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
2005-12-30	13,340	13,340	13,100	13,200	1,400	880
2005-12-29	13,260	13,400	13,250	13,360	9,400	890.67
2005-12-28	13,500	13,520	12,900	13,360	8,400	890.67
2005-12-27	13,500	13,690	13,480	13,600	6,000	906.67
2005-12-26	13,160	13,300	12,900	13,280	9,300	885.33
2005-12-22	13,410	13,500	12,920	13,100	21,200	873.33
2005-12-21	13,500	13,510	13,300	13,400	22,700	893.33
2005-12-20	14,150	14,150	13,500	13,790	20,600	919.33
2005-12-19	14,550	14,550	14,100	14,350	10,200	956.67
2005-12-16	14,200	14,470	14,160	14,470	19,900	964.67
2005-12-15	14,200	14,400	14,000	14,230	4,800	948.67
2005-12-14	14,800	14,800	14,400	14,600	3,000	973.33
2005-12-13	14,200	14,400	14,190	14,400	6,100	960
2005-12-12	13,990	14,000	13,870	13,980	7,700	932
2005-12-09	13,750	13,870	13,680	13,750	10,700	916.67
2005-12-08	14,490	14,510	13,700	13,750	9,500	916.67
2005-12-07	14,540	14,570	14,450	14,470	5,300	964.67
2005-12-06	14,500	14,900	14,420	14,520	4,700	968
2005-12-05	14,960	15,200	14,900	14,900	5,400	993.33
2005-12-02	15,400	15,400	15,030	15,200	3,800	1,013.33
2005-12-01	15,400	15,400	14,960	15,400	4,200	1,026.67
2005-11-30	15,150	15,500	14,870	15,500	3,300	1,033.33
2005-11-29	14,850	14,870	14,440	14,870	1,500	991.33
2005-11-28	14,450	15,150	14,110	14,450	5,700	963.33
2005-11-25	14,900	14,900	14,450	14,450	1,200	963.33
2005-11-24	15,150	15,150	14,800	14,900	1,700	993.33
2005-11-22	15,210	15,210	15,150	15,150	1,700	1,010
2005-11-21	15,500	15,600	15,200	15,200	4,000	1,013.33
2005-11-18	15,500	15,900	15,480	15,500	20,600	1,033.33
2005-11-17	14,950	15,470	14,950	15,470	29,500	1,031.33
2005-11-16	14,120	14,760	14,080	14,750	16,400	983.33
2005-11-15	13,750	13,760	13,500	13,520	8,500	901.33
2005-11-14	14,800	14,810	13,750	13,750	8,000	916.67
2005-11-11	15,040	15,040	14,800	14,800	3,800	986.67
2005-11-10	15,160	15,160	15,000	15,150	800	1,010
2005-11-09	15,180	15,180	14,600	15,160	2,600	1,010.67
2005-11-08	15,180	15,250	15,000	15,100	6,800	1,006.67
2005-11-07	17,170	17,170	15,180	15,180	10,000	1,012
2005-11-04	17,330	18,000	17,060	17,180	11,500	1,145.33
2005-11-02	15,390	16,900	15,390	16,530	3,900	1,102
2005-11-01	15,200	15,900	15,200	15,380	6,000	1,025.33
2005-10-31	14,220	15,200	14,220	15,200	1,300	1,013.33
2005-10-28	14,000	14,000	13,900	14,000	4,100	933.33
2005-10-27	13,780	14,000	13,680	14,000	3,500	933.33
2005-10-26	13,780	13,790	13,610	13,610	700	907.33
2005-10-25	13,560	13,700	13,560	13,690	1,600	912.67
2005-10-24	13,500	13,700	13,420	13,550	4,400	903.33
2005-10-21	13,460	13,700	13,460	13,700	600	913.33
2005-10-20	13,770	13,770	13,600	13,770	1,900	918
2005-10-19	13,540	13,770	13,540	13,770	1,800	918
2005-10-18	13,410	13,660	13,400	13,540	6,000	902.67
2005-10-17	12,900	13,330	12,900	13,330	2,000	888.67
2005-10-14	13,030	13,100	12,900	12,900	1,300	860
2005-10-13	13,330	13,330	13,000	13,020	4,600	868
2005-10-12	13,630	13,630	13,330	13,330	2,700	888.67
2005-10-11	13,650	13,950	13,620	13,620	6,000	908
2005-10-07	13,550	13,650	13,500	13,650	6,800	910
2005-10-06	13,940	13,940	13,310	13,550	6,000	903.33
2005-10-05	13,250	13,450	13,100	13,340	3,800	889.33
2005-10-04	14,030	14,030	12,550	13,280	18,800	885.33
2005-10-03	12,840	13,830	12,060	13,830	13,000	922
2005-09-30	11,410	11,840	11,410	11,840	1,100	789.33
2005-09-29	11,690	11,690	11,020	11,300	3,300	753.33
2005-09-28	11,740	11,790	11,520	11,520	2,100	768
2005-09-27	11,950	11,960	11,700	11,810	3,700	787.33
2005-09-26	11,700	11,840	11,700	11,840	600	789.33
2005-09-22	11,980	11,980	11,700	11,700	1,700	780
2005-09-21	12,190	12,190	11,800	11,980	3,100	798.67
2005-09-20	12,000	12,000	11,750	11,990	3,700	799.33
2005-09-16	11,880	11,890	11,740	11,830	3,500	788.67
2005-09-15	11,800	12,000	11,800	11,880	3,800	792
2005-09-14	11,800	11,800	11,600	11,800	2,300	786.67
2005-09-13	11,890	11,900	11,730	11,800	2,300	786.67
2005-09-12	12,000	12,130	11,900	11,900	3,600	793.33
2005-09-09	11,610	11,990	11,610	11,990	1,300	799.33
2005-09-08	12,210	12,320	11,990	11,990	1,500	799.33
2005-09-07	12,120	12,200	12,120	12,200	2,800	813.33
2005-09-06	12,000	12,100	11,900	12,000	500	800
2005-09-05	11,940	12,000	11,940	12,000	2,500	800
2005-09-02	11,960	12,000	11,850	11,940	2,700	796
2005-09-01	11,900	12,100	11,830	11,960	5,000	797.33
2005-08-31	11,750	11,800	11,700	11,790	2,900	786
2005-08-30	11,390	11,790	11,390	11,700	4,000	780
2005-08-29	11,280	11,400	11,280	11,390	2,800	759.33
2005-08-26	11,000	11,330	10,950	11,280	3,300	752
2005-08-25	10,780	10,980	10,780	10,920	4,400	728
2005-08-24	10,750	11,100	10,700	10,780	5,000	718.67
2005-08-23	10,810	10,810	10,750	10,750	3,500	716.67
2005-08-22	11,000	11,000	10,780	10,800	3,100	720
2005-08-19	11,390	11,390	11,000	11,000	3,300	733.33
2005-08-18	10,880	11,400	10,870	11,400	8,300	760
2005-08-17	10,500	10,750	10,400	10,710	3,300	714
2005-08-16	10,800	10,800	10,780	10,780	1,100	718.67
2005-08-15	10,850	10,870	10,750	10,830	3,200	722
2005-08-12	10,720	10,850	10,700	10,850	2,400	723.33
2005-08-11	10,800	10,800	10,700	10,720	5,200	714.67
2005-08-10	10,500	10,520	10,450	10,500	2,000	700
2005-08-09	10,600	10,600	10,590	10,590	400	706
2005-08-08	10,400	10,500	10,400	10,500	5,000	700
2005-08-05	10,500	10,600	10,450	10,450	1,500	696.67
2005-08-04	10,600	10,700	10,400	10,500	14,300	700
2005-08-03	10,500	10,620	10,500	10,560	2,500	704
2005-08-02	10,530	10,580	10,410	10,500	8,100	700
2005-08-01	10,990	10,990	10,500	10,500	3,000	700
2005-07-29	10,590	11,000	10,530	11,000	11,900	733.33
2005-07-28	10,450	10,590	10,430	10,590	4,300	706
2005-07-27	10,350	10,350	10,230	10,280	1,200	685.33
2005-07-26	10,450	10,510	10,220	10,350	2,300	690
2005-07-25	10,330	10,400	10,200	10,400	1,500	693.33
2005-07-22	10,250	10,310	10,100	10,130	6,800	675.33
2005-07-21	10,480	10,520	10,290	10,320	4,700	688
2005-07-20	10,600	10,600	10,440	10,520	3,900	701.33
2005-07-19	10,450	10,600	10,440	10,520	2,600	701.33
2005-07-15	10,390	10,450	10,390	10,440	3,000	696
2005-07-14	10,560	10,560	10,450	10,450	3,700	696.67
2005-07-13	10,530	10,730	10,500	10,650	4,000	710
2005-07-12	10,800	10,800	10,650	10,750	3,000	716.67
2005-07-11	11,000	11,300	10,750	10,750	4,900	716.67
2005-07-08	10,830	11,200	10,830	11,150	1,200	743.33
2005-07-07	11,000	11,000	10,750	10,760	6,400	717.33
2005-07-06	11,200	11,200	11,000	11,000	5,600	733.33
2005-07-05	11,210	11,210	11,050	11,050	3,600	736.67
2005-07-04	11,160	11,300	11,160	11,200	3,900	746.67
2005-07-01	11,200	11,200	11,110	11,110	3,000	740.67
2005-06-30	11,060	11,300	10,950	11,160	6,800	744
2005-06-29	10,950	11,330	10,950	11,060	3,800	737.33
2005-06-28	11,200	11,700	10,950	10,950	23,700	730
2005-06-27	10,880	11,200	10,830	11,200	7,000	746.67
2005-06-24	10,710	10,800	10,510	10,510	2,700	700.67
2005-06-23	10,700	10,720	10,500	10,720	9,000	714.67
2005-06-22	10,600	10,700	10,600	10,700	600	713.33
2005-06-21	10,700	10,770	10,600	10,600	6,600	706.67
2005-06-20	10,500	10,650	10,300	10,650	4,900	710
2005-06-17	10,800	11,100	10,560	10,800	17,200	720
2005-06-16	10,530	10,530	10,500	10,500	300	700
2005-06-15	10,490	10,800	10,490	10,550	2,400	703.33
2005-06-14	10,630	10,800	10,300	10,800	6,900	720
2005-06-13	10,690	10,700	10,290	10,650	3,700	710
2005-06-10	10,500	11,100	10,500	11,000	17,100	733.33
2005-06-09	10,250	10,500	10,200	10,500	2,600	700
2005-06-08	10,100	10,160	10,100	10,160	2,200	677.33
2005-06-07	10,030	10,030	10,010	10,030	1,700	668.67
2005-06-06	10,200	10,200	10,030	10,030	800	668.67
2005-06-03	9,910	10,000	9,910	10,000	13,100	666.67
2005-06-02	9,850	9,860	9,810	9,810	6,600	654
2005-06-01	9,860	9,860	9,850	9,850	20,300	656.67
2005-05-31	9,910	9,920	9,850	9,850	9,500	656.67
2005-05-30	9,820	10,100	9,820	9,910	10,200	660.67
2005-05-27	9,800	9,810	9,800	9,810	10,200	654
2005-05-26	9,800	9,800	9,700	9,800	3,500	653.33
2005-05-25	10,100	10,100	9,800	9,900	11,800	660
2005-05-24	10,100	10,160	10,100	10,100	6,200	673.33
2005-05-23	10,080	10,170	10,080	10,170	2,600	678
2005-05-20	10,100	10,200	10,050	10,200	6,600	680
2005-05-19	10,150	10,200	10,000	10,120	5,200	674.67
2005-05-18	10,250	10,360	10,200	10,200	10,200	680
2005-05-17	10,400	10,420	10,200	10,300	10,900	686.67
2005-05-16	10,350	10,450	10,320	10,400	11,100	693.33
2005-05-13	10,150	10,300	10,100	10,150	12,300	676.67
2005-05-12	10,180	10,200	10,140	10,150	13,000	676.67
2005-05-11	10,170	10,170	10,150	10,150	5,500	676.67
2005-05-10	10,150	10,150	10,050	10,150	4,200	676.67
2005-05-09	10,350	10,350	10,030	10,150	2,800	676.67
2005-05-06	10,000	10,030	10,000	10,000	13,400	666.67
2005-05-02	10,000	10,000	9,990	9,990	5,900	666
2005-04-28	10,000	10,080	9,950	9,980	6,100	665.33
2005-04-27	10,000	10,200	9,990	9,990	6,300	666
2005-04-26	9,850	10,100	9,850	10,000	10,600	666.67
2005-04-25	9,700	10,000	9,700	9,830	4,100	655.33
2005-04-22	9,690	9,840	9,620	9,750	8,900	650
2005-04-21	9,710	9,710	9,500	9,650	8,000	643.33
2005-04-20	10,200	10,200	9,900	9,950	5,900	663.33
2005-04-19	9,600	10,000	9,600	10,000	4,000	666.67
2005-04-18	9,520	9,520	9,400	9,500	8,200	633.33
2005-04-15	9,800	9,800	9,610	9,620	3,000	641.33
2005-04-14	10,160	10,280	10,000	10,000	3,400	666.67
2005-04-13	10,490	10,490	10,100	10,480	9,900	698.67
2005-04-12	9,950	10,900	9,800	10,800	16,900	720
2005-04-11	9,530	10,100	9,530	9,950	16,200	663.33
2005-04-08	9,480	9,520	9,200	9,480	9,500	632
2005-04-07	8,980	9,200	8,980	9,140	17,200	609.33
2005-04-06	9,040	9,040	8,930	8,930	1,700	595.33
2005-04-05	9,170	9,300	8,800	9,040	10,300	602.67
2005-04-04	8,820	9,150	8,770	9,110	23,300	607.33
2005-04-01	8,700	8,700	8,590	8,620	7,100	574.67
2005-03-31	8,800	8,800	8,600	8,620	4,200	574.67
2005-03-30	8,900	8,900	8,750	8,790	1,700	586
2005-03-29	8,900	9,000	8,810	8,890	1,900	592.67
2005-03-28	9,010	9,100	8,900	8,900	3,000	593.33
2005-03-25	9,250	9,250	9,000	9,000	2,000	600
2005-03-24	9,510	9,510	9,110	9,180	2,900	612
2005-03-23	9,700	9,710	9,600	9,600	800	640
2005-03-22	9,500	10,000	9,500	9,700	7,500	646.67
2005-03-18	9,060	9,600	9,060	9,400	9,200	626.67
2005-03-17	9,030	9,060	9,030	9,060	5,400	604
2005-03-16	9,090	9,100	9,000	9,100	11,000	606.67
2005-03-15	9,120	9,140	9,000	9,010	2,000	600.67
2005-03-14	9,180	9,180	9,170	9,180	2,700	612
2005-03-11	9,000	9,200	9,000	9,200	2,600	613.33
2005-03-10	8,810	9,000	8,810	9,000	9,700	600
2005-03-09	8,880	8,900	8,810	8,810	6,800	587.33
2005-03-08	8,800	8,950	8,740	8,880	4,800	592
2005-03-07	8,670	8,670	8,600	8,610	1,000	574
2005-03-04	8,590	8,600	8,410	8,410	11,500	560.67
2005-03-03	8,590	8,590	8,590	8,590	100	572.67
2005-03-02	9,000	9,000	8,550	8,550	4,800	570
2005-03-01	8,340	9,000	8,340	9,000	12,100	600
2005-02-28	8,100	8,400	8,100	8,350	4,600	556.67
2005-02-25	8,100	8,100	7,810	7,810	1,900	520.67
2005-02-24	8,100	8,100	8,000	8,100	2,100	540
2005-02-23	8,060	8,100	8,000	8,000	1,900	533.33
2005-02-22	8,350	8,350	8,150	8,150	9,800	543.33
2005-02-21	8,300	8,350	8,300	8,330	4,200	555.33
2005-02-18	8,340	8,340	8,250	8,250	5,100	550
2005-02-17	8,340	8,340	8,220	8,320	2,200	554.67
2005-02-16	8,210	8,300	8,210	8,250	3,100	550
2005-02-15	8,190	8,190	8,160	8,160	700	544
2005-02-14	8,100	8,200	8,100	8,200	3,100	546.67
2005-02-10	7,940	8,040	7,900	8,000	5,900	533.33
2005-02-09	7,910	8,000	7,880	7,950	4,100	530
2005-02-08	8,050	8,050	7,910	7,910	4,000	527.33
2005-02-07	7,970	7,970	7,960	7,970	1,700	531.33
2005-02-04	7,800	7,900	7,800	7,900	700	526.67
2005-02-03	7,950	7,960	7,890	7,900	5,900	526.67
2005-02-02	7,980	7,990	7,910	7,910	8,600	527.33
2005-02-01	7,920	8,000	7,920	7,990	6,500	532.67
2005-01-31	7,860	7,870	7,850	7,870	1,900	524.67
2005-01-28	7,820	7,880	7,800	7,870	4,300	524.67
2005-01-27	7,850	7,890	7,730	7,850	1,900	523.33
2005-01-26	7,800	7,850	7,730	7,850	3,500	523.33
2005-01-25	7,700	7,750	7,700	7,750	3,700	516.67
2005-01-24	7,670	7,700	7,670	7,700	700	513.33
2005-01-21	7,500	7,660	7,500	7,660	400	510.67
2005-01-20	7,840	7,850	7,500	7,500	1,500	500
2005-01-19	7,650	7,890	7,650	7,850	7,200	523.33
2005-01-18	7,610	7,630	7,610	7,630	2,700	508.67
2005-01-17	7,500	7,600	7,500	7,600	3,900	506.67
2005-01-14	7,500	7,520	7,500	7,500	3,300	500
2005-01-13	7,520	7,600	7,400	7,500	1,900	500
2005-01-12	7,350	7,520	7,310	7,520	5,000	501.33
2005-01-11	7,060	7,310	7,060	7,310	2,800	487.33
2005-01-07	7,020	7,050	7,000	7,000	10,600	466.67
2005-01-06	7,010	7,030	7,000	7,020	5,200	468
2005-01-05	7,020	7,020	7,010	7,010	1,000	467.33
2005-01-04	7,030	7,030	7,020	7,020	300	468

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

7716 (株)ナカニシ の時系列データ [2005年度]

7716 (株)ナカニシの時系列データ [2005年度]