7716 (株)ナカニシの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	7,130	7,130	7,120	7,120	500	474.67
2011-12-29	6,960	7,130	6,960	7,130	1,100	475.33
2011-12-28	7,150	7,150	6,950	6,950	200	463.33
2011-12-27	7,160	7,180	7,050	7,160	900	477.33
2011-12-26	7,080	7,160	7,080	7,160	200	477.33
2011-12-22	7,000	7,070	7,000	7,070	1,700	471.33
2011-12-21	6,800	6,990	6,800	6,990	1,300	466
2011-12-20	6,780	6,780	6,700	6,700	3,100	446.67
2011-12-19	6,710	6,740	6,660	6,680	2,400	445.33
2011-12-16	6,800	6,810	6,700	6,710	2,300	447.33
2011-12-15	6,850	6,900	6,800	6,810	700	454
2011-12-14	6,840	6,850	6,840	6,850	1,100	456.67
2011-12-13	6,790	6,790	6,700	6,740	4,100	449.33
2011-12-12	6,830	6,900	6,790	6,790	1,700	452.67
2011-12-09	6,800	6,830	6,740	6,830	2,900	455.33
2011-12-08	6,910	6,950	6,730	6,750	5,100	450
2011-12-07	6,830	6,910	6,770	6,910	5,700	460.67
2011-12-06	6,810	6,850	6,660	6,790	2,400	452.67
2011-12-05	6,770	6,820	6,740	6,810	1,100	454
2011-12-02	6,860	6,860	6,760	6,770	1,600	451.33
2011-12-01	6,960	6,960	6,700	6,760	1,500	450.67
2011-11-30	6,950	6,990	6,860	6,860	700	457.33
2011-11-29	6,690	7,000	6,690	7,000	9,800	466.67
2011-11-28	6,650	6,750	6,650	6,690	4,300	446
2011-11-25	6,690	6,690	6,540	6,610	2,400	440.67
2011-11-24	6,580	6,700	6,530	6,700	6,800	446.67
2011-11-22	6,540	6,600	6,510	6,580	10,300	438.67
2011-11-21	6,830	6,840	6,770	6,840	2,500	456
2011-11-18	6,930	6,930	6,810	6,830	600	455.33
2011-11-17	6,940	6,940	6,940	6,940	600	462.67
2011-11-16	6,960	6,960	6,940	6,940	4,000	462.67
2011-11-15	7,000	7,000	6,980	6,980	4,000	465.33
2011-11-14	7,100	7,100	7,000	7,000	1,300	466.67
2011-11-11	7,060	7,060	6,670	7,000	1,300	466.67
2011-11-10	7,200	7,230	7,060	7,060	600	470.67
2011-11-09	7,230	7,230	7,230	7,230	200	482
2011-11-08	7,200	7,200	7,100	7,150	1,400	476.67
2011-11-07	7,070	7,200	7,070	7,200	200	480
2011-11-04	7,210	7,300	7,110	7,120	1,400	474.67
2011-11-02	7,370	7,370	7,170	7,210	800	480.67
2011-10-31	7,370	7,370	7,300	7,370	500	491.33
2011-10-28	7,280	7,400	7,280	7,390	700	492.67
2011-10-27	7,280	7,280	7,250	7,270	300	484.67
2011-10-26	7,150	7,150	7,150	7,150	300	476.67
2011-10-25	7,110	7,270	7,110	7,170	1,000	478
2011-10-24	7,100	7,100	7,100	7,100	200	473.33
2011-10-21	7,100	7,240	7,100	7,100	1,400	473.33
2011-10-20	7,090	7,250	7,090	7,100	900	473.33
2011-10-19	7,100	7,110	7,090	7,090	900	472.67
2011-10-18	7,300	7,300	7,200	7,200	800	480
2011-10-17	7,160	7,200	7,160	7,190	1,100	479.33
2011-10-14	7,200	7,200	7,070	7,160	1,000	477.33
2011-10-13	7,280	7,280	7,280	7,280	500	485.33
2011-10-12	7,050	7,320	7,050	7,300	3,300	486.67
2011-10-11	7,100	7,200	7,000	7,010	1,700	467.33
2011-10-07	6,900	7,200	6,900	7,070	1,200	471.33
2011-10-06	6,800	6,910	6,800	6,910	700	460.67
2011-10-05	6,960	6,960	6,710	6,710	8,100	447.33
2011-10-04	6,960	7,100	6,950	6,960	2,700	464
2011-10-03	7,050	7,050	6,950	6,960	3,700	464
2011-09-30	6,960	7,030	6,950	7,030	4,600	468.67
2011-09-29	6,950	7,010	6,950	7,000	3,600	466.67
2011-09-28	7,000	7,010	6,910	6,950	4,000	463.33
2011-09-27	6,480	7,000	6,460	6,700	4,600	446.67
2011-09-26	6,700	6,800	6,200	6,480	10,800	432
2011-09-22	6,990	6,990	6,700	6,700	4,900	446.67
2011-09-21	6,930	6,940	6,930	6,940	1,000	462.67
2011-09-20	6,990	6,990	6,890	6,930	1,100	462
2011-09-16	6,970	7,020	6,960	6,990	5,500	466
2011-09-15	6,920	6,920	6,770	6,770	15,300	451.33
2011-09-14	7,050	7,050	6,910	6,910	9,700	460.67
2011-09-13	7,060	7,110	7,010	7,050	2,100	470
2011-09-12	7,300	7,300	7,150	7,150	1,000	476.67
2011-09-09	7,320	7,320	7,260	7,300	3,600	486.67
2011-09-08	7,350	7,420	7,320	7,320	21,400	488
2011-09-07	7,300	7,350	7,270	7,350	8,800	490
2011-09-06	7,330	7,330	7,300	7,300	300	486.67
2011-09-05	7,420	7,420	7,330	7,340	5,300	489.33
2011-09-02	7,510	7,510	7,370	7,430	4,800	495.33
2011-09-01	7,320	7,400	7,300	7,360	22,100	490.67
2011-08-31	7,250	7,370	7,250	7,310	22,700	487.33
2011-08-30	7,150	7,220	7,150	7,200	2,000	480
2011-08-29	7,140	7,140	7,140	7,140	200	476
2011-08-26	7,300	7,300	7,000	7,150	6,300	476.67
2011-08-25	7,450	7,450	7,100	7,150	4,800	476.67
2011-08-24	7,250	7,250	7,050	7,180	5,300	478.67
2011-08-23	7,260	7,300	7,200	7,200	4,200	480
2011-08-22	7,500	7,500	7,200	7,260	1,000	484
2011-08-18	7,400	7,500	7,400	7,500	600	500
2011-08-16	7,500	7,510	7,460	7,510	2,400	500.67
2011-08-15	7,170	7,470	7,170	7,310	800	487.33
2011-08-12	7,190	7,200	7,170	7,170	800	478
2011-08-11	7,200	7,210	7,150	7,150	2,400	476.67
2011-08-10	7,310	7,400	7,240	7,250	5,500	483.33
2011-08-09	7,450	7,450	7,250	7,400	3,500	493.33
2011-08-08	7,600	7,600	7,500	7,500	1,200	500
2011-08-05	7,600	7,750	7,560	7,560	3,700	504
2011-08-04	7,800	7,820	7,800	7,800	2,900	520
2011-08-03	7,820	7,850	7,760	7,810	5,000	520.67
2011-08-02	8,040	8,040	7,950	7,950	2,000	530
2011-08-01	7,980	8,070	7,980	8,040	300	536
2011-07-29	8,050	8,050	8,010	8,020	1,300	534.67
2011-07-28	8,090	8,100	8,080	8,090	10,200	539.33
2011-07-27	8,100	8,120	8,100	8,110	3,400	540.67
2011-07-26	8,110	8,110	8,100	8,100	600	540
2011-07-25	8,160	8,160	8,100	8,110	2,800	540.67
2011-07-22	8,160	8,160	8,160	8,160	700	544
2011-07-21	8,140	8,190	8,120	8,160	800	544
2011-07-20	8,150	8,160	8,140	8,140	6,200	542.67
2011-07-19	7,960	8,040	7,960	8,000	1,600	533.33
2011-07-15	8,020	8,020	7,910	7,980	1,500	532
2011-07-14	8,320	8,320	8,070	8,080	2,400	538.67
2011-07-13	8,250	8,270	8,220	8,270	3,200	551.33
2011-07-12	8,290	8,330	8,190	8,250	3,200	550
2011-07-11	8,280	8,340	8,280	8,290	4,600	552.67
2011-07-08	8,350	8,350	8,350	8,350	5,800	556.67
2011-07-07	8,340	8,350	8,340	8,350	5,100	556.67
2011-07-06	8,320	8,360	8,280	8,340	25,400	556
2011-07-05	8,370	8,370	8,350	8,350	6,700	556.67
2011-07-04	8,370	8,390	8,370	8,370	4,300	558
2011-07-01	8,350	8,390	8,350	8,350	4,900	556.67
2011-06-30	8,400	8,400	8,230	8,290	1,700	552.67
2011-06-29	8,380	8,400	8,380	8,390	800	559.33
2011-06-28	8,280	8,350	8,280	8,350	2,300	556.67
2011-06-27	8,260	8,360	8,260	8,280	1,400	552
2011-06-24	8,120	8,270	8,120	8,260	1,100	550.67
2011-06-23	8,180	8,290	8,170	8,270	6,600	551.33
2011-06-22	8,140	8,200	8,100	8,130	500	542
2011-06-21	8,000	8,120	8,000	8,100	2,300	540
2011-06-20	7,980	8,020	7,980	8,000	18,300	533.33
2011-06-17	7,970	8,000	7,890	7,980	4,800	532
2011-06-16	7,810	7,820	7,780	7,780	5,400	518.67
2011-06-15	7,750	8,000	7,750	7,910	1,400	527.33
2011-06-14	7,940	7,940	7,530	7,740	7,900	516
2011-06-13	7,980	7,990	7,900	7,950	3,200	530
2011-06-10	8,000	8,000	7,980	7,980	3,400	532
2011-06-09	8,040	8,050	8,000	8,000	4,500	533.33
2011-06-08	8,010	8,050	7,960	8,040	5,300	536
2011-06-07	8,100	8,120	8,050	8,120	3,200	541.33
2011-06-06	8,100	8,130	8,050	8,100	4,200	540
2011-06-03	8,220	8,300	8,100	8,100	12,100	540
2011-06-02	8,340	8,450	8,340	8,390	2,200	559.33
2011-06-01	8,280	8,390	8,270	8,340	3,400	556
2011-05-31	8,400	8,440	8,150	8,150	3,100	543.33
2011-05-30	8,550	8,550	8,360	8,400	800	560
2011-05-27	8,400	8,550	8,400	8,400	4,800	560
2011-05-26	8,590	8,590	8,490	8,490	3,200	566
2011-05-25	8,270	8,480	8,270	8,440	500	562.67
2011-05-24	8,350	8,410	8,350	8,410	200	560.67
2011-05-23	8,400	8,460	8,310	8,350	3,100	556.67
2011-05-20	8,460	8,460	8,340	8,400	2,400	560
2011-05-19	8,400	8,460	8,370	8,460	8,000	564
2011-05-18	8,480	8,480	8,440	8,440	1,000	562.67
2011-05-17	8,390	8,510	8,390	8,480	3,700	565.33
2011-05-16	8,300	8,490	8,250	8,390	5,300	559.33
2011-05-13	8,350	8,390	8,350	8,380	8,000	558.67
2011-05-12	8,360	8,360	8,340	8,350	1,600	556.67
2011-05-11	8,300	8,360	8,200	8,360	3,300	557.33
2011-05-10	8,180	8,260	8,180	8,230	3,600	548.67
2011-05-09	8,320	8,320	8,130	8,160	10,400	544
2011-05-06	8,620	8,620	8,320	8,320	11,300	554.67
2011-05-02	8,510	8,700	8,510	8,620	5,400	574.67
2011-04-28	8,530	8,690	8,450	8,510	17,400	567.33
2011-04-27	8,500	8,590	8,500	8,530	4,300	568.67
2011-04-26	8,450	8,550	8,450	8,550	6,300	570
2011-04-25	8,400	8,480	8,380	8,450	2,800	563.33
2011-04-22	8,350	8,400	8,350	8,400	1,000	560
2011-04-21	8,380	8,450	8,380	8,400	400	560
2011-04-20	8,500	8,550	8,460	8,460	3,300	564
2011-04-19	8,500	8,650	8,500	8,560	1,800	570.67
2011-04-18	8,590	8,670	8,590	8,670	1,500	578
2011-04-15	8,790	8,790	8,640	8,640	700	576
2011-04-14	8,800	8,800	8,790	8,790	1,000	586
2011-04-13	8,780	8,800	8,750	8,800	1,200	586.67
2011-04-12	8,730	8,900	8,720	8,830	4,000	588.67
2011-04-11	8,800	8,860	8,800	8,860	700	590.67
2011-04-08	8,880	8,880	8,870	8,880	700	592
2011-04-07	8,900	8,900	8,880	8,880	1,500	592
2011-04-06	8,700	8,900	8,700	8,900	2,900	593.33
2011-04-05	8,700	8,700	8,500	8,600	3,300	573.33
2011-04-04	8,980	8,980	8,530	8,700	1,900	580
2011-04-01	8,400	8,540	8,400	8,530	3,200	568.67
2011-03-31	8,350	8,370	8,310	8,350	1,100	556.67
2011-03-30	8,200	8,350	8,200	8,350	1,300	556.67
2011-03-29	8,300	8,300	8,090	8,150	5,800	543.33
2011-03-28	8,300	8,300	8,200	8,300	2,800	553.33
2011-03-25	8,280	8,280	8,190	8,210	1,600	547.33
2011-03-24	8,190	8,310	8,100	8,180	4,400	545.33
2011-03-23	8,400	8,400	8,320	8,340	4,700	556
2011-03-22	8,310	8,490	8,310	8,420	4,700	561.33
2011-03-18	8,410	8,450	8,290	8,310	6,500	554
2011-03-17	8,100	8,570	8,100	8,320	3,700	554.67
2011-03-16	7,850	8,190	7,830	8,070	5,500	538
2011-03-15	8,430	8,430	7,500	7,700	8,100	513.33
2011-03-14	8,000	8,380	7,850	8,340	2,500	556
2011-03-11	8,900	8,900	8,860	8,860	400	590.67
2011-03-10	9,120	9,120	8,870	9,000	1,400	600
2011-03-09	9,000	9,160	9,000	9,160	1,500	610.67
2011-03-08	8,880	8,880	8,880	8,880	100	592
2011-03-07	8,900	8,950	8,800	8,870	3,200	591.33
2011-03-04	8,950	9,000	8,850	8,940	1,100	596
2011-03-03	8,950	8,950	8,950	8,950	800	596.67
2011-03-02	9,080	9,080	8,910	8,910	2,900	594
2011-03-01	9,000	9,080	8,800	9,080	2,600	605.33
2011-02-28	8,800	9,080	8,800	9,080	3,900	605.33
2011-02-25	8,800	8,800	8,790	8,800	2,700	586.67
2011-02-24	8,900	8,900	8,750	8,800	6,400	586.67
2011-02-23	8,710	8,800	8,630	8,750	3,400	583.33
2011-02-22	8,840	8,840	8,610	8,840	1,400	589.33
2011-02-21	8,790	8,840	8,750	8,840	1,000	589.33
2011-02-18	8,800	8,850	8,790	8,790	4,200	586
2011-02-17	8,800	8,850	8,800	8,800	3,400	586.67
2011-02-16	8,780	8,790	8,730	8,780	2,700	585.33
2011-02-15	8,700	8,720	8,700	8,720	700	581.33
2011-02-14	8,520	8,700	8,520	8,700	1,500	580
2011-02-10	8,530	8,600	8,500	8,510	15,700	567.33
2011-02-09	8,510	8,630	8,510	8,530	2,000	568.67
2011-02-08	8,700	8,720	8,620	8,650	1,900	576.67
2011-02-07	8,740	8,740	8,680	8,700	900	580
2011-02-04	8,530	8,700	8,530	8,680	800	578.67
2011-02-03	8,650	8,650	8,540	8,590	1,400	572.67
2011-02-02	8,580	8,660	8,580	8,650	1,900	576.67
2011-02-01	8,550	8,590	8,440	8,580	3,200	572
2011-01-31	8,740	8,740	8,520	8,520	800	568
2011-01-28	8,720	8,720	8,700	8,700	300	580
2011-01-27	8,700	8,720	8,630	8,700	3,100	580
2011-01-26	8,700	8,700	8,680	8,680	600	578.67
2011-01-25	8,700	8,700	8,610	8,680	5,300	578.67
2011-01-24	8,750	8,750	8,710	8,740	1,500	582.67
2011-01-21	9,100	9,100	8,740	8,800	6,800	586.67
2011-01-20	9,200	9,200	9,150	9,150	500	610
2011-01-19	9,230	9,270	9,140	9,250	4,200	616.67
2011-01-18	8,980	9,100	8,980	9,100	600	606.67
2011-01-17	9,050	9,240	9,020	9,020	1,800	601.33
2011-01-14	9,150	9,180	8,930	9,050	9,500	603.33
2011-01-13	9,100	9,300	9,100	9,280	2,500	618.67
2011-01-12	8,980	9,080	8,930	9,080	1,700	605.33
2011-01-11	8,900	8,910	8,880	8,910	800	594
2011-01-07	9,000	9,000	8,780	8,800	3,900	586.67
2011-01-06	8,700	9,200	8,700	9,050	5,100	603.33
2011-01-05	8,700	8,700	8,620	8,700	1,400	580
2011-01-04	8,600	8,680	8,560	8,610	1,800	574

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 [2011年度]

7716 (株)ナカニシの時系列データ [2011年度]