7716 (株)ナカニシ の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-305,6205,7205,6205,720600381.33
2008-12-295,5005,6105,5005,6102,400374
2008-12-265,6005,6005,5005,5006,800366.67
2008-12-255,9005,9005,6505,6802,800378.67
2008-12-246,0606,0905,9806,0007,500400
2008-12-226,1106,2506,1106,1506,100410
2008-12-195,9005,9705,9005,9102,800394
2008-12-186,0506,1605,9105,9109,400394
2008-12-176,1006,2006,0606,1508,100410
2008-12-165,9206,5005,8806,50010,900433.33
2008-12-155,5706,0105,5705,9306,700395.33
2008-12-125,5205,7405,5005,6704,100378
2008-12-115,4405,7305,3505,52020,600368
2008-12-105,2605,6405,2605,64023,900376
2008-12-095,5005,5105,2505,50011,300366.67
2008-12-085,7205,7205,7005,7001,000380
2008-12-055,7705,7705,7205,730700382
2008-12-046,0006,0005,5005,78010,900385.33
2008-12-035,7406,0005,7405,81012,900387.33
2008-12-025,6505,7205,5505,7209,300381.33
2008-12-016,0006,1106,0006,04019,300402.67
2008-11-286,0006,1205,9906,10017,400406.67
2008-11-276,2106,2106,1006,1006,800406.67
2008-11-266,2906,2906,0606,1101,200407.33
2008-11-256,3306,3306,2506,3006,100420
2008-11-216,4006,4006,1006,2307,500415.33
2008-11-206,5506,6706,4006,6002,500440
2008-11-196,5406,6906,3106,3603,500424
2008-11-186,0206,4806,0206,4803,700432
2008-11-175,7306,1005,6506,10032,600406.67
2008-11-145,6505,8005,6505,71019,500380.67
2008-11-135,7905,7905,6805,7107,200380.67
2008-11-126,0006,1206,0006,00018,700400
2008-11-116,7406,8506,4006,40021,300426.67
2008-11-106,2706,4806,2706,4407,600429.33
2008-11-076,3906,3906,0006,0703,700404.67
2008-11-066,4906,5006,3106,5007,000433.33
2008-11-056,7006,8006,5006,50013,200433.33
2008-11-046,6506,7506,6506,7006,400446.67
2008-10-317,0007,0006,8006,95011,600463.33
2008-10-306,5907,0906,4307,00019,100466.67
2008-10-296,7106,7306,5006,5907,600439.33
2008-10-287,0907,1006,6006,7106,900447.33
2008-10-277,2007,2006,9007,15014,600476.67
2008-10-247,1207,2007,1007,2007,800480
2008-10-237,2007,2007,0707,15013,100476.67
2008-10-227,4107,5407,3007,35013,600490
2008-10-217,7308,0007,7007,8008,000520
2008-10-207,5107,7507,3007,7204,400514.67
2008-10-177,3107,7007,3107,7006,200513.33
2008-10-167,1007,7907,1007,70011,800513.33
2008-10-157,1207,4007,0507,3006,500486.67
2008-10-147,4007,5407,1007,33013,900488.67
2008-10-107,5207,5307,4007,4007,000493.33
2008-10-097,2007,9407,2007,7606,900517.33
2008-10-088,1408,1407,9908,0008,900533.33
2008-10-078,5108,5108,2008,4004,100560
2008-10-068,9409,0408,7008,7705,200584.67
2008-10-039,2909,2909,0209,0404,000602.67
2008-10-028,9109,3008,9109,3002,200620
2008-10-018,9709,0008,9108,9101,200594
2008-09-309,1009,3009,0009,000400600
2008-09-299,2509,3309,2509,28019,600618.67
2008-09-268,9409,3708,9409,2506,100616.67
2008-09-259,1309,1309,0009,0406,700602.67
2008-09-249,1009,3009,0909,3003,700620
2008-09-229,2009,2009,0009,0904,500606
2008-09-199,2509,2509,0409,1003,700606.67
2008-09-189,1009,2009,0009,2004,300613.33
2008-09-179,4709,4709,1009,1505,400610
2008-09-169,1109,1109,0009,0702,900604.67
2008-09-128,8109,1108,8109,1102,800607.33
2008-09-119,7009,7008,9909,0107,700600.67
2008-09-109,8909,9009,6609,7004,100646.67
2008-09-099,90010,0009,80010,0003,500666.67
2008-09-089,8009,8009,8009,8001,200653.33
2008-09-059,9009,9009,8009,8002,200653.33
2008-09-049,8109,8509,8009,8002,100653.33
2008-09-039,8009,9009,7709,8002,300653.33
2008-09-029,8609,8609,7609,8003,800653.33
2008-09-019,9109,9109,7209,7604,400650.67
2008-08-2910,40010,4009,8909,99014,800666
2008-08-2810,20010,5009,80010,50014,700700
2008-08-2710,52010,60010,20010,20024,300680
2008-08-2610,60010,65010,40010,50018,800700
2008-08-2510,50010,63010,31010,6003,400706.67
2008-08-2210,20010,51010,20010,4801,600698.67
2008-08-2110,80010,82010,80010,8006,000720
2008-08-2010,70010,80010,70010,8006,600720
2008-08-1910,68010,70010,65010,7003,300713.33
2008-08-1810,88010,88010,74010,7401,600716
2008-08-1510,99010,99010,80010,9001,200726.67
2008-08-1411,19011,48011,06011,3601,100757.33
2008-08-1311,50011,50011,20011,4001,500760
2008-08-1211,46011,70011,46011,6002,900773.33
2008-08-1111,59011,59011,38011,4604,300764
2008-08-0811,50011,59011,10011,5901,100772.67
2008-08-0711,95012,40011,36011,5007,100766.67
2008-08-0610,67011,20010,67011,2001,300746.67
2008-08-0511,01011,01011,00011,000800733.33
2008-08-0411,40011,40011,10011,2002,200746.67
2008-08-0110,95011,40010,95011,4002,000760
2008-07-3110,92011,35010,92011,2003,200746.67
2008-07-3010,90010,98010,83010,8305,000722
2008-07-2910,85010,94010,77010,8502,200723.33
2008-07-2810,82011,00010,82010,9504,900730
2008-07-2511,19011,47010,67010,95018,100730
2008-07-2411,79011,80011,27011,2803,800752
2008-07-2312,24012,25011,77011,7701,400784.67
2008-07-2212,59012,59012,25012,2506,500816.67
2008-07-1812,51012,51012,29012,2903,100819.33
2008-07-1711,97012,51011,97012,51013,000834
2008-07-1611,96012,13011,80011,9602,800797.33
2008-07-1511,78011,96011,60011,9603,700797.33
2008-07-1411,78011,78011,78011,780600785.33
2008-07-1111,78011,78011,78011,780300785.33
2008-07-1011,78011,78011,75011,7801,500785.33
2008-07-0911,82011,89011,75011,7902,600786
2008-07-0811,70011,85011,70011,7006,300780
2008-07-0711,51011,76011,51011,7007,200780
2008-07-0411,50011,60011,50011,5604,200770.67
2008-07-0311,53011,53011,45011,50010,100766.67
2008-07-0211,70011,70011,50011,50010,500766.67
2008-07-0111,51011,70011,51011,5305,300768.67
2008-06-3011,50011,50011,40011,4402,600762.67
2008-06-2711,50011,60011,50011,5001,700766.67
2008-06-2611,60011,60011,52011,5201,100768
2008-06-2511,87012,00011,50011,5108,200767.33
2008-06-2412,11012,28012,07012,0701,500804.67
2008-06-2312,41012,50012,41012,4401,500829.33
2008-06-2012,50012,50012,40012,4001,000826.67
2008-06-1912,31012,34012,30012,340800822.67
2008-06-1812,50012,50012,10012,300800820
2008-06-1712,60012,60012,20012,5907,900839.33
2008-06-1612,00012,69011,92012,3004,200820
2008-06-1311,50011,80011,34011,8003,400786.67
2008-06-1211,17011,41011,16011,3508,000756.67
2008-06-1111,38011,38011,06011,1601,000744
2008-06-1011,48011,48011,26011,2701,300751.33
2008-06-0911,45011,47011,45011,450600763.33
2008-06-0611,51011,51011,49011,5002,100766.67
2008-06-0511,41011,70011,41011,5001,700766.67
2008-06-0411,36011,50011,33011,3504,200756.67
2008-06-0311,35011,35011,31011,350900756.67
2008-06-0211,25011,29011,23011,2902,300752.67
2008-05-3011,17011,27011,17011,2502,500750
2008-05-2911,02011,12011,02011,1201,000741.33
2008-05-2811,50011,50011,12011,120600741.33
2008-05-2711,51011,55011,51011,5106,700767.33
2008-05-2611,56011,64011,36011,6401,800776
2008-05-2311,79011,79011,53011,5501,900770
2008-05-2211,51011,54011,50011,5401,400769.33
2008-05-2111,50011,51011,50011,5101,800767.33
2008-05-2011,57011,57011,57011,570600771.33
2008-05-1911,29011,30011,29011,3002,000753.33
2008-05-1611,29011,35010,80011,3006,800753.33
2008-05-1511,26011,27011,00011,0103,300734
2008-05-1411,20011,28011,20011,2601,800750.67
2008-05-1311,30011,30011,28011,3001,900753.33
2008-05-1211,20011,39011,20011,2603,500750.67
2008-05-0911,68011,68011,50011,6005,700773.33
2008-05-0810,80011,80010,80011,6709,800778
2008-05-0710,60010,90010,57010,7004,200713.33
2008-05-0210,32010,40010,29010,3405,700689.33
2008-05-0110,20010,30010,20010,300800686.67
2008-04-3010,50010,50010,45010,4602,400697.33
2008-04-2810,48010,48010,47010,470500698
2008-04-2510,48010,49010,47010,4801,500698.67
2008-04-2410,00010,0009,95010,0002,400666.67
2008-04-2310,39010,39010,30010,300400686.67
2008-04-2210,40010,61010,39010,4004,000693.33
2008-04-2110,17010,47010,17010,4004,300693.33
2008-04-189,8709,8709,8109,8206,500654.67
2008-04-1710,00010,0009,8309,8605,400657.33
2008-04-169,8609,8709,8009,8203,700654.67
2008-04-159,90010,0309,8809,9303,600662
2008-04-1410,09010,10010,00010,0001,000666.67
2008-04-1110,39010,39010,10010,1001,000673.33
2008-04-1010,40010,50010,40010,4103,100694
2008-04-0910,60010,70010,50010,5006,900700
2008-04-0810,35010,65010,32010,5504,800703.33
2008-04-0710,43010,44010,35010,350700690
2008-04-0410,27010,45010,27010,4301,700695.33
2008-04-0310,39010,75010,20010,56010,400704
2008-04-0210,25010,46010,25010,3902,400692.67
2008-04-0110,18010,18010,18010,180700678.67
2008-03-3110,20010,25010,01010,1801,600678.67
2008-03-2810,66010,66010,16010,2001,600680
2008-03-279,64010,3009,64010,3003,100686.67
2008-03-269,95010,0709,5509,64010,200642.67
2008-03-2510,47010,48010,03010,0703,600671.33
2008-03-2410,49010,49010,48010,490600699.33
2008-03-2110,85010,85010,50010,5003,100700
2008-03-1910,86010,86010,60010,8503,700723.33
2008-03-1810,69010,69010,60010,6501,500710
2008-03-1710,40010,75010,30010,7504,400716.67
2008-03-1410,99010,99010,20010,2303,000682
2008-03-1310,85011,24010,57011,1903,700746
2008-03-1211,30011,30010,85010,9005,700726.67
2008-03-1111,09011,20010,90010,9204,300728
2008-03-1010,79011,29010,61011,2906,100752.67
2008-03-0711,79011,79010,40010,8009,200720
2008-03-0611,91011,91011,78011,7903,300786
2008-03-0512,40012,42012,20012,3009,800820
2008-03-0412,50012,50012,32012,3202,900821.33
2008-03-0311,98011,98011,90011,9102,200794
2008-02-2912,00012,50011,85012,5007,700833.33
2008-02-2811,60012,05011,60012,0008,700800
2008-02-2711,47011,59011,30011,5903,100772.67
2008-02-2611,40011,50011,10011,1004,400740
2008-02-2511,06011,39010,90011,3902,800759.33
2008-02-2210,92011,03010,92011,0202,600734.67
2008-02-2111,07011,19011,06011,0804,000738.67
2008-02-2010,86011,07010,86011,0704,700738
2008-02-1911,12011,12010,86010,8606,200724
2008-02-1811,21011,22010,90011,1005,000740
2008-02-1511,05011,35011,01011,2008,900746.67
2008-02-1411,45011,45011,00011,0005,800733.33
2008-02-1310,23011,00010,23010,65010,400710
2008-02-1210,32010,32010,03010,0301,900668.67
2008-02-089,7109,9109,7009,7006,000646.67
2008-02-079,8509,9009,4509,49026,600632.67
2008-02-0610,12010,1209,8109,8805,200658.67
2008-02-0510,86010,86010,12010,12014,800674.67
2008-02-0410,66011,19010,63011,0105,700734
2008-02-0111,28011,30010,06010,0607,500670.67
2008-01-3111,70011,70011,35011,3501,300756.67
2008-01-3011,80011,80011,70011,8002,300786.67
2008-01-2912,00012,00011,19011,8004,700786.67
2008-01-2812,00012,10011,90011,9005,100793.33
2008-01-2512,00012,30011,95012,0006,700800
2008-01-2411,74012,05011,74012,0006,300800
2008-01-2311,70012,00011,70011,8503,600790
2008-01-2212,00012,00011,70011,7502,800783.33
2008-01-2112,36012,50012,18012,18013,300812
2008-01-1812,79012,80012,60012,7007,600846.67
2008-01-1713,29013,29012,80012,8106,300854
2008-01-1613,43013,63013,32013,3605,100890.67
2008-01-1514,00014,02013,40013,43017,300895.33
2008-01-1114,00014,10013,98014,0603,400937.33
2008-01-1013,90013,90013,89013,9003,900926.67
2008-01-0913,83013,85013,80013,8503,200923.33
2008-01-0813,85013,96013,80013,8402,300922.67
2008-01-0713,89014,00013,50013,8403,100922.67
2008-01-0414,45014,45014,40014,440700962.67

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