7716 (株)ナカニシの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	8,520	8,670	8,520	8,600	1,800	573.33
2010-12-29	8,510	8,600	8,490	8,520	1,700	568
2010-12-28	8,460	8,500	8,320	8,410	3,200	560.67
2010-12-27	8,490	8,490	8,320	8,400	4,600	560
2010-12-24	8,570	8,610	8,480	8,500	9,400	566.67
2010-12-22	8,690	8,700	8,650	8,650	3,000	576.67
2010-12-21	8,740	8,760	8,690	8,710	6,300	580.67
2010-12-20	8,830	8,830	8,740	8,750	4,200	583.33
2010-12-17	8,810	8,850	8,810	8,830	4,600	588.67
2010-12-16	8,840	8,840	8,770	8,810	1,100	587.33
2010-12-15	8,800	8,840	8,800	8,840	300	589.33
2010-12-14	8,770	8,920	8,770	8,830	1,900	588.67
2010-12-13	8,810	8,810	8,770	8,770	300	584.67
2010-12-10	8,950	8,950	8,770	8,810	2,500	587.33
2010-12-09	8,880	8,950	8,760	8,950	3,900	596.67
2010-12-08	8,740	8,830	8,720	8,720	2,600	581.33
2010-12-07	8,730	8,750	8,730	8,740	1,000	582.67
2010-12-06	8,690	8,750	8,690	8,740	1,000	582.67
2010-12-03	8,800	8,800	8,680	8,690	3,800	579.33
2010-12-02	8,730	8,800	8,730	8,800	7,400	586.67
2010-12-01	8,760	8,760	8,600	8,650	5,600	576.67
2010-11-30	8,800	8,800	8,760	8,760	3,600	584
2010-11-29	8,800	8,800	8,800	8,800	2,600	586.67
2010-11-26	8,830	8,840	8,800	8,800	4,400	586.67
2010-11-25	8,800	8,860	8,800	8,830	5,200	588.67
2010-11-24	8,900	8,900	8,780	8,800	3,900	586.67
2010-11-22	8,940	8,950	8,910	8,910	1,900	594
2010-11-19	8,950	8,950	8,940	8,940	400	596
2010-11-18	8,750	8,950	8,750	8,950	2,600	596.67
2010-11-17	8,790	8,790	8,750	8,750	2,600	583.33
2010-11-16	8,810	8,850	8,780	8,790	2,400	586
2010-11-15	8,860	8,860	8,800	8,800	300	586.67
2010-11-12	8,850	8,860	8,750	8,850	1,200	590
2010-11-11	8,700	8,700	8,650	8,700	3,700	580
2010-11-10	8,770	8,810	8,770	8,810	1,600	587.33
2010-11-09	8,770	8,770	8,750	8,770	2,400	584.67
2010-11-08	8,810	8,810	8,770	8,770	3,100	584.67
2010-11-05	8,940	8,940	8,830	8,830	200	588.67
2010-11-04	8,840	8,940	8,840	8,940	3,500	596
2010-11-02	8,750	8,840	8,750	8,840	2,600	589.33
2010-11-01	8,650	8,650	8,600	8,600	2,200	573.33
2010-10-29	8,800	8,800	8,500	8,650	6,000	576.67
2010-10-28	8,800	8,810	8,800	8,800	1,100	586.67
2010-10-27	8,800	8,810	8,770	8,800	2,500	586.67
2010-10-26	8,830	8,830	8,800	8,800	1,900	586.67
2010-10-25	9,000	9,000	8,850	8,870	2,500	591.33
2010-10-22	9,000	9,000	9,000	9,000	500	600
2010-10-21	9,170	9,170	9,000	9,000	200	600
2010-10-20	8,990	9,180	8,960	9,170	1,700	611.33
2010-10-19	8,750	8,950	8,750	8,950	1,000	596.67
2010-10-18	8,700	8,800	8,700	8,800	1,500	586.67
2010-10-15	8,700	9,000	8,700	8,800	5,200	586.67
2010-10-14	9,010	9,010	8,620	8,900	6,000	593.33
2010-10-13	9,200	9,200	9,180	9,190	800	612.67
2010-10-12	9,230	9,230	9,180	9,210	3,200	614
2010-10-08	9,200	9,200	9,150	9,150	1,600	610
2010-10-07	9,100	9,230	9,000	9,230	900	615.33
2010-10-06	9,300	9,300	9,200	9,200	900	613.33
2010-10-05	9,300	9,300	9,300	9,300	100	620
2010-10-04	9,500	9,570	9,300	9,300	2,900	620
2010-10-01	9,500	9,600	9,450	9,520	14,700	634.67
2010-09-30	9,500	9,500	9,250	9,250	2,000	616.67
2010-09-29	9,360	9,570	9,360	9,570	3,200	638
2010-09-28	9,270	9,380	9,220	9,270	3,300	618
2010-09-27	9,230	9,400	9,200	9,400	8,200	626.67
2010-09-24	9,050	9,070	9,040	9,050	2,800	603.33
2010-09-22	9,180	9,190	9,000	9,050	12,800	603.33
2010-09-21	9,180	9,180	9,000	9,030	6,400	602
2010-09-17	8,850	8,900	8,800	8,900	1,500	593.33
2010-09-16	8,960	8,960	8,850	8,900	5,900	593.33
2010-09-15	8,810	8,880	8,710	8,860	6,000	590.67
2010-09-14	8,740	8,990	8,700	8,810	1,800	587.33
2010-09-13	8,780	8,780	8,740	8,740	500	582.67
2010-09-10	8,720	8,770	8,720	8,770	500	584.67
2010-09-09	8,830	8,870	8,830	8,870	1,000	591.33
2010-09-08	8,830	8,850	8,550	8,790	2,600	586
2010-09-07	8,840	9,180	8,840	8,950	8,400	596.67
2010-09-06	8,790	8,800	8,620	8,790	4,400	586
2010-09-03	8,510	8,690	8,500	8,690	13,400	579.33
2010-09-02	8,690	8,690	8,510	8,510	2,700	567.33
2010-09-01	8,530	8,580	8,500	8,500	7,500	566.67
2010-08-31	8,500	8,720	8,500	8,720	6,300	581.33
2010-08-30	8,500	8,550	8,400	8,510	11,300	567.33
2010-08-27	8,500	8,510	8,500	8,510	8,500	567.33
2010-08-26	8,550	8,550	8,450	8,510	10,600	567.33
2010-08-25	8,170	8,630	8,050	8,150	10,000	543.33
2010-08-24	8,020	8,160	8,000	8,020	10,900	534.67
2010-08-23	8,000	8,050	7,930	8,050	1,200	536.67
2010-08-20	7,990	8,100	7,990	8,080	900	538.67
2010-08-19	7,990	8,100	7,990	7,990	1,100	532.67
2010-08-18	8,200	8,200	7,980	8,050	2,600	536.67
2010-08-17	8,100	8,340	8,100	8,340	1,900	556
2010-08-16	8,100	8,100	7,980	8,100	1,200	540
2010-08-13	8,050	8,290	7,910	8,100	18,100	540
2010-08-12	8,100	8,250	8,020	8,080	3,300	538.67
2010-08-11	8,300	8,300	8,150	8,200	7,800	546.67
2010-08-10	8,340	8,340	8,010	8,060	3,100	537.33
2010-08-09	8,500	8,500	8,220	8,340	1,500	556
2010-08-06	8,800	8,800	8,200	8,500	6,000	566.67
2010-08-05	8,840	8,840	8,550	8,800	6,200	586.67
2010-08-04	8,670	8,750	8,670	8,750	9,700	583.33
2010-08-03	8,690	8,780	8,600	8,670	7,800	578
2010-08-02	8,550	8,700	8,450	8,480	1,600	565.33
2010-07-30	8,400	8,700	8,400	8,410	12,600	560.67
2010-07-29	8,240	8,500	8,200	8,440	9,600	562.67
2010-07-28	8,210	8,210	7,910	8,190	1,000	546
2010-07-27	7,950	7,960	7,910	7,910	1,500	527.33
2010-07-26	7,820	8,150	7,820	7,900	2,100	526.67
2010-07-23	7,810	7,900	7,800	7,800	2,800	520
2010-07-22	7,880	7,950	7,810	7,850	1,200	523.33
2010-07-21	7,890	8,090	7,760	7,880	3,100	525.33
2010-07-20	7,890	8,000	7,710	7,760	3,100	517.33
2010-07-16	7,980	8,020	7,870	7,890	2,700	526
2010-07-15	7,990	8,000	7,980	7,980	500	532
2010-07-14	7,780	7,990	7,780	7,990	1,900	532.67
2010-07-13	7,800	7,800	7,740	7,780	6,300	518.67
2010-07-12	7,930	7,930	7,700	7,810	900	520.67
2010-07-09	7,670	7,740	7,670	7,700	500	513.33
2010-07-08	7,530	7,630	7,530	7,600	10,700	506.67
2010-07-07	7,570	7,570	7,510	7,510	1,300	500.67
2010-07-06	7,600	7,600	7,560	7,560	1,400	504
2010-07-05	7,600	7,600	7,500	7,580	1,600	505.33
2010-07-02	7,400	7,600	7,400	7,480	1,500	498.67
2010-07-01	7,740	7,740	7,300	7,550	7,400	503.33
2010-06-30	7,500	7,600	7,450	7,590	1,200	506
2010-06-29	7,680	7,780	7,650	7,650	4,000	510
2010-06-28	7,960	7,960	7,300	7,640	8,800	509.33
2010-06-25	7,900	7,960	7,780	7,930	7,500	528.67
2010-06-24	7,990	8,250	7,910	8,000	21,100	533.33
2010-06-23	7,950	7,950	7,910	7,930	7,900	528.67
2010-06-22	7,910	7,970	7,910	7,940	7,500	529.33
2010-06-21	8,200	8,250	8,110	8,200	4,100	546.67
2010-06-18	7,970	7,970	7,900	7,900	7,500	526.67
2010-06-17	8,030	8,030	7,930	7,970	3,200	531.33
2010-06-16	7,810	7,900	7,800	7,890	10,600	526
2010-06-15	7,660	7,660	7,640	7,660	7,300	510.67
2010-06-14	7,620	7,680	7,620	7,660	7,000	510.67
2010-06-11	7,610	7,710	7,590	7,590	7,900	506
2010-06-10	7,590	7,620	7,550	7,600	25,100	506.67
2010-06-09	7,690	7,690	7,530	7,590	8,300	506
2010-06-08	7,750	7,750	7,630	7,680	18,200	512
2010-06-07	7,630	7,630	7,580	7,600	5,800	506.67
2010-06-04	7,580	7,720	7,580	7,680	5,200	512
2010-06-03	7,710	7,710	7,490	7,530	17,700	502
2010-06-02	7,620	7,620	7,560	7,590	6,100	506
2010-06-01	7,630	7,640	7,510	7,610	5,400	507.33
2010-05-31	7,690	7,710	7,620	7,640	4,000	509.33
2010-05-28	7,800	7,800	7,560	7,640	8,700	509.33
2010-05-27	7,840	7,840	7,680	7,720	18,300	514.67
2010-05-26	7,810	7,880	7,800	7,860	16,600	524
2010-05-25	7,890	7,980	7,800	7,940	4,500	529.33
2010-05-24	7,750	7,780	7,720	7,740	4,900	516
2010-05-21	7,970	7,970	7,830	7,900	2,700	526.67
2010-05-20	8,160	8,160	8,040	8,050	1,800	536.67
2010-05-19	8,400	8,400	8,160	8,160	4,700	544
2010-05-18	8,600	8,600	8,430	8,530	1,900	568.67
2010-05-17	8,690	8,690	8,340	8,600	13,700	573.33
2010-05-14	8,370	8,500	8,310	8,500	7,800	566.67
2010-05-13	8,200	8,250	8,110	8,250	10,800	550
2010-05-12	8,100	8,100	7,820	7,820	13,500	521.33
2010-05-11	8,100	8,340	8,100	8,150	8,400	543.33
2010-05-10	8,180	8,200	8,150	8,180	3,200	545.33
2010-05-07	8,500	8,500	8,220	8,260	12,400	550.67
2010-05-06	8,500	8,740	8,470	8,550	9,200	570
2010-04-30	8,600	8,600	8,470	8,500	5,200	566.67
2010-04-28	8,550	8,640	8,550	8,550	4,200	570
2010-04-27	8,530	8,620	8,520	8,550	4,000	570
2010-04-26	8,770	8,790	8,550	8,600	4,600	573.33
2010-04-23	8,800	8,860	8,680	8,790	1,700	586
2010-04-22	8,870	8,870	8,600	8,860	2,300	590.67
2010-04-21	8,730	8,900	8,730	8,770	2,700	584.67
2010-04-20	9,080	9,080	8,920	8,920	4,300	594.67
2010-04-19	9,120	9,120	9,120	9,120	100	608
2010-04-16	9,100	9,100	9,100	9,100	400	606.67
2010-04-15	9,120	9,120	9,080	9,080	800	605.33
2010-04-14	9,150	9,150	9,090	9,090	3,400	606
2010-04-13	9,300	9,300	9,100	9,100	1,100	606.67
2010-04-12	9,100	9,150	9,100	9,150	1,700	610
2010-04-09	9,100	9,100	9,100	9,100	600	606.67
2010-04-08	9,110	9,120	9,110	9,120	1,100	608
2010-04-07	9,250	9,250	9,200	9,200	400	613.33
2010-04-06	9,310	9,310	9,170	9,250	500	616.67
2010-04-05	9,310	9,310	9,310	9,310	600	620.67
2010-04-02	9,650	9,650	9,300	9,310	2,300	620.67
2010-04-01	9,750	9,840	9,650	9,650	700	643.33
2010-03-31	9,840	9,840	9,600	9,750	1,000	650
2010-03-30	9,060	9,870	9,060	9,870	1,200	658
2010-03-29	8,730	9,060	8,730	9,060	1,200	604
2010-03-26	8,880	8,880	8,880	8,880	200	592
2010-03-25	8,710	8,990	8,710	8,870	8,000	591.33
2010-03-24	8,900	8,920	8,800	8,920	900	594.67
2010-03-23	8,900	8,930	8,890	8,930	1,100	595.33
2010-03-19	9,420	9,420	8,850	8,900	2,500	593.33
2010-03-18	9,450	9,470	9,400	9,460	3,500	630.67
2010-03-17	9,500	9,500	9,380	9,450	2,800	630
2010-03-16	8,900	9,200	8,900	9,100	6,100	606.67
2010-03-15	8,790	8,860	8,790	8,860	1,800	590.67
2010-03-12	8,700	8,790	8,700	8,790	300	586
2010-03-11	8,650	8,700	8,650	8,700	2,500	580
2010-03-10	8,650	8,650	8,650	8,650	800	576.67
2010-03-09	8,620	8,620	8,620	8,620	400	574.67
2010-03-08	8,600	8,650	8,600	8,620	700	574.67
2010-03-05	8,600	8,630	8,600	8,600	700	573.33
2010-03-04	8,500	8,520	8,500	8,520	1,800	568
2010-03-03	8,500	8,500	8,350	8,460	1,900	564
2010-03-02	8,600	8,600	8,300	8,500	4,100	566.67
2010-03-01	8,500	8,500	8,320	8,400	2,300	560
2010-02-26	8,300	8,450	8,300	8,400	4,900	560
2010-02-25	8,260	8,260	8,260	8,260	500	550.67
2010-02-24	8,200	8,200	7,960	7,960	2,300	530.67
2010-02-23	8,020	8,150	8,020	8,150	2,000	543.33
2010-02-22	8,140	8,140	8,000	8,020	3,100	534.67
2010-02-19	8,200	8,300	8,020	8,030	2,600	535.33
2010-02-18	8,320	8,430	8,210	8,210	2,500	547.33
2010-02-17	8,300	8,350	8,250	8,300	2,300	553.33
2010-02-16	8,320	8,330	8,320	8,320	1,700	554.67
2010-02-15	8,310	8,310	8,310	8,310	100	554
2010-02-12	8,270	8,600	8,170	8,600	1,800	573.33
2010-02-10	8,250	8,250	8,120	8,120	4,400	541.33
2010-02-09	8,300	8,360	8,000	8,210	12,600	547.33
2010-02-08	8,250	8,250	8,250	8,250	100	550
2010-02-05	8,320	8,320	8,100	8,100	900	540
2010-02-04	8,380	8,500	8,380	8,500	400	566.67
2010-02-03	8,730	8,730	8,380	8,380	2,200	558.67
2010-02-02	8,450	8,740	8,450	8,740	1,600	582.67
2010-02-01	8,170	8,410	8,150	8,200	9,800	546.67
2010-01-29	8,600	8,600	8,240	8,320	10,600	554.67
2010-01-28	8,390	8,500	8,090	8,240	8,600	549.33
2010-01-27	8,300	8,500	8,250	8,390	4,100	559.33
2010-01-26	8,450	8,510	8,150	8,150	11,900	543.33
2010-01-25	8,190	8,450	8,100	8,320	6,000	554.67
2010-01-22	8,170	8,170	8,060	8,150	3,900	543.33
2010-01-21	8,000	8,200	8,000	8,060	2,300	537.33
2010-01-20	8,090	8,150	8,000	8,030	3,500	535.33
2010-01-19	7,890	8,100	7,860	8,000	1,800	533.33
2010-01-18	7,850	7,890	7,770	7,890	1,300	526
2010-01-15	7,800	8,110	7,800	8,000	4,900	533.33
2010-01-14	8,100	8,200	7,950	8,100	5,300	540
2010-01-13	7,950	8,200	7,780	8,100	600	540
2010-01-12	7,960	8,100	7,710	8,100	1,300	540
2010-01-08	7,820	8,100	7,810	8,100	2,300	540
2010-01-07	7,700	7,820	7,650	7,650	1,700	510
2010-01-06	7,600	7,650	7,600	7,630	400	508.67
2010-01-05	7,600	7,600	7,500	7,600	1,400	506.67
2010-01-04	7,500	7,600	7,500	7,600	300	506.67

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

7716 (株)ナカニシ の時系列データ [2010年度]

7716 (株)ナカニシの時系列データ [2010年度]