7716 (株)ナカニシの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	8,550	8,610	8,550	8,610	2,600	574
2012-12-27	8,540	8,540	8,540	8,540	500	569.33
2012-12-26	8,480	8,480	8,400	8,400	1,100	560
2012-12-25	8,520	8,550	8,500	8,530	3,400	568.67
2012-12-21	8,500	8,540	8,500	8,520	2,100	568
2012-12-20	8,500	8,500	8,410	8,500	2,200	566.67
2012-12-19	8,400	8,540	8,330	8,540	8,500	569.33
2012-12-18	8,370	8,370	8,300	8,320	4,500	554.67
2012-12-17	8,300	8,330	8,290	8,290	11,600	552.67
2012-12-14	8,300	8,400	8,300	8,390	5,300	559.33
2012-12-13	8,330	8,410	8,240	8,410	7,000	560.67
2012-12-12	8,300	8,320	8,210	8,320	3,000	554.67
2012-12-11	8,210	8,250	8,210	8,250	500	550
2012-12-10	8,300	8,450	8,260	8,290	2,600	552.67
2012-12-07	8,330	8,440	8,210	8,300	20,300	553.33
2012-12-06	8,350	8,480	8,290	8,300	15,500	553.33
2012-12-05	8,350	8,350	8,250	8,350	8,200	556.67
2012-12-04	8,300	8,350	8,300	8,350	1,100	556.67
2012-12-03	8,350	8,350	8,300	8,300	3,200	553.33
2012-11-30	8,390	8,420	8,300	8,350	9,800	556.67
2012-11-29	8,410	8,410	8,380	8,380	200	558.67
2012-11-28	8,350	8,400	8,350	8,380	800	558.67
2012-11-27	8,350	8,450	8,300	8,450	2,800	563.33
2012-11-26	8,680	8,680	8,400	8,400	4,500	560
2012-11-22	8,450	8,630	8,400	8,470	2,800	564.67
2012-11-21	8,400	8,450	8,400	8,450	900	563.33
2012-11-20	8,450	8,450	8,390	8,450	2,900	563.33
2012-11-19	8,500	8,510	8,430	8,500	4,000	566.67
2012-11-16	8,500	8,500	8,490	8,490	600	566
2012-11-15	8,510	8,560	8,500	8,500	300	566.67
2012-11-14	8,510	8,510	8,510	8,510	300	567.33
2012-11-13	8,460	8,530	8,460	8,530	1,800	568.67
2012-11-12	8,550	8,550	8,500	8,500	1,000	566.67
2012-11-09	8,740	8,740	8,610	8,610	2,200	574
2012-11-08	8,740	8,750	8,730	8,750	2,100	583.33
2012-11-07	8,710	8,740	8,700	8,740	2,800	582.67
2012-11-06	8,700	8,710	8,690	8,710	1,300	580.67
2012-11-05	8,680	8,700	8,540	8,600	4,600	573.33
2012-11-02	8,740	8,750	8,670	8,670	5,400	578
2012-11-01	8,700	8,740	8,650	8,740	2,400	582.67
2012-10-31	8,750	8,750	8,700	8,700	1,100	580
2012-10-30	8,700	8,760	8,600	8,760	1,100	584
2012-10-29	8,790	8,790	8,700	8,700	300	580
2012-10-26	8,700	8,790	8,700	8,790	300	586
2012-10-25	8,700	8,700	8,660	8,660	1,200	577.33
2012-10-24	8,710	8,840	8,710	8,820	400	588
2012-10-23	8,710	8,710	8,710	8,710	200	580.67
2012-10-22	8,670	8,710	8,670	8,710	400	580.67
2012-10-19	8,630	8,670	8,620	8,670	1,700	578
2012-10-18	8,690	8,720	8,670	8,670	1,200	578
2012-10-17	8,700	8,750	8,660	8,700	6,900	580
2012-10-16	8,750	8,750	8,550	8,700	3,500	580
2012-10-15	8,660	9,000	8,650	8,900	3,700	593.33
2012-10-12	8,730	8,890	8,670	8,670	6,100	578
2012-10-11	8,800	8,810	8,660	8,730	1,400	582
2012-10-10	8,720	8,780	8,600	8,720	2,000	581.33
2012-10-09	8,860	8,860	8,760	8,800	3,100	586.67
2012-10-05	8,750	8,810	8,650	8,810	2,200	587.33
2012-10-04	8,700	8,700	8,560	8,610	6,000	574
2012-10-03	8,600	8,900	8,550	8,880	12,100	592
2012-10-02	8,430	8,600	8,320	8,500	9,500	566.67
2012-10-01	8,300	8,430	8,300	8,430	5,300	562
2012-09-28	8,350	8,390	8,310	8,390	5,600	559.33
2012-09-27	8,200	8,350	8,200	8,350	5,000	556.67
2012-09-26	8,200	8,230	8,200	8,230	4,700	548.67
2012-09-25	8,250	8,250	8,190	8,200	10,200	546.67
2012-09-24	8,150	8,230	8,150	8,210	6,300	547.33
2012-09-21	8,200	8,210	8,150	8,200	6,100	546.67
2012-09-20	8,290	8,290	8,150	8,150	1,500	543.33
2012-09-19	8,200	8,200	8,180	8,190	2,000	546
2012-09-18	8,200	8,230	8,200	8,220	7,900	548
2012-09-14	8,250	8,250	8,180	8,180	4,900	545.33
2012-09-13	8,250	8,250	8,200	8,250	2,700	550
2012-09-12	8,140	8,250	7,980	8,250	6,400	550
2012-09-11	8,300	8,300	8,110	8,250	6,800	550
2012-09-10	8,200	8,240	8,200	8,240	600	549.33
2012-09-07	8,300	8,330	8,250	8,330	9,200	555.33
2012-09-06	8,300	8,300	8,170	8,180	4,600	545.33
2012-09-05	8,180	8,300	8,180	8,290	900	552.67
2012-09-04	8,310	8,320	8,310	8,320	300	554.67
2012-09-03	8,230	8,300	8,230	8,280	3,100	552
2012-08-31	8,300	8,300	8,120	8,230	3,200	548.67
2012-08-30	8,130	8,390	8,130	8,380	1,600	558.67
2012-08-29	8,400	8,400	8,280	8,280	200	552
2012-08-28	8,400	8,420	8,310	8,400	4,700	560
2012-08-27	8,420	8,420	8,420	8,420	200	561.33
2012-08-24	8,290	8,400	8,290	8,400	3,500	560
2012-08-23	8,330	8,350	8,330	8,330	3,000	555.33
2012-08-22	8,180	8,390	8,150	8,330	2,600	555.33
2012-08-21	8,200	8,280	8,170	8,280	2,800	552
2012-08-20	8,200	8,330	8,130	8,200	2,800	546.67
2012-08-17	8,100	8,120	8,100	8,120	200	541.33
2012-08-16	8,100	8,100	8,100	8,100	400	540
2012-08-15	8,080	8,080	8,060	8,060	300	537.33
2012-08-14	8,090	8,100	8,090	8,100	200	540
2012-08-13	8,100	8,100	8,050	8,060	1,200	537.33
2012-08-10	8,100	8,150	8,100	8,150	300	543.33
2012-08-09	8,100	8,100	8,100	8,100	100	540
2012-08-08	8,100	8,200	8,100	8,100	800	540
2012-08-07	8,120	8,210	8,100	8,100	1,000	540
2012-08-06	8,180	8,220	8,150	8,150	700	543.33
2012-08-03	8,190	8,190	8,090	8,180	2,200	545.33
2012-08-02	8,060	8,270	8,050	8,080	2,800	538.67
2012-08-01	8,050	8,100	8,010	8,050	2,300	536.67
2012-07-31	8,100	8,110	8,060	8,100	4,500	540
2012-07-30	8,290	8,290	8,290	8,290	100	552.67
2012-07-27	8,270	8,270	8,270	8,270	100	551.33
2012-07-26	8,160	8,160	8,160	8,160	200	544
2012-07-25	8,010	8,160	7,990	8,160	1,200	544
2012-07-24	8,010	8,010	7,970	8,000	1,400	533.33
2012-07-23	8,020	8,020	8,010	8,010	500	534
2012-07-20	8,110	8,110	8,080	8,080	300	538.67
2012-07-19	8,100	8,130	8,080	8,110	2,500	540.67
2012-07-18	8,120	8,120	8,100	8,100	700	540
2012-07-17	8,290	8,290	8,160	8,170	1,000	544.67
2012-07-13	8,300	8,300	8,280	8,290	600	552.67
2012-07-12	8,250	8,270	8,200	8,230	1,500	548.67
2012-07-11	8,400	8,600	8,400	8,500	8,600	566.67
2012-07-10	8,400	8,400	8,340	8,360	2,000	557.33
2012-07-09	8,420	8,420	8,270	8,400	1,300	560
2012-07-06	8,200	8,270	8,200	8,270	500	551.33
2012-07-05	8,200	8,200	8,190	8,190	2,600	546
2012-07-04	8,310	8,320	8,250	8,290	2,000	552.67
2012-07-03	8,460	8,520	8,240	8,310	9,800	554
2012-07-02	8,210	8,240	8,210	8,220	2,400	548
2012-06-29	8,040	8,120	8,020	8,110	2,200	540.67
2012-06-28	8,110	8,120	8,080	8,120	2,600	541.33
2012-06-27	8,000	8,100	8,000	8,080	4,300	538.67
2012-06-26	8,000	8,020	8,000	8,000	1,100	533.33
2012-06-25	8,100	8,100	8,040	8,070	5,500	538
2012-06-22	8,140	8,250	8,020	8,230	4,900	548.67
2012-06-21	8,020	8,170	8,000	8,050	2,900	536.67
2012-06-20	8,140	8,440	8,140	8,300	3,500	553.33
2012-06-19	7,900	8,140	7,900	8,140	4,200	542.67
2012-06-18	7,800	7,900	7,800	7,870	1,700	524.67
2012-06-15	7,750	7,780	7,750	7,750	800	516.67
2012-06-14	7,670	7,670	7,670	7,670	100	511.33
2012-06-13	7,670	7,670	7,660	7,660	200	510.67
2012-06-12	7,670	7,670	7,670	7,670	1,000	511.33
2012-06-11	7,710	7,850	7,500	7,670	2,500	511.33
2012-06-08	7,650	7,860	7,560	7,560	1,200	504
2012-06-07	7,580	7,660	7,500	7,650	7,500	510
2012-06-06	7,400	7,600	7,380	7,430	3,000	495.33
2012-06-05	7,500	7,540	7,490	7,500	2,000	500
2012-06-04	7,500	7,520	7,350	7,500	5,900	500
2012-06-01	7,380	7,600	7,380	7,500	29,300	500
2012-05-31	7,700	7,750	7,040	7,150	70,900	476.67
2012-05-30	7,990	8,040	7,840	7,900	5,500	526.67
2012-05-29	8,000	8,110	7,910	7,990	7,500	532.67
2012-05-28	7,820	8,080	7,820	7,970	3,300	531.33
2012-05-25	7,810	7,830	7,800	7,820	1,500	521.33
2012-05-24	8,000	8,220	7,810	7,810	4,900	520.67
2012-05-23	8,400	8,400	8,280	8,290	4,000	552.67
2012-05-22	8,300	8,320	8,280	8,290	6,100	552.67
2012-05-21	8,210	8,300	8,210	8,300	4,800	553.33
2012-05-18	8,400	8,420	8,130	8,200	15,000	546.67
2012-05-17	8,420	8,540	8,420	8,450	13,900	563.33
2012-05-16	8,430	8,440	8,410	8,410	7,200	560.67
2012-05-15	8,440	8,500	8,420	8,420	18,700	561.33
2012-05-14	8,500	8,550	8,490	8,500	11,500	566.67
2012-05-11	8,680	8,770	8,530	8,680	5,300	578.67
2012-05-10	8,750	8,790	8,540	8,540	5,100	569.33
2012-05-09	8,900	8,900	8,730	8,730	4,900	582
2012-05-08	8,900	8,900	8,850	8,900	1,400	593.33
2012-05-07	8,940	8,940	8,780	8,900	22,900	593.33
2012-05-02	8,830	8,940	8,800	8,940	5,700	596
2012-05-01	8,800	8,850	8,610	8,790	5,200	586
2012-04-27	8,800	8,870	8,800	8,800	3,500	586.67
2012-04-26	8,900	8,900	8,730	8,800	400	586.67
2012-04-25	8,800	8,830	8,800	8,830	1,000	588.67
2012-04-24	8,700	8,700	8,700	8,700	1,500	580
2012-04-23	8,570	8,780	8,570	8,780	1,900	585.33
2012-04-20	8,570	8,570	8,570	8,570	1,000	571.33
2012-04-19	8,730	8,800	8,550	8,550	5,300	570
2012-04-18	8,600	8,700	8,600	8,700	1,800	580
2012-04-17	8,610	8,610	8,600	8,600	6,300	573.33
2012-04-16	8,560	8,610	8,500	8,610	900	574
2012-04-13	8,600	8,700	8,580	8,700	4,000	580
2012-04-12	8,660	8,660	8,550	8,600	2,700	573.33
2012-04-11	8,680	8,690	8,650	8,660	2,500	577.33
2012-04-10	9,010	9,010	8,800	8,800	4,900	586.67
2012-04-09	9,090	9,090	8,670	9,050	900	603.33
2012-04-06	8,640	8,890	8,640	8,800	5,600	586.67
2012-04-05	8,850	8,930	8,750	8,930	1,900	595.33
2012-04-04	9,040	9,040	8,930	8,980	2,200	598.67
2012-04-03	8,990	9,040	8,900	9,040	5,400	602.67
2012-04-02	8,800	9,000	8,750	9,000	3,900	600
2012-03-30	8,750	8,750	8,600	8,750	1,000	583.33
2012-03-29	8,700	8,800	8,600	8,800	8,600	586.67
2012-03-28	8,500	8,650	8,500	8,650	3,900	576.67
2012-03-27	8,510	8,600	8,510	8,570	5,800	571.33
2012-03-26	8,490	8,500	8,450	8,500	800	566.67
2012-03-23	8,460	8,500	8,300	8,300	3,300	553.33
2012-03-22	8,490	8,490	8,490	8,490	400	566
2012-03-21	8,500	8,510	8,460	8,460	3,000	564
2012-03-19	8,420	8,490	8,420	8,490	600	566
2012-03-16	8,450	8,450	8,390	8,420	1,300	561.33
2012-03-15	8,350	8,450	8,350	8,450	1,100	563.33
2012-03-14	8,280	8,300	8,280	8,300	500	553.33
2012-03-13	8,310	8,310	8,160	8,200	500	546.67
2012-03-12	8,280	8,280	8,280	8,280	200	552
2012-03-09	8,270	8,280	8,270	8,280	800	552
2012-03-08	8,260	8,260	8,240	8,240	600	549.33
2012-03-07	8,200	8,200	8,200	8,200	300	546.67
2012-03-06	8,250	8,250	8,000	8,200	2,200	546.67
2012-03-05	7,850	8,250	7,850	8,250	2,500	550
2012-03-02	7,840	7,840	7,800	7,800	200	520
2012-03-01	7,790	7,790	7,790	7,790	8,500	519.33
2012-02-29	7,790	7,800	7,770	7,790	6,200	519.33
2012-02-28	7,800	7,840	7,780	7,790	4,300	519.33
2012-02-27	7,800	7,850	7,780	7,850	1,200	523.33
2012-02-24	7,560	7,770	7,560	7,770	1,600	518
2012-02-23	7,410	7,470	7,400	7,470	2,700	498
2012-02-22	7,400	7,400	7,350	7,400	2,900	493.33
2012-02-21	7,700	7,700	7,150	7,350	8,000	490
2012-02-20	7,690	7,750	7,690	7,700	1,000	513.33
2012-02-17	7,580	7,620	7,580	7,620	1,100	508
2012-02-16	7,880	7,880	7,570	7,570	6,000	504.67
2012-02-15	7,870	7,890	7,780	7,880	2,400	525.33
2012-02-14	7,870	7,870	7,790	7,870	800	524.67
2012-02-13	7,750	7,800	7,750	7,790	3,100	519.33
2012-02-10	7,650	7,690	7,650	7,690	1,500	512.67
2012-02-09	7,600	7,680	7,600	7,630	1,900	508.67
2012-02-08	7,480	7,590	7,480	7,590	1,000	506
2012-02-07	7,490	7,500	7,480	7,500	2,700	500
2012-02-06	7,500	7,500	7,500	7,500	200	500
2012-02-03	7,500	7,500	7,400	7,500	800	500
2012-02-02	7,500	7,550	7,380	7,500	2,500	500
2012-02-01	7,350	7,490	7,300	7,380	400	492
2012-01-31	7,500	7,500	7,490	7,490	4,800	499.33
2012-01-30	7,500	7,500	7,500	7,500	400	500
2012-01-27	7,400	7,500	7,400	7,500	400	500
2012-01-26	7,390	7,390	7,350	7,350	200	490
2012-01-25	7,350	7,350	7,350	7,350	100	490
2012-01-24	7,300	7,300	7,300	7,300	400	486.67
2012-01-23	7,350	7,350	7,300	7,300	200	486.67
2012-01-20	7,340	7,350	7,270	7,350	300	490
2012-01-19	7,270	7,350	7,230	7,350	800	490
2012-01-18	7,240	7,280	7,170	7,170	400	478
2012-01-17	7,120	7,200	7,120	7,150	600	476.67
2012-01-16	7,260	7,260	7,110	7,110	400	474
2012-01-13	7,130	7,290	7,130	7,150	600	476.67
2012-01-12	7,350	7,350	7,180	7,280	1,100	485.33
2012-01-11	7,250	7,350	7,220	7,350	1,500	490
2012-01-10	7,150	7,250	7,100	7,250	2,500	483.33
2012-01-06	7,030	7,070	7,030	7,070	400	471.33
2012-01-05	7,120	7,120	7,000	7,000	1,100	466.67
2012-01-04	7,170	7,340	7,120	7,120	2,700	474.67

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 [2012年度]

7716 (株)ナカニシの時系列データ [2012年度]