7716 (株)ナカニシ の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-2814,47014,47014,40014,4501,600963.33
2007-12-2714,50014,50014,11014,4804,900965.33
2007-12-2614,30014,49014,29014,4905,100966
2007-12-2514,30014,30014,27014,3001,500953.33
2007-12-2114,28014,28014,03014,0501,200936.67
2007-12-2014,30014,30014,28014,2801,700952
2007-12-1914,29014,40014,00014,2802,700952
2007-12-1813,76014,30013,76014,3005,600953.33
2007-12-1714,00014,02013,90013,9604,000930.67
2007-12-1413,89014,00013,89013,9301,800928.67
2007-12-1314,00014,00013,52013,6103,200907.33
2007-12-1213,77013,78013,60013,6001,400906.67
2007-12-1113,79013,79013,61013,7001,500913.33
2007-12-1013,89013,89013,41013,6101,200907.33
2007-12-0713,64013,64013,59013,6101,700907.33
2007-12-0613,41013,41013,37013,370500891.33
2007-12-0513,43013,43013,37013,4005,000893.33
2007-12-0413,43013,50013,43013,4401,400896
2007-12-0313,21013,46013,21013,4303,700895.33
2007-11-3013,56013,65013,00013,52029,700901.33
2007-11-2913,76013,93013,76013,8407,800922.67
2007-11-2813,83013,87013,83013,8605,000924
2007-11-2713,16013,83013,15013,8301,400922
2007-11-2614,00014,00013,10013,10020,900873.33
2007-11-2214,20014,24014,19014,2001,800946.67
2007-11-2114,20014,44014,19014,1901,400946
2007-11-2014,19014,20014,14014,1602,000944
2007-11-1914,20014,30014,10014,1901,700946
2007-11-1614,02014,26014,02014,200500946.67
2007-11-1514,59014,59014,01014,0101,400934
2007-11-1414,68014,68014,01014,3002,000953.33
2007-11-1313,81014,50013,80014,5003,300966.67
2007-11-1213,82013,85013,77013,8101,900920.67
2007-11-0913,60013,63013,60013,6201,600908
2007-11-0813,40013,62013,40013,5402,200902.67
2007-11-0713,55013,70013,48013,5606,600904
2007-11-0613,96013,96013,53013,5301,300902
2007-11-0513,74013,76013,56013,7601,100917.33
2007-11-0213,70013,80013,69013,7002,800913.33
2007-11-0114,49014,50013,70013,7005,600913.33
2007-10-3114,68014,68014,30014,5001,400966.67
2007-10-3014,49014,50014,18014,3002,200953.33
2007-10-2913,90015,19013,90015,1905,2001,012.67
2007-10-2613,60013,79013,60013,710600914
2007-10-2513,58013,80013,55013,8002,900920
2007-10-2413,41013,65013,41013,5502,800903.33
2007-10-2313,35013,46013,35013,4102,100894
2007-10-2213,55013,95013,50013,6005,500906.67
2007-10-1913,83014,00013,55013,5504,700903.33
2007-10-1814,00014,02013,86014,0204,000934.67
2007-10-1714,22014,25014,04014,0801,400938.67
2007-10-1614,63014,66014,40014,4204,000961.33
2007-10-1515,10015,10014,84014,9002,300993.33
2007-10-1215,00015,30014,81014,9005,400993.33
2007-10-1114,62015,05014,62015,0008,7001,000
2007-10-1014,72014,78014,60014,6203,400974.67
2007-10-0914,90014,99014,90014,9206,100994.67
2007-10-0514,58014,99014,58014,7807,500985.33
2007-10-0414,85014,99014,65014,6601,700977.33
2007-10-0314,99015,00014,59014,680700978.67
2007-10-0214,99015,00014,98014,9901,000999.33
2007-10-0114,74015,00014,70014,8002,300986.67
2007-09-2814,99014,99014,78014,7905,400986
2007-09-2714,97014,98014,85014,9006,500993.33
2007-09-2613,00014,46013,00014,46024,300964
2007-09-2512,66012,66012,46012,4602,800830.67
2007-09-2112,40012,45012,40012,4505,900830
2007-09-2012,60012,79012,45012,4502,800830
2007-09-1912,48012,60012,45012,6006,900840
2007-09-1813,01013,01012,35012,4203,300828
2007-09-1412,36012,46012,31012,4005,600826.67
2007-09-1312,28012,41012,11012,3602,200824
2007-09-1212,30012,43012,29012,2903,100819.33
2007-09-1112,10012,28012,10012,210500814
2007-09-1012,45012,46012,20012,2003,800813.33
2007-09-0712,67012,70012,66012,6601,600844
2007-09-0613,00013,00012,60012,8503,700856.67
2007-09-0513,09013,15013,01013,0102,100867.33
2007-09-0413,25013,25013,05013,0702,000871.33
2007-09-0313,59013,59013,03013,1701,300878
2007-08-3113,59013,59013,40013,4203,000894.67
2007-08-3013,66013,66013,42013,4501,600896.67
2007-08-2913,64013,71013,42013,4802,600898.67
2007-08-2813,79014,00013,71013,7102,300914
2007-08-2713,50013,70013,42013,7002,800913.33
2007-08-2413,60013,60013,50013,560600904
2007-08-2313,90013,90013,57013,640800909.33
2007-08-2213,50013,71013,50013,7001,600913.33
2007-08-2113,79013,79013,49013,4901,500899.33
2007-08-2013,49013,59013,40013,5901,800906
2007-08-1713,12013,50013,12013,5002,600900
2007-08-1613,31013,62013,30013,6002,800906.67
2007-08-1512,94013,19012,94013,1104,300874
2007-08-1413,30013,31012,65012,94015,600862.67
2007-08-1313,49013,66013,07013,63010,000908.67
2007-08-1013,67013,90013,63013,7104,000914
2007-08-0913,91015,00013,90014,9305,900995.33
2007-08-0813,60013,65013,59013,6004,300906.67
2007-08-0713,58013,80013,57013,5805,100905.33
2007-08-0613,50013,50013,00013,1802,500878.67
2007-08-0313,79013,79013,70013,700600913.33
2007-08-0213,88013,90013,80013,8002,600920
2007-08-0113,86013,90013,85013,8701,600924.67
2007-07-3113,88013,90013,80013,8006,600920
2007-07-3014,06014,06013,87013,930900928.67
2007-07-2714,19014,20013,85013,8807,700925.33
2007-07-2614,15014,20014,15014,200400946.67
2007-07-2514,18014,21014,00014,2002,000946.67
2007-07-2414,45014,54014,20014,2003,100946.67
2007-07-2314,64014,64014,42014,5401,800969.33
2007-07-2014,90014,95014,70014,8401,500989.33
2007-07-1915,23015,23014,60014,7004,300980
2007-07-1815,45015,45015,24015,2403001,016
2007-07-1715,40015,49015,39015,4502,7001,030
2007-07-1315,38015,38015,14015,3306001,022
2007-07-1215,39015,39015,38015,3905001,026
2007-07-1115,10015,28015,06015,2805001,018.67
2007-07-1015,28015,28015,12015,1201,2001,008
2007-07-0915,39015,45015,39015,4501,4001,030
2007-07-0615,48015,50015,47015,5003,7001,033.33
2007-07-0515,27015,33015,19015,2508001,016.67
2007-07-0415,06015,27015,06015,2701,3001,018
2007-07-0315,40015,46015,26015,2603,4001,017.33
2007-07-0215,40015,40015,39015,4001,0001,026.67
2007-06-2915,25015,40015,25015,3902,8001,026
2007-06-2815,17015,18015,17015,1801,3001,012
2007-06-2715,20015,30015,13015,1803,8001,012
2007-06-2615,44015,44015,19015,2001,5001,013.33
2007-06-2515,50015,50015,40015,4502,5001,030
2007-06-2215,50015,60015,41015,4903,0001,032.67
2007-06-2115,34015,49015,33015,4406,8001,029.33
2007-06-2015,24015,24015,12015,2001,4001,013.33
2007-06-1915,10015,12014,90015,1201,5001,008
2007-06-1815,15015,15014,90014,9002,000993.33
2007-06-1515,20015,20014,94015,0003,2001,000
2007-06-1415,13015,40015,03015,4002,9001,026.67
2007-06-1315,25015,25015,13015,1305001,008.67
2007-06-1215,40015,40015,00015,2002,0001,013.33
2007-06-1115,20015,40015,20015,4001,7001,026.67
2007-06-0815,20015,26015,20015,2002,6001,013.33
2007-06-0715,12015,13015,01015,1002,1001,006.67
2007-06-0615,00015,17014,96015,1404,9001,009.33
2007-06-0514,63014,77014,51014,5903,700972.67
2007-06-0414,95015,10014,80014,8004,200986.67
2007-06-0115,14015,17014,95014,9501,400996.67
2007-05-3115,30015,40015,28015,3403,9001,022.67
2007-05-3015,39015,50015,00015,3004,4001,020
2007-05-2915,40015,50015,30015,5003,8001,033.33
2007-05-2815,48015,50015,28015,2806001,018.67
2007-05-2515,19015,48014,91015,4802,2001,032
2007-05-2414,92015,30014,92015,2006,5001,013.33
2007-05-2315,09015,20015,00015,1006,3001,006.67
2007-05-2215,00015,10014,99015,1003,4001,006.67
2007-05-2114,48014,88014,48014,8801,900992
2007-05-1814,34014,50014,33014,4801,000965.33
2007-05-1714,63014,71014,53014,580700972
2007-05-1615,09015,10015,00015,1008001,006.67
2007-05-1514,98015,00014,51015,0005,1001,000
2007-05-1414,92015,00014,88014,9802,400998.67
2007-05-1114,91014,99014,89014,9005,400993.33
2007-05-1014,98014,98014,51014,9103,300994
2007-05-0914,60014,89014,60014,8907,300992.67
2007-05-0814,52014,80014,51014,60011,400973.33
2007-05-0714,34014,59014,34014,38015,800958.67
2007-05-0214,20014,20013,95013,9503,800930
2007-05-0114,25014,30014,00014,1702,100944.67
2007-04-2714,00014,09014,00014,05031,000936.67
2007-04-2613,90013,91013,85013,8902,100926
2007-04-2513,96014,03013,82013,8202,600921.33
2007-04-2413,98014,00013,85013,9002,200926.67
2007-04-2313,91014,01013,91014,000800933.33
2007-04-2014,00014,29014,00014,2004,400946.67
2007-04-1913,69014,10013,69014,0007,800933.33
2007-04-1813,65013,71013,45013,71016,800914
2007-04-1712,89013,45012,89013,4503,200896.67
2007-04-1613,31013,31012,85012,8703,800858
2007-04-1313,44013,44013,31013,3701,500891.33
2007-04-1213,53013,53013,36013,4705,200898
2007-04-1113,59013,59013,35013,4001,800893.33
2007-04-1013,50013,64013,50013,6003,100906.67
2007-04-0913,49013,70013,49013,5003,100900
2007-04-0613,50013,50013,49013,490400899.33
2007-04-0513,80013,80013,33013,4204,500894.67
2007-04-0413,50013,70013,50013,6704,600911.33
2007-04-0313,50013,51013,42013,4206,300894.67
2007-04-0213,78013,78013,50013,5106,200900.67
2007-03-3013,95013,95013,61013,7503,400916.67
2007-03-2913,81014,10013,81014,0004,000933.33
2007-03-2814,21014,21013,80013,81012,300920.67
2007-03-2714,68014,68014,36014,3607,000957.33
2007-03-2614,88014,88014,70014,8804,000992
2007-03-2314,88014,89014,70014,8907,900992.67
2007-03-2214,87014,91014,87014,8801,700992
2007-03-2014,71015,20014,71014,8509,100990
2007-03-1914,50014,78014,50014,70011,200980
2007-03-1614,80014,80014,65014,6501,700976.67
2007-03-1514,76014,95014,69014,80011,900986.67
2007-03-1414,70014,70014,65014,6904,100979.33
2007-03-1314,86014,86014,73014,7401,500982.67
2007-03-1215,00015,00014,85014,8502,700990
2007-03-0914,85015,03014,72015,00016,1001,000
2007-03-0814,77015,03014,77015,0307001,002
2007-03-0714,79014,79014,66014,7504,300983.33
2007-03-0614,80014,80014,50014,6202,400974.67
2007-03-0515,00015,10014,65014,8502,000990
2007-03-0214,68014,90014,68014,9001,600993.33
2007-03-0114,85015,08014,80014,8803,600992
2007-02-2814,58014,79014,55014,6507,800976.67
2007-02-2715,50015,50015,34015,3403,8001,022.67
2007-02-2615,46015,50015,40015,4202,4001,028
2007-02-2315,20015,50015,20015,4704,2001,031.33
2007-02-2215,30015,34015,30015,3001,8001,020
2007-02-2115,30015,30015,10015,3001,8001,020
2007-02-2015,37015,40015,21015,2103,2001,014
2007-02-1915,25015,34015,25015,3002,8001,020
2007-02-1615,09015,25015,09015,2501,3001,016.67
2007-02-1515,20015,49015,20015,4909,2001,032.67
2007-02-1415,22015,23015,02015,2003,9001,013.33
2007-02-1314,83015,26014,83015,2303,7001,015.33
2007-02-0914,61014,82014,59014,8002,000986.67
2007-02-0814,86014,87014,52014,6205,600974.67
2007-02-0714,93014,93014,89014,8901,100992.67
2007-02-0615,08015,08014,90014,9201,600994.67
2007-02-0515,01015,15014,86015,1102,2001,007.33
2007-02-0215,08015,20015,08015,2003,8001,013.33
2007-02-0115,13015,13015,00015,0503,3001,003.33
2007-01-3115,11015,11015,00015,0002,2001,000
2007-01-3015,14015,14014,93015,0002,7001,000
2007-01-2914,80015,10014,80015,0003,7001,000
2007-01-2614,85014,85014,65014,8102,100987.33
2007-01-2514,69014,87014,63014,7902,500986
2007-01-2414,55014,59014,55014,5505,300970
2007-01-2314,79014,99014,55014,7106,700980.67
2007-01-2215,24015,30014,97014,9903,500999.33
2007-01-1915,30015,30015,14015,2501,5001,016.67
2007-01-1815,10015,24015,02015,2007001,013.33
2007-01-1714,87015,10014,87015,1001,2001,006.67
2007-01-1615,00015,07015,00015,0702,5001,004.67
2007-01-1515,00015,10015,00015,0009001,000
2007-01-1215,00015,01014,77015,0102,7001,000.67
2007-01-1115,04015,05015,00015,0001,4001,000
2007-01-1015,10015,10015,00015,0402,3001,002.67
2007-01-0915,18015,18015,00015,1001,7001,006.67
2007-01-0515,04015,18015,00015,1803,7001,012
2007-01-0414,61015,32014,61015,0403,0001,002.67

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