7716 (株)ナカニシ の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-3013,34013,34013,10013,2001,400880
2005-12-2913,26013,40013,25013,3609,400890.67
2005-12-2813,50013,52012,90013,3608,400890.67
2005-12-2713,50013,69013,48013,6006,000906.67
2005-12-2613,16013,30012,90013,2809,300885.33
2005-12-2213,41013,50012,92013,10021,200873.33
2005-12-2113,50013,51013,30013,40022,700893.33
2005-12-2014,15014,15013,50013,79020,600919.33
2005-12-1914,55014,55014,10014,35010,200956.67
2005-12-1614,20014,47014,16014,47019,900964.67
2005-12-1514,20014,40014,00014,2304,800948.67
2005-12-1414,80014,80014,40014,6003,000973.33
2005-12-1314,20014,40014,19014,4006,100960
2005-12-1213,99014,00013,87013,9807,700932
2005-12-0913,75013,87013,68013,75010,700916.67
2005-12-0814,49014,51013,70013,7509,500916.67
2005-12-0714,54014,57014,45014,4705,300964.67
2005-12-0614,50014,90014,42014,5204,700968
2005-12-0514,96015,20014,90014,9005,400993.33
2005-12-0215,40015,40015,03015,2003,8001,013.33
2005-12-0115,40015,40014,96015,4004,2001,026.67
2005-11-3015,15015,50014,87015,5003,3001,033.33
2005-11-2914,85014,87014,44014,8701,500991.33
2005-11-2814,45015,15014,11014,4505,700963.33
2005-11-2514,90014,90014,45014,4501,200963.33
2005-11-2415,15015,15014,80014,9001,700993.33
2005-11-2215,21015,21015,15015,1501,7001,010
2005-11-2115,50015,60015,20015,2004,0001,013.33
2005-11-1815,50015,90015,48015,50020,6001,033.33
2005-11-1714,95015,47014,95015,47029,5001,031.33
2005-11-1614,12014,76014,08014,75016,400983.33
2005-11-1513,75013,76013,50013,5208,500901.33
2005-11-1414,80014,81013,75013,7508,000916.67
2005-11-1115,04015,04014,80014,8003,800986.67
2005-11-1015,16015,16015,00015,1508001,010
2005-11-0915,18015,18014,60015,1602,6001,010.67
2005-11-0815,18015,25015,00015,1006,8001,006.67
2005-11-0717,17017,17015,18015,18010,0001,012
2005-11-0417,33018,00017,06017,18011,5001,145.33
2005-11-0215,39016,90015,39016,5303,9001,102
2005-11-0115,20015,90015,20015,3806,0001,025.33
2005-10-3114,22015,20014,22015,2001,3001,013.33
2005-10-2814,00014,00013,90014,0004,100933.33
2005-10-2713,78014,00013,68014,0003,500933.33
2005-10-2613,78013,79013,61013,610700907.33
2005-10-2513,56013,70013,56013,6901,600912.67
2005-10-2413,50013,70013,42013,5504,400903.33
2005-10-2113,46013,70013,46013,700600913.33
2005-10-2013,77013,77013,60013,7701,900918
2005-10-1913,54013,77013,54013,7701,800918
2005-10-1813,41013,66013,40013,5406,000902.67
2005-10-1712,90013,33012,90013,3302,000888.67
2005-10-1413,03013,10012,90012,9001,300860
2005-10-1313,33013,33013,00013,0204,600868
2005-10-1213,63013,63013,33013,3302,700888.67
2005-10-1113,65013,95013,62013,6206,000908
2005-10-0713,55013,65013,50013,6506,800910
2005-10-0613,94013,94013,31013,5506,000903.33
2005-10-0513,25013,45013,10013,3403,800889.33
2005-10-0414,03014,03012,55013,28018,800885.33
2005-10-0312,84013,83012,06013,83013,000922
2005-09-3011,41011,84011,41011,8401,100789.33
2005-09-2911,69011,69011,02011,3003,300753.33
2005-09-2811,74011,79011,52011,5202,100768
2005-09-2711,95011,96011,70011,8103,700787.33
2005-09-2611,70011,84011,70011,840600789.33
2005-09-2211,98011,98011,70011,7001,700780
2005-09-2112,19012,19011,80011,9803,100798.67
2005-09-2012,00012,00011,75011,9903,700799.33
2005-09-1611,88011,89011,74011,8303,500788.67
2005-09-1511,80012,00011,80011,8803,800792
2005-09-1411,80011,80011,60011,8002,300786.67
2005-09-1311,89011,90011,73011,8002,300786.67
2005-09-1212,00012,13011,90011,9003,600793.33
2005-09-0911,61011,99011,61011,9901,300799.33
2005-09-0812,21012,32011,99011,9901,500799.33
2005-09-0712,12012,20012,12012,2002,800813.33
2005-09-0612,00012,10011,90012,000500800
2005-09-0511,94012,00011,94012,0002,500800
2005-09-0211,96012,00011,85011,9402,700796
2005-09-0111,90012,10011,83011,9605,000797.33
2005-08-3111,75011,80011,70011,7902,900786
2005-08-3011,39011,79011,39011,7004,000780
2005-08-2911,28011,40011,28011,3902,800759.33
2005-08-2611,00011,33010,95011,2803,300752
2005-08-2510,78010,98010,78010,9204,400728
2005-08-2410,75011,10010,70010,7805,000718.67
2005-08-2310,81010,81010,75010,7503,500716.67
2005-08-2211,00011,00010,78010,8003,100720
2005-08-1911,39011,39011,00011,0003,300733.33
2005-08-1810,88011,40010,87011,4008,300760
2005-08-1710,50010,75010,40010,7103,300714
2005-08-1610,80010,80010,78010,7801,100718.67
2005-08-1510,85010,87010,75010,8303,200722
2005-08-1210,72010,85010,70010,8502,400723.33
2005-08-1110,80010,80010,70010,7205,200714.67
2005-08-1010,50010,52010,45010,5002,000700
2005-08-0910,60010,60010,59010,590400706
2005-08-0810,40010,50010,40010,5005,000700
2005-08-0510,50010,60010,45010,4501,500696.67
2005-08-0410,60010,70010,40010,50014,300700
2005-08-0310,50010,62010,50010,5602,500704
2005-08-0210,53010,58010,41010,5008,100700
2005-08-0110,99010,99010,50010,5003,000700
2005-07-2910,59011,00010,53011,00011,900733.33
2005-07-2810,45010,59010,43010,5904,300706
2005-07-2710,35010,35010,23010,2801,200685.33
2005-07-2610,45010,51010,22010,3502,300690
2005-07-2510,33010,40010,20010,4001,500693.33
2005-07-2210,25010,31010,10010,1306,800675.33
2005-07-2110,48010,52010,29010,3204,700688
2005-07-2010,60010,60010,44010,5203,900701.33
2005-07-1910,45010,60010,44010,5202,600701.33
2005-07-1510,39010,45010,39010,4403,000696
2005-07-1410,56010,56010,45010,4503,700696.67
2005-07-1310,53010,73010,50010,6504,000710
2005-07-1210,80010,80010,65010,7503,000716.67
2005-07-1111,00011,30010,75010,7504,900716.67
2005-07-0810,83011,20010,83011,1501,200743.33
2005-07-0711,00011,00010,75010,7606,400717.33
2005-07-0611,20011,20011,00011,0005,600733.33
2005-07-0511,21011,21011,05011,0503,600736.67
2005-07-0411,16011,30011,16011,2003,900746.67
2005-07-0111,20011,20011,11011,1103,000740.67
2005-06-3011,06011,30010,95011,1606,800744
2005-06-2910,95011,33010,95011,0603,800737.33
2005-06-2811,20011,70010,95010,95023,700730
2005-06-2710,88011,20010,83011,2007,000746.67
2005-06-2410,71010,80010,51010,5102,700700.67
2005-06-2310,70010,72010,50010,7209,000714.67
2005-06-2210,60010,70010,60010,700600713.33
2005-06-2110,70010,77010,60010,6006,600706.67
2005-06-2010,50010,65010,30010,6504,900710
2005-06-1710,80011,10010,56010,80017,200720
2005-06-1610,53010,53010,50010,500300700
2005-06-1510,49010,80010,49010,5502,400703.33
2005-06-1410,63010,80010,30010,8006,900720
2005-06-1310,69010,70010,29010,6503,700710
2005-06-1010,50011,10010,50011,00017,100733.33
2005-06-0910,25010,50010,20010,5002,600700
2005-06-0810,10010,16010,10010,1602,200677.33
2005-06-0710,03010,03010,01010,0301,700668.67
2005-06-0610,20010,20010,03010,030800668.67
2005-06-039,91010,0009,91010,00013,100666.67
2005-06-029,8509,8609,8109,8106,600654
2005-06-019,8609,8609,8509,85020,300656.67
2005-05-319,9109,9209,8509,8509,500656.67
2005-05-309,82010,1009,8209,91010,200660.67
2005-05-279,8009,8109,8009,81010,200654
2005-05-269,8009,8009,7009,8003,500653.33
2005-05-2510,10010,1009,8009,90011,800660
2005-05-2410,10010,16010,10010,1006,200673.33
2005-05-2310,08010,17010,08010,1702,600678
2005-05-2010,10010,20010,05010,2006,600680
2005-05-1910,15010,20010,00010,1205,200674.67
2005-05-1810,25010,36010,20010,20010,200680
2005-05-1710,40010,42010,20010,30010,900686.67
2005-05-1610,35010,45010,32010,40011,100693.33
2005-05-1310,15010,30010,10010,15012,300676.67
2005-05-1210,18010,20010,14010,15013,000676.67
2005-05-1110,17010,17010,15010,1505,500676.67
2005-05-1010,15010,15010,05010,1504,200676.67
2005-05-0910,35010,35010,03010,1502,800676.67
2005-05-0610,00010,03010,00010,00013,400666.67
2005-05-0210,00010,0009,9909,9905,900666
2005-04-2810,00010,0809,9509,9806,100665.33
2005-04-2710,00010,2009,9909,9906,300666
2005-04-269,85010,1009,85010,00010,600666.67
2005-04-259,70010,0009,7009,8304,100655.33
2005-04-229,6909,8409,6209,7508,900650
2005-04-219,7109,7109,5009,6508,000643.33
2005-04-2010,20010,2009,9009,9505,900663.33
2005-04-199,60010,0009,60010,0004,000666.67
2005-04-189,5209,5209,4009,5008,200633.33
2005-04-159,8009,8009,6109,6203,000641.33
2005-04-1410,16010,28010,00010,0003,400666.67
2005-04-1310,49010,49010,10010,4809,900698.67
2005-04-129,95010,9009,80010,80016,900720
2005-04-119,53010,1009,5309,95016,200663.33
2005-04-089,4809,5209,2009,4809,500632
2005-04-078,9809,2008,9809,14017,200609.33
2005-04-069,0409,0408,9308,9301,700595.33
2005-04-059,1709,3008,8009,04010,300602.67
2005-04-048,8209,1508,7709,11023,300607.33
2005-04-018,7008,7008,5908,6207,100574.67
2005-03-318,8008,8008,6008,6204,200574.67
2005-03-308,9008,9008,7508,7901,700586
2005-03-298,9009,0008,8108,8901,900592.67
2005-03-289,0109,1008,9008,9003,000593.33
2005-03-259,2509,2509,0009,0002,000600
2005-03-249,5109,5109,1109,1802,900612
2005-03-239,7009,7109,6009,600800640
2005-03-229,50010,0009,5009,7007,500646.67
2005-03-189,0609,6009,0609,4009,200626.67
2005-03-179,0309,0609,0309,0605,400604
2005-03-169,0909,1009,0009,10011,000606.67
2005-03-159,1209,1409,0009,0102,000600.67
2005-03-149,1809,1809,1709,1802,700612
2005-03-119,0009,2009,0009,2002,600613.33
2005-03-108,8109,0008,8109,0009,700600
2005-03-098,8808,9008,8108,8106,800587.33
2005-03-088,8008,9508,7408,8804,800592
2005-03-078,6708,6708,6008,6101,000574
2005-03-048,5908,6008,4108,41011,500560.67
2005-03-038,5908,5908,5908,590100572.67
2005-03-029,0009,0008,5508,5504,800570
2005-03-018,3409,0008,3409,00012,100600
2005-02-288,1008,4008,1008,3504,600556.67
2005-02-258,1008,1007,8107,8101,900520.67
2005-02-248,1008,1008,0008,1002,100540
2005-02-238,0608,1008,0008,0001,900533.33
2005-02-228,3508,3508,1508,1509,800543.33
2005-02-218,3008,3508,3008,3304,200555.33
2005-02-188,3408,3408,2508,2505,100550
2005-02-178,3408,3408,2208,3202,200554.67
2005-02-168,2108,3008,2108,2503,100550
2005-02-158,1908,1908,1608,160700544
2005-02-148,1008,2008,1008,2003,100546.67
2005-02-107,9408,0407,9008,0005,900533.33
2005-02-097,9108,0007,8807,9504,100530
2005-02-088,0508,0507,9107,9104,000527.33
2005-02-077,9707,9707,9607,9701,700531.33
2005-02-047,8007,9007,8007,900700526.67
2005-02-037,9507,9607,8907,9005,900526.67
2005-02-027,9807,9907,9107,9108,600527.33
2005-02-017,9208,0007,9207,9906,500532.67
2005-01-317,8607,8707,8507,8701,900524.67
2005-01-287,8207,8807,8007,8704,300524.67
2005-01-277,8507,8907,7307,8501,900523.33
2005-01-267,8007,8507,7307,8503,500523.33
2005-01-257,7007,7507,7007,7503,700516.67
2005-01-247,6707,7007,6707,700700513.33
2005-01-217,5007,6607,5007,660400510.67
2005-01-207,8407,8507,5007,5001,500500
2005-01-197,6507,8907,6507,8507,200523.33
2005-01-187,6107,6307,6107,6302,700508.67
2005-01-177,5007,6007,5007,6003,900506.67
2005-01-147,5007,5207,5007,5003,300500
2005-01-137,5207,6007,4007,5001,900500
2005-01-127,3507,5207,3107,5205,000501.33
2005-01-117,0607,3107,0607,3102,800487.33
2005-01-077,0207,0507,0007,00010,600466.67
2005-01-067,0107,0307,0007,0205,200468
2005-01-057,0207,0207,0107,0101,000467.33
2005-01-047,0307,0307,0207,020300468

分割・併合履歴 : [2018-03-28]1株→3株 [2014-03-27]1株→5株