7716 (株)ナカニシの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	14,600	14,600	14,390	14,600	1,600	973.33
2006-12-28	14,590	14,600	14,570	14,600	3,800	973.33
2006-12-27	15,000	15,000	14,980	14,990	9,700	999.33
2006-12-26	15,040	15,040	15,030	15,030	600	1,002
2006-12-25	15,100	15,100	15,000	15,080	1,600	1,005.33
2006-12-22	15,000	15,010	14,980	15,010	5,900	1,000.67
2006-12-21	15,010	15,150	15,000	15,010	5,600	1,000.67
2006-12-20	15,100	15,220	15,000	15,020	3,400	1,001.33
2006-12-19	15,050	15,100	15,000	15,090	5,500	1,006
2006-12-18	14,810	15,190	14,810	15,190	6,200	1,012.67
2006-12-15	14,520	14,940	14,520	14,820	4,800	988
2006-12-14	14,410	14,800	14,410	14,500	2,900	966.67
2006-12-13	14,290	14,600	14,260	14,500	3,000	966.67
2006-12-12	14,100	14,400	14,100	14,180	7,000	945.33
2006-12-11	13,790	14,160	13,760	14,100	3,000	940
2006-12-08	14,090	14,200	13,700	14,000	1,600	933.33
2006-12-07	13,980	14,100	13,980	14,100	300	940
2006-12-06	14,000	14,000	13,900	13,980	2,300	932
2006-12-05	13,870	13,880	13,430	13,430	5,100	895.33
2006-12-04	13,670	13,850	13,600	13,800	2,800	920
2006-12-01	13,690	13,700	13,660	13,670	12,100	911.33
2006-11-30	13,660	13,700	13,600	13,670	8,500	911.33
2006-11-29	13,720	13,720	13,620	13,660	2,200	910.67
2006-11-28	13,720	13,800	13,720	13,760	3,900	917.33
2006-11-27	13,450	14,500	13,450	14,310	3,200	954
2006-11-24	13,500	13,500	13,250	13,450	2,600	896.67
2006-11-22	14,100	14,100	13,900	13,900	2,100	926.67
2006-11-21	14,250	14,250	14,130	14,130	1,700	942
2006-11-20	14,210	14,590	14,210	14,250	2,200	950
2006-11-17	14,200	14,200	14,200	14,200	500	946.67
2006-11-16	14,250	14,290	14,200	14,200	2,600	946.67
2006-11-15	14,200	14,320	14,200	14,320	1,000	954.67
2006-11-14	14,200	14,350	14,200	14,320	1,300	954.67
2006-11-13	14,260	14,600	14,250	14,400	3,300	960
2006-11-10	14,200	14,350	14,200	14,300	1,300	953.33
2006-11-09	14,170	14,300	14,150	14,200	6,600	946.67
2006-11-08	14,150	14,190	14,150	14,180	1,400	945.33
2006-11-07	14,250	14,350	14,250	14,350	2,900	956.67
2006-11-06	14,210	14,250	14,200	14,250	900	950
2006-11-02	14,260	14,260	14,200	14,200	12,400	946.67
2006-11-01	14,400	14,400	14,300	14,390	5,100	959.33
2006-10-31	14,290	14,320	14,240	14,240	7,300	949.33
2006-10-30	14,430	14,430	14,300	14,300	5,200	953.33
2006-10-27	14,480	14,480	14,400	14,430	6,700	962
2006-10-26	14,500	14,500	14,360	14,480	9,900	965.33
2006-10-25	14,500	14,520	14,490	14,500	3,000	966.67
2006-10-24	14,550	14,550	14,530	14,530	1,100	968.67
2006-10-23	14,800	14,800	14,570	14,580	1,000	972
2006-10-20	14,810	14,810	14,750	14,800	2,300	986.67
2006-10-19	14,740	14,780	14,630	14,740	3,900	982.67
2006-10-18	14,990	14,990	14,520	14,540	6,500	969.33
2006-10-17	15,190	15,190	14,990	15,190	1,300	1,012.67
2006-10-16	14,520	14,680	14,500	14,650	3,800	976.67
2006-10-13	14,520	14,600	14,500	14,510	2,800	967.33
2006-10-12	14,340	14,640	14,340	14,520	3,700	968
2006-10-11	14,490	14,740	14,380	14,740	4,800	982.67
2006-10-10	14,900	14,900	14,520	14,520	2,900	968
2006-10-06	15,240	15,240	15,000	15,000	3,700	1,000
2006-10-05	15,440	15,500	15,240	15,240	700	1,016
2006-10-04	15,390	15,400	15,000	15,390	2,300	1,026
2006-10-03	15,620	15,650	15,510	15,510	800	1,034
2006-10-02	15,740	16,000	15,600	15,610	2,900	1,040.67
2006-09-29	15,500	15,740	15,470	15,540	6,100	1,036
2006-09-28	14,990	15,530	14,780	15,450	4,100	1,030
2006-09-27	14,510	14,710	14,500	14,610	6,000	974
2006-09-26	14,400	14,470	14,400	14,420	3,300	961.33
2006-09-25	14,090	14,390	13,920	14,390	11,600	959.33
2006-09-22	14,000	14,200	13,940	14,100	5,800	940
2006-09-21	14,000	14,080	13,950	14,000	4,700	933.33
2006-09-20	14,370	14,370	14,000	14,180	6,300	945.33
2006-09-19	14,700	14,700	14,310	14,550	3,300	970
2006-09-15	14,640	15,000	14,640	14,900	3,800	993.33
2006-09-14	15,250	15,300	15,240	15,240	4,600	1,016
2006-09-13	15,200	15,250	15,200	15,250	7,200	1,016.67
2006-09-12	15,300	15,300	15,240	15,260	6,000	1,017.33
2006-09-11	15,260	15,260	15,260	15,260	600	1,017.33
2006-09-08	15,030	15,250	15,030	15,240	3,200	1,016
2006-09-07	14,900	15,200	14,900	15,150	8,600	1,010
2006-09-06	15,110	15,250	15,000	15,240	5,000	1,016
2006-09-05	15,310	15,310	15,200	15,290	3,000	1,019.33
2006-09-04	15,590	15,600	15,270	15,350	2,800	1,023.33
2006-09-01	15,590	15,590	15,240	15,350	2,800	1,023.33
2006-08-31	15,130	15,620	15,130	15,600	12,800	1,040
2006-08-30	15,010	15,540	15,010	15,530	16,200	1,035.33
2006-08-29	14,710	14,980	14,710	14,900	5,100	993.33
2006-08-28	14,620	14,710	14,570	14,700	8,500	980
2006-08-25	14,440	14,950	14,440	14,820	5,600	988
2006-08-24	14,990	14,990	14,100	14,430	15,700	962
2006-08-23	14,980	15,020	14,900	14,990	12,300	999.33
2006-08-22	14,850	14,850	14,630	14,800	13,500	986.67
2006-08-21	14,600	14,800	14,500	14,650	5,600	976.67
2006-08-18	14,450	14,700	14,450	14,600	5,900	973.33
2006-08-17	14,100	14,650	14,100	14,650	9,200	976.67
2006-08-16	13,810	14,040	13,810	13,980	4,400	932
2006-08-15	13,550	13,650	13,530	13,610	5,600	907.33
2006-08-14	14,090	14,090	13,790	13,950	2,500	930
2006-08-11	13,850	14,090	13,840	14,090	6,800	939.33
2006-08-10	13,700	13,960	13,410	13,750	3,200	916.67
2006-08-09	13,790	13,790	13,570	13,710	2,100	914
2006-08-08	13,500	13,800	13,200	13,790	4,700	919.33
2006-08-07	13,210	13,690	13,210	13,500	7,200	900
2006-08-04	13,130	13,350	13,000	13,130	13,100	875.33
2006-08-03	12,720	12,750	12,500	12,510	2,700	834
2006-08-02	12,750	12,900	12,450	12,900	1,900	860
2006-08-01	13,000	13,000	12,750	12,750	1,000	850
2006-07-31	12,730	13,200	12,730	13,200	5,100	880
2006-07-28	12,910	12,990	12,850	12,930	15,300	862
2006-07-27	12,830	12,830	12,200	12,510	3,000	834
2006-07-26	12,750	13,050	12,700	12,850	14,500	856.67
2006-07-25	12,400	12,490	12,170	12,450	2,000	830
2006-07-24	12,280	12,500	12,100	12,400	8,700	826.67
2006-07-21	11,420	11,700	11,360	11,700	4,900	780
2006-07-20	11,030	11,370	11,030	11,220	4,700	748
2006-07-19	10,980	10,980	10,400	10,700	2,900	713.33
2006-07-18	10,800	10,840	10,660	10,810	5,900	720.67
2006-07-14	10,660	10,670	10,310	10,500	2,100	700
2006-07-13	10,460	10,700	10,400	10,500	2,600	700
2006-07-12	10,500	10,500	10,200	10,460	3,200	697.33
2006-07-11	10,880	10,880	10,700	10,800	12,600	720
2006-07-10	10,660	10,900	10,500	10,900	6,100	726.67
2006-07-07	11,200	11,410	11,030	11,060	6,800	737.33
2006-07-06	11,000	11,040	11,000	11,020	4,700	734.67
2006-07-05	10,990	11,040	10,900	11,040	2,600	736
2006-07-04	10,820	11,100	10,820	11,100	11,600	740
2006-07-03	10,810	10,820	10,800	10,820	7,100	721.33
2006-06-30	10,890	10,890	10,720	10,770	5,100	718
2006-06-29	10,310	10,900	10,310	10,690	12,700	712.67
2006-06-28	10,500	10,550	10,150	10,330	5,100	688.67
2006-06-27	10,700	10,740	10,510	10,600	7,100	706.67
2006-06-26	10,990	10,990	10,620	10,620	9,600	708
2006-06-23	11,210	11,260	10,900	11,050	12,200	736.67
2006-06-22	11,260	11,460	11,260	11,330	3,200	755.33
2006-06-21	11,500	11,510	11,010	11,260	2,500	750.67
2006-06-20	11,700	11,700	11,600	11,650	2,800	776.67
2006-06-19	11,610	11,860	11,610	11,800	11,300	786.67
2006-06-16	11,710	11,970	11,600	11,600	5,400	773.33
2006-06-15	11,240	11,300	11,010	11,260	3,500	750.67
2006-06-14	11,200	11,390	10,980	10,980	8,000	732
2006-06-13	11,290	11,290	11,150	11,200	1,700	746.67
2006-06-12	11,190	11,300	11,010	11,090	5,000	739.33
2006-06-09	11,200	11,500	11,200	11,200	4,000	746.67
2006-06-08	11,610	11,610	11,160	11,400	1,600	760
2006-06-07	12,010	12,010	11,960	11,960	700	797.33
2006-06-06	12,200	12,200	11,950	12,020	4,000	801.33
2006-06-05	12,600	12,700	11,800	12,400	6,100	826.67
2006-06-02	12,640	12,640	12,200	12,600	3,600	840
2006-06-01	13,010	13,200	12,550	12,630	3,300	842
2006-05-31	12,830	13,300	12,810	13,240	1,700	882.67
2006-05-30	13,470	13,470	13,200	13,350	1,100	890
2006-05-29	12,990	13,300	12,840	13,300	2,700	886.67
2006-05-26	13,010	13,010	12,700	13,000	1,700	866.67
2006-05-25	12,960	13,300	12,870	13,290	1,300	886
2006-05-24	13,060	13,390	12,900	13,360	1,200	890.67
2006-05-23	13,290	13,600	13,150	13,550	9,400	903.33
2006-05-22	13,000	13,500	12,950	13,300	10,700	886.67
2006-05-19	12,970	12,980	12,890	12,950	3,100	863.33
2006-05-18	12,300	12,980	12,300	12,980	3,500	865.33
2006-05-17	12,790	12,790	12,260	12,290	1,800	819.33
2006-05-16	12,980	12,980	12,700	12,900	700	860
2006-05-15	13,000	13,000	12,500	12,790	7,600	852.67
2006-05-12	12,790	13,000	12,770	13,000	2,100	866.67
2006-05-11	12,650	13,100	12,650	13,000	5,800	866.67
2006-05-10	13,170	13,400	13,170	13,250	25,200	883.33
2006-05-09	12,300	12,490	12,300	12,480	1,600	832
2006-05-08	12,500	12,520	12,250	12,390	2,300	826
2006-05-02	12,350	12,540	12,350	12,500	1,200	833.33
2006-05-01	12,310	12,350	12,310	12,350	300	823.33
2006-04-28	12,410	12,410	12,260	12,270	1,200	818
2006-04-27	12,450	12,600	12,430	12,440	1,500	829.33
2006-04-26	12,510	12,560	12,430	12,450	600	830
2006-04-25	12,880	12,880	12,500	12,800	2,200	853.33
2006-04-24	12,500	12,890	12,300	12,880	7,000	858.67
2006-04-21	12,800	12,850	12,500	12,600	3,600	840
2006-04-20	12,660	13,000	12,660	12,900	8,700	860
2006-04-19	12,210	12,600	12,110	12,400	6,000	826.67
2006-04-18	12,030	12,150	11,950	12,090	13,100	806
2006-04-17	12,550	12,690	12,100	12,100	3,800	806.67
2006-04-14	12,770	12,770	12,520	12,520	1,700	834.67
2006-04-13	12,650	12,740	12,600	12,620	1,100	841.33
2006-04-12	12,610	12,700	12,520	12,650	4,900	843.33
2006-04-11	12,900	12,990	12,730	12,730	7,400	848.67
2006-04-10	13,200	13,220	13,000	13,010	7,300	867.33
2006-04-07	13,000	13,380	12,960	13,250	13,200	883.33
2006-04-06	12,670	12,800	12,540	12,670	8,200	844.67
2006-04-05	12,200	12,800	12,190	12,450	14,000	830
2006-04-04	12,200	12,200	12,100	12,170	9,600	811.33
2006-04-03	12,030	12,200	12,030	12,100	7,700	806.67
2006-03-31	12,270	12,270	11,970	12,000	14,700	800
2006-03-30	12,070	12,150	11,960	12,070	8,700	804.67
2006-03-29	11,750	11,900	11,750	11,870	7,500	791.33
2006-03-28	11,740	11,740	11,680	11,700	5,200	780
2006-03-27	11,810	11,810	11,700	11,700	12,800	780
2006-03-24	12,000	12,010	11,790	11,800	15,900	786.67
2006-03-23	12,260	12,260	11,900	12,060	7,200	804
2006-03-22	12,500	12,510	12,250	12,260	3,700	817.33
2006-03-20	12,580	12,580	12,420	12,510	3,000	834
2006-03-17	12,200	12,400	12,070	12,400	2,100	826.67
2006-03-16	12,400	12,400	12,310	12,400	3,100	826.67
2006-03-15	12,500	12,500	12,400	12,400	2,600	826.67
2006-03-14	12,500	12,690	12,500	12,530	4,200	835.33
2006-03-13	12,310	12,500	12,300	12,500	2,700	833.33
2006-03-10	12,410	12,410	12,150	12,400	1,700	826.67
2006-03-09	12,060	12,400	12,050	12,400	1,800	826.67
2006-03-08	12,070	12,070	11,960	12,040	2,500	802.67
2006-03-07	11,800	12,000	11,780	11,870	8,000	791.33
2006-03-06	12,100	12,100	11,560	11,800	2,800	786.67
2006-03-03	12,350	12,370	12,200	12,200	2,100	813.33
2006-03-02	13,000	13,100	12,600	12,610	1,900	840.67
2006-03-01	13,330	13,430	13,100	13,100	3,600	873.33
2006-02-28	13,490	13,600	13,460	13,550	10,100	903.33
2006-02-27	13,510	13,530	13,350	13,500	4,400	900
2006-02-24	13,210	13,510	12,810	13,510	7,100	900.67
2006-02-23	12,040	12,700	12,040	12,700	2,800	846.67
2006-02-22	11,600	12,400	11,600	12,400	1,900	826.67
2006-02-21	11,500	11,800	11,500	11,700	6,800	780
2006-02-20	12,610	12,610	10,620	11,330	8,900	755.33
2006-02-17	13,070	13,100	12,400	12,400	5,800	826.67
2006-02-16	13,490	13,500	13,100	13,470	1,300	898
2006-02-15	13,610	13,800	13,490	13,500	14,600	900
2006-02-14	13,550	13,550	13,300	13,500	9,900	900
2006-02-13	13,700	13,700	13,550	13,660	13,500	910.67
2006-02-10	13,800	13,980	13,600	13,700	17,100	913.33
2006-02-09	14,050	14,050	13,750	13,980	2,600	932
2006-02-08	13,990	13,990	13,770	13,940	7,800	929.33
2006-02-07	13,800	14,050	13,770	13,990	5,200	932.67
2006-02-06	13,860	13,860	13,700	13,810	3,400	920.67
2006-02-03	13,660	13,970	13,660	13,970	3,100	931.33
2006-02-02	13,750	13,750	13,650	13,650	1,400	910
2006-02-01	13,800	13,800	13,620	13,740	2,000	916
2006-01-31	14,000	14,000	13,760	13,780	2,500	918.67
2006-01-30	13,700	13,730	13,660	13,700	2,500	913.33
2006-01-27	13,570	13,650	13,570	13,600	8,500	906.67
2006-01-26	13,520	13,600	13,520	13,570	7,300	904.67
2006-01-25	13,540	13,720	13,520	13,590	1,700	906
2006-01-24	13,500	13,700	13,500	13,690	5,300	912.67
2006-01-23	14,000	14,000	13,500	13,500	2,100	900
2006-01-20	13,650	14,280	13,650	14,010	4,200	934
2006-01-19	13,600	14,300	13,500	13,690	3,900	912.67
2006-01-18	13,600	13,850	13,250	13,850	12,100	923.33
2006-01-17	14,450	14,510	13,840	13,840	7,600	922.67
2006-01-16	14,740	14,970	14,700	14,900	7,500	993.33
2006-01-13	14,100	14,800	14,100	14,540	11,500	969.33
2006-01-12	13,900	13,970	13,740	13,970	5,400	931.33
2006-01-11	13,710	13,710	13,550	13,700	7,600	913.33
2006-01-10	13,500	13,500	13,300	13,310	9,600	887.33
2006-01-06	13,050	13,100	13,030	13,040	11,600	869.33
2006-01-05	13,050	13,180	13,010	13,040	16,400	869.33
2006-01-04	13,200	13,250	13,050	13,050	2,400	870

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7716 (株)ナカニシ の時系列データ [2006年度]

7716 (株)ナカニシの時系列データ [2006年度]