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
2006-12-2914,60014,60014,39014,6001,600973.33
2006-12-2814,59014,60014,57014,6003,800973.33
2006-12-2715,00015,00014,98014,9909,700999.33
2006-12-2615,04015,04015,03015,0306001,002
2006-12-2515,10015,10015,00015,0801,6001,005.33
2006-12-2215,00015,01014,98015,0105,9001,000.67
2006-12-2115,01015,15015,00015,0105,6001,000.67
2006-12-2015,10015,22015,00015,0203,4001,001.33
2006-12-1915,05015,10015,00015,0905,5001,006
2006-12-1814,81015,19014,81015,1906,2001,012.67
2006-12-1514,52014,94014,52014,8204,800988
2006-12-1414,41014,80014,41014,5002,900966.67
2006-12-1314,29014,60014,26014,5003,000966.67
2006-12-1214,10014,40014,10014,1807,000945.33
2006-12-1113,79014,16013,76014,1003,000940
2006-12-0814,09014,20013,70014,0001,600933.33
2006-12-0713,98014,10013,98014,100300940
2006-12-0614,00014,00013,90013,9802,300932
2006-12-0513,87013,88013,43013,4305,100895.33
2006-12-0413,67013,85013,60013,8002,800920
2006-12-0113,69013,70013,66013,67012,100911.33
2006-11-3013,66013,70013,60013,6708,500911.33
2006-11-2913,72013,72013,62013,6602,200910.67
2006-11-2813,72013,80013,72013,7603,900917.33
2006-11-2713,45014,50013,45014,3103,200954
2006-11-2413,50013,50013,25013,4502,600896.67
2006-11-2214,10014,10013,90013,9002,100926.67
2006-11-2114,25014,25014,13014,1301,700942
2006-11-2014,21014,59014,21014,2502,200950
2006-11-1714,20014,20014,20014,200500946.67
2006-11-1614,25014,29014,20014,2002,600946.67
2006-11-1514,20014,32014,20014,3201,000954.67
2006-11-1414,20014,35014,20014,3201,300954.67
2006-11-1314,26014,60014,25014,4003,300960
2006-11-1014,20014,35014,20014,3001,300953.33
2006-11-0914,17014,30014,15014,2006,600946.67
2006-11-0814,15014,19014,15014,1801,400945.33
2006-11-0714,25014,35014,25014,3502,900956.67
2006-11-0614,21014,25014,20014,250900950
2006-11-0214,26014,26014,20014,20012,400946.67
2006-11-0114,40014,40014,30014,3905,100959.33
2006-10-3114,29014,32014,24014,2407,300949.33
2006-10-3014,43014,43014,30014,3005,200953.33
2006-10-2714,48014,48014,40014,4306,700962
2006-10-2614,50014,50014,36014,4809,900965.33
2006-10-2514,50014,52014,49014,5003,000966.67
2006-10-2414,55014,55014,53014,5301,100968.67
2006-10-2314,80014,80014,57014,5801,000972
2006-10-2014,81014,81014,75014,8002,300986.67
2006-10-1914,74014,78014,63014,7403,900982.67
2006-10-1814,99014,99014,52014,5406,500969.33
2006-10-1715,19015,19014,99015,1901,3001,012.67
2006-10-1614,52014,68014,50014,6503,800976.67
2006-10-1314,52014,60014,50014,5102,800967.33
2006-10-1214,34014,64014,34014,5203,700968
2006-10-1114,49014,74014,38014,7404,800982.67
2006-10-1014,90014,90014,52014,5202,900968
2006-10-0615,24015,24015,00015,0003,7001,000
2006-10-0515,44015,50015,24015,2407001,016
2006-10-0415,39015,40015,00015,3902,3001,026
2006-10-0315,62015,65015,51015,5108001,034
2006-10-0215,74016,00015,60015,6102,9001,040.67
2006-09-2915,50015,74015,47015,5406,1001,036
2006-09-2814,99015,53014,78015,4504,1001,030
2006-09-2714,51014,71014,50014,6106,000974
2006-09-2614,40014,47014,40014,4203,300961.33
2006-09-2514,09014,39013,92014,39011,600959.33
2006-09-2214,00014,20013,94014,1005,800940
2006-09-2114,00014,08013,95014,0004,700933.33
2006-09-2014,37014,37014,00014,1806,300945.33
2006-09-1914,70014,70014,31014,5503,300970
2006-09-1514,64015,00014,64014,9003,800993.33
2006-09-1415,25015,30015,24015,2404,6001,016
2006-09-1315,20015,25015,20015,2507,2001,016.67
2006-09-1215,30015,30015,24015,2606,0001,017.33
2006-09-1115,26015,26015,26015,2606001,017.33
2006-09-0815,03015,25015,03015,2403,2001,016
2006-09-0714,90015,20014,90015,1508,6001,010
2006-09-0615,11015,25015,00015,2405,0001,016
2006-09-0515,31015,31015,20015,2903,0001,019.33
2006-09-0415,59015,60015,27015,3502,8001,023.33
2006-09-0115,59015,59015,24015,3502,8001,023.33
2006-08-3115,13015,62015,13015,60012,8001,040
2006-08-3015,01015,54015,01015,53016,2001,035.33
2006-08-2914,71014,98014,71014,9005,100993.33
2006-08-2814,62014,71014,57014,7008,500980
2006-08-2514,44014,95014,44014,8205,600988
2006-08-2414,99014,99014,10014,43015,700962
2006-08-2314,98015,02014,90014,99012,300999.33
2006-08-2214,85014,85014,63014,80013,500986.67
2006-08-2114,60014,80014,50014,6505,600976.67
2006-08-1814,45014,70014,45014,6005,900973.33
2006-08-1714,10014,65014,10014,6509,200976.67
2006-08-1613,81014,04013,81013,9804,400932
2006-08-1513,55013,65013,53013,6105,600907.33
2006-08-1414,09014,09013,79013,9502,500930
2006-08-1113,85014,09013,84014,0906,800939.33
2006-08-1013,70013,96013,41013,7503,200916.67
2006-08-0913,79013,79013,57013,7102,100914
2006-08-0813,50013,80013,20013,7904,700919.33
2006-08-0713,21013,69013,21013,5007,200900
2006-08-0413,13013,35013,00013,13013,100875.33
2006-08-0312,72012,75012,50012,5102,700834
2006-08-0212,75012,90012,45012,9001,900860
2006-08-0113,00013,00012,75012,7501,000850
2006-07-3112,73013,20012,73013,2005,100880
2006-07-2812,91012,99012,85012,93015,300862
2006-07-2712,83012,83012,20012,5103,000834
2006-07-2612,75013,05012,70012,85014,500856.67
2006-07-2512,40012,49012,17012,4502,000830
2006-07-2412,28012,50012,10012,4008,700826.67
2006-07-2111,42011,70011,36011,7004,900780
2006-07-2011,03011,37011,03011,2204,700748
2006-07-1910,98010,98010,40010,7002,900713.33
2006-07-1810,80010,84010,66010,8105,900720.67
2006-07-1410,66010,67010,31010,5002,100700
2006-07-1310,46010,70010,40010,5002,600700
2006-07-1210,50010,50010,20010,4603,200697.33
2006-07-1110,88010,88010,70010,80012,600720
2006-07-1010,66010,90010,50010,9006,100726.67
2006-07-0711,20011,41011,03011,0606,800737.33
2006-07-0611,00011,04011,00011,0204,700734.67
2006-07-0510,99011,04010,90011,0402,600736
2006-07-0410,82011,10010,82011,10011,600740
2006-07-0310,81010,82010,80010,8207,100721.33
2006-06-3010,89010,89010,72010,7705,100718
2006-06-2910,31010,90010,31010,69012,700712.67
2006-06-2810,50010,55010,15010,3305,100688.67
2006-06-2710,70010,74010,51010,6007,100706.67
2006-06-2610,99010,99010,62010,6209,600708
2006-06-2311,21011,26010,90011,05012,200736.67
2006-06-2211,26011,46011,26011,3303,200755.33
2006-06-2111,50011,51011,01011,2602,500750.67
2006-06-2011,70011,70011,60011,6502,800776.67
2006-06-1911,61011,86011,61011,80011,300786.67
2006-06-1611,71011,97011,60011,6005,400773.33
2006-06-1511,24011,30011,01011,2603,500750.67
2006-06-1411,20011,39010,98010,9808,000732
2006-06-1311,29011,29011,15011,2001,700746.67
2006-06-1211,19011,30011,01011,0905,000739.33
2006-06-0911,20011,50011,20011,2004,000746.67
2006-06-0811,61011,61011,16011,4001,600760
2006-06-0712,01012,01011,96011,960700797.33
2006-06-0612,20012,20011,95012,0204,000801.33
2006-06-0512,60012,70011,80012,4006,100826.67
2006-06-0212,64012,64012,20012,6003,600840
2006-06-0113,01013,20012,55012,6303,300842
2006-05-3112,83013,30012,81013,2401,700882.67
2006-05-3013,47013,47013,20013,3501,100890
2006-05-2912,99013,30012,84013,3002,700886.67
2006-05-2613,01013,01012,70013,0001,700866.67
2006-05-2512,96013,30012,87013,2901,300886
2006-05-2413,06013,39012,90013,3601,200890.67
2006-05-2313,29013,60013,15013,5509,400903.33
2006-05-2213,00013,50012,95013,30010,700886.67
2006-05-1912,97012,98012,89012,9503,100863.33
2006-05-1812,30012,98012,30012,9803,500865.33
2006-05-1712,79012,79012,26012,2901,800819.33
2006-05-1612,98012,98012,70012,900700860
2006-05-1513,00013,00012,50012,7907,600852.67
2006-05-1212,79013,00012,77013,0002,100866.67
2006-05-1112,65013,10012,65013,0005,800866.67
2006-05-1013,17013,40013,17013,25025,200883.33
2006-05-0912,30012,49012,30012,4801,600832
2006-05-0812,50012,52012,25012,3902,300826
2006-05-0212,35012,54012,35012,5001,200833.33
2006-05-0112,31012,35012,31012,350300823.33
2006-04-2812,41012,41012,26012,2701,200818
2006-04-2712,45012,60012,43012,4401,500829.33
2006-04-2612,51012,56012,43012,450600830
2006-04-2512,88012,88012,50012,8002,200853.33
2006-04-2412,50012,89012,30012,8807,000858.67
2006-04-2112,80012,85012,50012,6003,600840
2006-04-2012,66013,00012,66012,9008,700860
2006-04-1912,21012,60012,11012,4006,000826.67
2006-04-1812,03012,15011,95012,09013,100806
2006-04-1712,55012,69012,10012,1003,800806.67
2006-04-1412,77012,77012,52012,5201,700834.67
2006-04-1312,65012,74012,60012,6201,100841.33
2006-04-1212,61012,70012,52012,6504,900843.33
2006-04-1112,90012,99012,73012,7307,400848.67
2006-04-1013,20013,22013,00013,0107,300867.33
2006-04-0713,00013,38012,96013,25013,200883.33
2006-04-0612,67012,80012,54012,6708,200844.67
2006-04-0512,20012,80012,19012,45014,000830
2006-04-0412,20012,20012,10012,1709,600811.33
2006-04-0312,03012,20012,03012,1007,700806.67
2006-03-3112,27012,27011,97012,00014,700800
2006-03-3012,07012,15011,96012,0708,700804.67
2006-03-2911,75011,90011,75011,8707,500791.33
2006-03-2811,74011,74011,68011,7005,200780
2006-03-2711,81011,81011,70011,70012,800780
2006-03-2412,00012,01011,79011,80015,900786.67
2006-03-2312,26012,26011,90012,0607,200804
2006-03-2212,50012,51012,25012,2603,700817.33
2006-03-2012,58012,58012,42012,5103,000834
2006-03-1712,20012,40012,07012,4002,100826.67
2006-03-1612,40012,40012,31012,4003,100826.67
2006-03-1512,50012,50012,40012,4002,600826.67
2006-03-1412,50012,69012,50012,5304,200835.33
2006-03-1312,31012,50012,30012,5002,700833.33
2006-03-1012,41012,41012,15012,4001,700826.67
2006-03-0912,06012,40012,05012,4001,800826.67
2006-03-0812,07012,07011,96012,0402,500802.67
2006-03-0711,80012,00011,78011,8708,000791.33
2006-03-0612,10012,10011,56011,8002,800786.67
2006-03-0312,35012,37012,20012,2002,100813.33
2006-03-0213,00013,10012,60012,6101,900840.67
2006-03-0113,33013,43013,10013,1003,600873.33
2006-02-2813,49013,60013,46013,55010,100903.33
2006-02-2713,51013,53013,35013,5004,400900
2006-02-2413,21013,51012,81013,5107,100900.67
2006-02-2312,04012,70012,04012,7002,800846.67
2006-02-2211,60012,40011,60012,4001,900826.67
2006-02-2111,50011,80011,50011,7006,800780
2006-02-2012,61012,61010,62011,3308,900755.33
2006-02-1713,07013,10012,40012,4005,800826.67
2006-02-1613,49013,50013,10013,4701,300898
2006-02-1513,61013,80013,49013,50014,600900
2006-02-1413,55013,55013,30013,5009,900900
2006-02-1313,70013,70013,55013,66013,500910.67
2006-02-1013,80013,98013,60013,70017,100913.33
2006-02-0914,05014,05013,75013,9802,600932
2006-02-0813,99013,99013,77013,9407,800929.33
2006-02-0713,80014,05013,77013,9905,200932.67
2006-02-0613,86013,86013,70013,8103,400920.67
2006-02-0313,66013,97013,66013,9703,100931.33
2006-02-0213,75013,75013,65013,6501,400910
2006-02-0113,80013,80013,62013,7402,000916
2006-01-3114,00014,00013,76013,7802,500918.67
2006-01-3013,70013,73013,66013,7002,500913.33
2006-01-2713,57013,65013,57013,6008,500906.67
2006-01-2613,52013,60013,52013,5707,300904.67
2006-01-2513,54013,72013,52013,5901,700906
2006-01-2413,50013,70013,50013,6905,300912.67
2006-01-2314,00014,00013,50013,5002,100900
2006-01-2013,65014,28013,65014,0104,200934
2006-01-1913,60014,30013,50013,6903,900912.67
2006-01-1813,60013,85013,25013,85012,100923.33
2006-01-1714,45014,51013,84013,8407,600922.67
2006-01-1614,74014,97014,70014,9007,500993.33
2006-01-1314,10014,80014,10014,54011,500969.33
2006-01-1213,90013,97013,74013,9705,400931.33
2006-01-1113,71013,71013,55013,7007,600913.33
2006-01-1013,50013,50013,30013,3109,600887.33
2006-01-0613,05013,10013,03013,04011,600869.33
2006-01-0513,05013,18013,01013,04016,400869.33
2006-01-0413,20013,25013,05013,0502,400870

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