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
2007-12-28	14,470	14,470	14,400	14,450	1,600	963.33
2007-12-27	14,500	14,500	14,110	14,480	4,900	965.33
2007-12-26	14,300	14,490	14,290	14,490	5,100	966
2007-12-25	14,300	14,300	14,270	14,300	1,500	953.33
2007-12-21	14,280	14,280	14,030	14,050	1,200	936.67
2007-12-20	14,300	14,300	14,280	14,280	1,700	952
2007-12-19	14,290	14,400	14,000	14,280	2,700	952
2007-12-18	13,760	14,300	13,760	14,300	5,600	953.33
2007-12-17	14,000	14,020	13,900	13,960	4,000	930.67
2007-12-14	13,890	14,000	13,890	13,930	1,800	928.67
2007-12-13	14,000	14,000	13,520	13,610	3,200	907.33
2007-12-12	13,770	13,780	13,600	13,600	1,400	906.67
2007-12-11	13,790	13,790	13,610	13,700	1,500	913.33
2007-12-10	13,890	13,890	13,410	13,610	1,200	907.33
2007-12-07	13,640	13,640	13,590	13,610	1,700	907.33
2007-12-06	13,410	13,410	13,370	13,370	500	891.33
2007-12-05	13,430	13,430	13,370	13,400	5,000	893.33
2007-12-04	13,430	13,500	13,430	13,440	1,400	896
2007-12-03	13,210	13,460	13,210	13,430	3,700	895.33
2007-11-30	13,560	13,650	13,000	13,520	29,700	901.33
2007-11-29	13,760	13,930	13,760	13,840	7,800	922.67
2007-11-28	13,830	13,870	13,830	13,860	5,000	924
2007-11-27	13,160	13,830	13,150	13,830	1,400	922
2007-11-26	14,000	14,000	13,100	13,100	20,900	873.33
2007-11-22	14,200	14,240	14,190	14,200	1,800	946.67
2007-11-21	14,200	14,440	14,190	14,190	1,400	946
2007-11-20	14,190	14,200	14,140	14,160	2,000	944
2007-11-19	14,200	14,300	14,100	14,190	1,700	946
2007-11-16	14,020	14,260	14,020	14,200	500	946.67
2007-11-15	14,590	14,590	14,010	14,010	1,400	934
2007-11-14	14,680	14,680	14,010	14,300	2,000	953.33
2007-11-13	13,810	14,500	13,800	14,500	3,300	966.67
2007-11-12	13,820	13,850	13,770	13,810	1,900	920.67
2007-11-09	13,600	13,630	13,600	13,620	1,600	908
2007-11-08	13,400	13,620	13,400	13,540	2,200	902.67
2007-11-07	13,550	13,700	13,480	13,560	6,600	904
2007-11-06	13,960	13,960	13,530	13,530	1,300	902
2007-11-05	13,740	13,760	13,560	13,760	1,100	917.33
2007-11-02	13,700	13,800	13,690	13,700	2,800	913.33
2007-11-01	14,490	14,500	13,700	13,700	5,600	913.33
2007-10-31	14,680	14,680	14,300	14,500	1,400	966.67
2007-10-30	14,490	14,500	14,180	14,300	2,200	953.33
2007-10-29	13,900	15,190	13,900	15,190	5,200	1,012.67
2007-10-26	13,600	13,790	13,600	13,710	600	914
2007-10-25	13,580	13,800	13,550	13,800	2,900	920
2007-10-24	13,410	13,650	13,410	13,550	2,800	903.33
2007-10-23	13,350	13,460	13,350	13,410	2,100	894
2007-10-22	13,550	13,950	13,500	13,600	5,500	906.67
2007-10-19	13,830	14,000	13,550	13,550	4,700	903.33
2007-10-18	14,000	14,020	13,860	14,020	4,000	934.67
2007-10-17	14,220	14,250	14,040	14,080	1,400	938.67
2007-10-16	14,630	14,660	14,400	14,420	4,000	961.33
2007-10-15	15,100	15,100	14,840	14,900	2,300	993.33
2007-10-12	15,000	15,300	14,810	14,900	5,400	993.33
2007-10-11	14,620	15,050	14,620	15,000	8,700	1,000
2007-10-10	14,720	14,780	14,600	14,620	3,400	974.67
2007-10-09	14,900	14,990	14,900	14,920	6,100	994.67
2007-10-05	14,580	14,990	14,580	14,780	7,500	985.33
2007-10-04	14,850	14,990	14,650	14,660	1,700	977.33
2007-10-03	14,990	15,000	14,590	14,680	700	978.67
2007-10-02	14,990	15,000	14,980	14,990	1,000	999.33
2007-10-01	14,740	15,000	14,700	14,800	2,300	986.67
2007-09-28	14,990	14,990	14,780	14,790	5,400	986
2007-09-27	14,970	14,980	14,850	14,900	6,500	993.33
2007-09-26	13,000	14,460	13,000	14,460	24,300	964
2007-09-25	12,660	12,660	12,460	12,460	2,800	830.67
2007-09-21	12,400	12,450	12,400	12,450	5,900	830
2007-09-20	12,600	12,790	12,450	12,450	2,800	830
2007-09-19	12,480	12,600	12,450	12,600	6,900	840
2007-09-18	13,010	13,010	12,350	12,420	3,300	828
2007-09-14	12,360	12,460	12,310	12,400	5,600	826.67
2007-09-13	12,280	12,410	12,110	12,360	2,200	824
2007-09-12	12,300	12,430	12,290	12,290	3,100	819.33
2007-09-11	12,100	12,280	12,100	12,210	500	814
2007-09-10	12,450	12,460	12,200	12,200	3,800	813.33
2007-09-07	12,670	12,700	12,660	12,660	1,600	844
2007-09-06	13,000	13,000	12,600	12,850	3,700	856.67
2007-09-05	13,090	13,150	13,010	13,010	2,100	867.33
2007-09-04	13,250	13,250	13,050	13,070	2,000	871.33
2007-09-03	13,590	13,590	13,030	13,170	1,300	878
2007-08-31	13,590	13,590	13,400	13,420	3,000	894.67
2007-08-30	13,660	13,660	13,420	13,450	1,600	896.67
2007-08-29	13,640	13,710	13,420	13,480	2,600	898.67
2007-08-28	13,790	14,000	13,710	13,710	2,300	914
2007-08-27	13,500	13,700	13,420	13,700	2,800	913.33
2007-08-24	13,600	13,600	13,500	13,560	600	904
2007-08-23	13,900	13,900	13,570	13,640	800	909.33
2007-08-22	13,500	13,710	13,500	13,700	1,600	913.33
2007-08-21	13,790	13,790	13,490	13,490	1,500	899.33
2007-08-20	13,490	13,590	13,400	13,590	1,800	906
2007-08-17	13,120	13,500	13,120	13,500	2,600	900
2007-08-16	13,310	13,620	13,300	13,600	2,800	906.67
2007-08-15	12,940	13,190	12,940	13,110	4,300	874
2007-08-14	13,300	13,310	12,650	12,940	15,600	862.67
2007-08-13	13,490	13,660	13,070	13,630	10,000	908.67
2007-08-10	13,670	13,900	13,630	13,710	4,000	914
2007-08-09	13,910	15,000	13,900	14,930	5,900	995.33
2007-08-08	13,600	13,650	13,590	13,600	4,300	906.67
2007-08-07	13,580	13,800	13,570	13,580	5,100	905.33
2007-08-06	13,500	13,500	13,000	13,180	2,500	878.67
2007-08-03	13,790	13,790	13,700	13,700	600	913.33
2007-08-02	13,880	13,900	13,800	13,800	2,600	920
2007-08-01	13,860	13,900	13,850	13,870	1,600	924.67
2007-07-31	13,880	13,900	13,800	13,800	6,600	920
2007-07-30	14,060	14,060	13,870	13,930	900	928.67
2007-07-27	14,190	14,200	13,850	13,880	7,700	925.33
2007-07-26	14,150	14,200	14,150	14,200	400	946.67
2007-07-25	14,180	14,210	14,000	14,200	2,000	946.67
2007-07-24	14,450	14,540	14,200	14,200	3,100	946.67
2007-07-23	14,640	14,640	14,420	14,540	1,800	969.33
2007-07-20	14,900	14,950	14,700	14,840	1,500	989.33
2007-07-19	15,230	15,230	14,600	14,700	4,300	980
2007-07-18	15,450	15,450	15,240	15,240	300	1,016
2007-07-17	15,400	15,490	15,390	15,450	2,700	1,030
2007-07-13	15,380	15,380	15,140	15,330	600	1,022
2007-07-12	15,390	15,390	15,380	15,390	500	1,026
2007-07-11	15,100	15,280	15,060	15,280	500	1,018.67
2007-07-10	15,280	15,280	15,120	15,120	1,200	1,008
2007-07-09	15,390	15,450	15,390	15,450	1,400	1,030
2007-07-06	15,480	15,500	15,470	15,500	3,700	1,033.33
2007-07-05	15,270	15,330	15,190	15,250	800	1,016.67
2007-07-04	15,060	15,270	15,060	15,270	1,300	1,018
2007-07-03	15,400	15,460	15,260	15,260	3,400	1,017.33
2007-07-02	15,400	15,400	15,390	15,400	1,000	1,026.67
2007-06-29	15,250	15,400	15,250	15,390	2,800	1,026
2007-06-28	15,170	15,180	15,170	15,180	1,300	1,012
2007-06-27	15,200	15,300	15,130	15,180	3,800	1,012
2007-06-26	15,440	15,440	15,190	15,200	1,500	1,013.33
2007-06-25	15,500	15,500	15,400	15,450	2,500	1,030
2007-06-22	15,500	15,600	15,410	15,490	3,000	1,032.67
2007-06-21	15,340	15,490	15,330	15,440	6,800	1,029.33
2007-06-20	15,240	15,240	15,120	15,200	1,400	1,013.33
2007-06-19	15,100	15,120	14,900	15,120	1,500	1,008
2007-06-18	15,150	15,150	14,900	14,900	2,000	993.33
2007-06-15	15,200	15,200	14,940	15,000	3,200	1,000
2007-06-14	15,130	15,400	15,030	15,400	2,900	1,026.67
2007-06-13	15,250	15,250	15,130	15,130	500	1,008.67
2007-06-12	15,400	15,400	15,000	15,200	2,000	1,013.33
2007-06-11	15,200	15,400	15,200	15,400	1,700	1,026.67
2007-06-08	15,200	15,260	15,200	15,200	2,600	1,013.33
2007-06-07	15,120	15,130	15,010	15,100	2,100	1,006.67
2007-06-06	15,000	15,170	14,960	15,140	4,900	1,009.33
2007-06-05	14,630	14,770	14,510	14,590	3,700	972.67
2007-06-04	14,950	15,100	14,800	14,800	4,200	986.67
2007-06-01	15,140	15,170	14,950	14,950	1,400	996.67
2007-05-31	15,300	15,400	15,280	15,340	3,900	1,022.67
2007-05-30	15,390	15,500	15,000	15,300	4,400	1,020
2007-05-29	15,400	15,500	15,300	15,500	3,800	1,033.33
2007-05-28	15,480	15,500	15,280	15,280	600	1,018.67
2007-05-25	15,190	15,480	14,910	15,480	2,200	1,032
2007-05-24	14,920	15,300	14,920	15,200	6,500	1,013.33
2007-05-23	15,090	15,200	15,000	15,100	6,300	1,006.67
2007-05-22	15,000	15,100	14,990	15,100	3,400	1,006.67
2007-05-21	14,480	14,880	14,480	14,880	1,900	992
2007-05-18	14,340	14,500	14,330	14,480	1,000	965.33
2007-05-17	14,630	14,710	14,530	14,580	700	972
2007-05-16	15,090	15,100	15,000	15,100	800	1,006.67
2007-05-15	14,980	15,000	14,510	15,000	5,100	1,000
2007-05-14	14,920	15,000	14,880	14,980	2,400	998.67
2007-05-11	14,910	14,990	14,890	14,900	5,400	993.33
2007-05-10	14,980	14,980	14,510	14,910	3,300	994
2007-05-09	14,600	14,890	14,600	14,890	7,300	992.67
2007-05-08	14,520	14,800	14,510	14,600	11,400	973.33
2007-05-07	14,340	14,590	14,340	14,380	15,800	958.67
2007-05-02	14,200	14,200	13,950	13,950	3,800	930
2007-05-01	14,250	14,300	14,000	14,170	2,100	944.67
2007-04-27	14,000	14,090	14,000	14,050	31,000	936.67
2007-04-26	13,900	13,910	13,850	13,890	2,100	926
2007-04-25	13,960	14,030	13,820	13,820	2,600	921.33
2007-04-24	13,980	14,000	13,850	13,900	2,200	926.67
2007-04-23	13,910	14,010	13,910	14,000	800	933.33
2007-04-20	14,000	14,290	14,000	14,200	4,400	946.67
2007-04-19	13,690	14,100	13,690	14,000	7,800	933.33
2007-04-18	13,650	13,710	13,450	13,710	16,800	914
2007-04-17	12,890	13,450	12,890	13,450	3,200	896.67
2007-04-16	13,310	13,310	12,850	12,870	3,800	858
2007-04-13	13,440	13,440	13,310	13,370	1,500	891.33
2007-04-12	13,530	13,530	13,360	13,470	5,200	898
2007-04-11	13,590	13,590	13,350	13,400	1,800	893.33
2007-04-10	13,500	13,640	13,500	13,600	3,100	906.67
2007-04-09	13,490	13,700	13,490	13,500	3,100	900
2007-04-06	13,500	13,500	13,490	13,490	400	899.33
2007-04-05	13,800	13,800	13,330	13,420	4,500	894.67
2007-04-04	13,500	13,700	13,500	13,670	4,600	911.33
2007-04-03	13,500	13,510	13,420	13,420	6,300	894.67
2007-04-02	13,780	13,780	13,500	13,510	6,200	900.67
2007-03-30	13,950	13,950	13,610	13,750	3,400	916.67
2007-03-29	13,810	14,100	13,810	14,000	4,000	933.33
2007-03-28	14,210	14,210	13,800	13,810	12,300	920.67
2007-03-27	14,680	14,680	14,360	14,360	7,000	957.33
2007-03-26	14,880	14,880	14,700	14,880	4,000	992
2007-03-23	14,880	14,890	14,700	14,890	7,900	992.67
2007-03-22	14,870	14,910	14,870	14,880	1,700	992
2007-03-20	14,710	15,200	14,710	14,850	9,100	990
2007-03-19	14,500	14,780	14,500	14,700	11,200	980
2007-03-16	14,800	14,800	14,650	14,650	1,700	976.67
2007-03-15	14,760	14,950	14,690	14,800	11,900	986.67
2007-03-14	14,700	14,700	14,650	14,690	4,100	979.33
2007-03-13	14,860	14,860	14,730	14,740	1,500	982.67
2007-03-12	15,000	15,000	14,850	14,850	2,700	990
2007-03-09	14,850	15,030	14,720	15,000	16,100	1,000
2007-03-08	14,770	15,030	14,770	15,030	700	1,002
2007-03-07	14,790	14,790	14,660	14,750	4,300	983.33
2007-03-06	14,800	14,800	14,500	14,620	2,400	974.67
2007-03-05	15,000	15,100	14,650	14,850	2,000	990
2007-03-02	14,680	14,900	14,680	14,900	1,600	993.33
2007-03-01	14,850	15,080	14,800	14,880	3,600	992
2007-02-28	14,580	14,790	14,550	14,650	7,800	976.67
2007-02-27	15,500	15,500	15,340	15,340	3,800	1,022.67
2007-02-26	15,460	15,500	15,400	15,420	2,400	1,028
2007-02-23	15,200	15,500	15,200	15,470	4,200	1,031.33
2007-02-22	15,300	15,340	15,300	15,300	1,800	1,020
2007-02-21	15,300	15,300	15,100	15,300	1,800	1,020
2007-02-20	15,370	15,400	15,210	15,210	3,200	1,014
2007-02-19	15,250	15,340	15,250	15,300	2,800	1,020
2007-02-16	15,090	15,250	15,090	15,250	1,300	1,016.67
2007-02-15	15,200	15,490	15,200	15,490	9,200	1,032.67
2007-02-14	15,220	15,230	15,020	15,200	3,900	1,013.33
2007-02-13	14,830	15,260	14,830	15,230	3,700	1,015.33
2007-02-09	14,610	14,820	14,590	14,800	2,000	986.67
2007-02-08	14,860	14,870	14,520	14,620	5,600	974.67
2007-02-07	14,930	14,930	14,890	14,890	1,100	992.67
2007-02-06	15,080	15,080	14,900	14,920	1,600	994.67
2007-02-05	15,010	15,150	14,860	15,110	2,200	1,007.33
2007-02-02	15,080	15,200	15,080	15,200	3,800	1,013.33
2007-02-01	15,130	15,130	15,000	15,050	3,300	1,003.33
2007-01-31	15,110	15,110	15,000	15,000	2,200	1,000
2007-01-30	15,140	15,140	14,930	15,000	2,700	1,000
2007-01-29	14,800	15,100	14,800	15,000	3,700	1,000
2007-01-26	14,850	14,850	14,650	14,810	2,100	987.33
2007-01-25	14,690	14,870	14,630	14,790	2,500	986
2007-01-24	14,550	14,590	14,550	14,550	5,300	970
2007-01-23	14,790	14,990	14,550	14,710	6,700	980.67
2007-01-22	15,240	15,300	14,970	14,990	3,500	999.33
2007-01-19	15,300	15,300	15,140	15,250	1,500	1,016.67
2007-01-18	15,100	15,240	15,020	15,200	700	1,013.33
2007-01-17	14,870	15,100	14,870	15,100	1,200	1,006.67
2007-01-16	15,000	15,070	15,000	15,070	2,500	1,004.67
2007-01-15	15,000	15,100	15,000	15,000	900	1,000
2007-01-12	15,000	15,010	14,770	15,010	2,700	1,000.67
2007-01-11	15,040	15,050	15,000	15,000	1,400	1,000
2007-01-10	15,100	15,100	15,000	15,040	2,300	1,002.67
2007-01-09	15,180	15,180	15,000	15,100	1,700	1,006.67
2007-01-05	15,040	15,180	15,000	15,180	3,700	1,012
2007-01-04	14,610	15,320	14,610	15,040	3,000	1,002.67

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 [2007年度]

7716 (株)ナカニシの時系列データ [2007年度]