7716 (株)ナカニシの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	15,000	15,050	14,970	15,050	6,100	1,003.33
2013-12-27	14,690	14,930	14,690	14,900	3,400	993.33
2013-12-26	14,860	14,900	14,630	14,690	10,000	979.33
2013-12-25	14,700	14,850	14,600	14,750	7,400	983.33
2013-12-24	14,660	14,780	14,550	14,600	8,900	973.33
2013-12-20	14,650	14,790	14,530	14,600	5,200	973.33
2013-12-19	15,090	15,100	14,520	14,600	11,700	973.33
2013-12-18	14,990	15,100	14,720	15,010	16,600	1,000.67
2013-12-17	14,750	14,990	14,700	14,990	9,700	999.33
2013-12-16	14,820	14,980	14,230	14,510	14,100	967.33
2013-12-13	14,650	14,830	14,420	14,830	10,000	988.67
2013-12-12	14,800	14,800	14,530	14,650	9,000	976.67
2013-12-11	14,580	14,840	14,580	14,820	2,500	988
2013-12-10	14,870	14,880	14,550	14,830	7,800	988.67
2013-12-09	14,500	14,990	14,500	14,820	14,800	988
2013-12-06	14,430	14,500	14,250	14,500	8,000	966.67
2013-12-05	14,490	14,500	14,440	14,500	2,900	966.67
2013-12-04	14,450	14,500	14,380	14,470	5,300	964.67
2013-12-03	14,460	14,470	14,380	14,460	4,100	964
2013-12-02	14,340	14,470	14,280	14,440	6,600	962.67
2013-11-29	14,120	14,230	14,120	14,180	4,500	945.33
2013-11-28	14,390	14,440	14,290	14,290	6,500	952.67
2013-11-27	14,280	14,360	14,220	14,340	4,200	956
2013-11-26	14,140	14,210	13,990	14,120	7,200	941.33
2013-11-25	14,200	14,310	14,150	14,210	6,800	947.33
2013-11-22	14,170	14,290	14,120	14,210	8,100	947.33
2013-11-21	14,020	14,180	14,000	14,100	8,800	940
2013-11-20	14,030	14,200	14,030	14,050	4,500	936.67
2013-11-19	14,190	14,190	14,020	14,180	6,700	945.33
2013-11-18	14,260	14,270	14,080	14,140	6,000	942.67
2013-11-15	13,980	14,130	13,930	14,050	7,600	936.67
2013-11-14	14,090	14,370	13,970	13,970	6,200	931.33
2013-11-13	14,300	14,470	14,110	14,210	3,000	947.33
2013-11-12	14,410	14,450	14,300	14,300	6,300	953.33
2013-11-11	14,400	14,490	14,310	14,400	11,000	960
2013-11-08	14,100	14,150	13,910	14,100	10,700	940
2013-11-07	14,030	14,150	13,860	14,040	5,600	936
2013-11-06	13,740	14,030	13,740	14,030	4,900	935.33
2013-11-05	14,080	14,100	14,080	14,090	600	939.33
2013-11-01	13,980	14,140	13,850	14,100	5,100	940
2013-10-31	14,140	14,150	13,980	13,980	1,100	932
2013-10-30	13,800	14,140	13,800	13,980	2,000	932
2013-10-29	13,970	13,990	13,970	13,990	400	932.67
2013-10-28	13,800	13,950	13,800	13,950	200	930
2013-10-25	13,790	14,000	13,790	13,910	1,200	927.33
2013-10-24	13,990	14,170	13,850	14,030	7,100	935.33
2013-10-23	13,740	13,840	13,740	13,760	2,000	917.33
2013-10-22	13,690	13,750	13,690	13,740	1,000	916
2013-10-21	13,880	14,180	13,680	13,680	2,900	912
2013-10-18	13,610	13,670	13,600	13,600	1,400	906.67
2013-10-17	13,630	13,950	13,630	13,650	7,900	910
2013-10-16	14,100	14,100	13,710	13,710	2,500	914
2013-10-15	14,130	14,240	14,100	14,100	1,200	940
2013-10-11	14,200	14,210	14,110	14,190	2,400	946
2013-10-10	14,390	14,400	14,050	14,200	15,300	946.67
2013-10-09	14,400	14,400	14,310	14,400	1,200	960
2013-10-08	14,450	14,450	14,210	14,210	4,400	947.33
2013-10-07	14,500	14,500	14,120	14,400	7,500	960
2013-10-04	14,250	14,520	14,130	14,360	8,400	957.33
2013-10-03	13,940	14,100	13,890	14,100	9,800	940
2013-10-02	13,990	13,990	13,930	13,940	3,100	929.33
2013-10-01	13,980	13,980	13,740	13,960	8,000	930.67
2013-09-30	13,490	13,760	13,490	13,700	9,100	913.33
2013-09-27	13,470	13,520	13,420	13,490	5,700	899.33
2013-09-26	13,590	13,610	13,510	13,510	5,300	900.67
2013-09-25	13,570	13,590	13,540	13,590	1,200	906
2013-09-24	13,570	13,800	13,570	13,610	6,700	907.33
2013-09-20	13,770	13,800	13,750	13,800	3,000	920
2013-09-19	13,530	13,630	13,460	13,630	8,000	908.67
2013-09-18	13,480	13,550	13,320	13,480	9,400	898.67
2013-09-17	13,500	13,550	13,430	13,480	7,700	898.67
2013-09-13	13,600	13,600	13,100	13,130	3,300	875.33
2013-09-12	13,500	13,600	13,400	13,440	4,100	896
2013-09-11	13,500	13,580	13,460	13,520	3,600	901.33
2013-09-10	13,560	13,600	13,500	13,580	2,100	905.33
2013-09-09	13,770	13,780	13,650	13,700	2,000	913.33
2013-09-06	13,600	13,640	13,480	13,480	5,900	898.67
2013-09-05	13,680	13,770	13,560	13,690	5,400	912.67
2013-09-04	13,680	13,880	13,510	13,880	4,900	925.33
2013-09-03	13,960	13,960	13,560	13,850	5,800	923.33
2013-09-02	13,730	13,800	13,490	13,800	4,400	920
2013-08-30	13,800	13,800	13,400	13,730	9,300	915.33
2013-08-29	13,500	13,600	13,400	13,550	6,800	903.33
2013-08-28	13,300	13,530	13,300	13,500	6,700	900
2013-08-27	13,270	13,510	13,250	13,500	2,500	900
2013-08-26	13,470	13,770	13,170	13,520	9,500	901.33
2013-08-23	13,710	13,770	13,170	13,770	13,700	918
2013-08-22	12,920	13,110	12,800	13,110	1,300	874
2013-08-21	13,180	13,180	12,980	13,000	7,800	866.67
2013-08-20	13,310	13,340	13,200	13,250	6,000	883.33
2013-08-19	13,560	13,560	13,360	13,440	5,900	896
2013-08-16	13,670	13,670	13,560	13,560	700	904
2013-08-15	13,800	13,800	13,760	13,800	3,000	920
2013-08-14	13,930	14,150	13,780	13,850	6,800	923.33
2013-08-13	13,500	13,800	13,500	13,630	6,400	908.67
2013-08-12	13,400	13,400	13,300	13,400	2,700	893.33
2013-08-09	13,510	13,530	13,480	13,500	3,400	900
2013-08-08	13,870	13,870	13,460	13,580	1,300	905.33
2013-08-07	13,590	13,600	13,550	13,590	1,900	906
2013-08-06	13,660	13,800	13,590	13,590	3,500	906
2013-08-05	13,770	13,790	13,510	13,790	2,000	919.33
2013-08-02	13,700	13,800	13,650	13,770	1,800	918
2013-08-01	13,600	13,600	13,400	13,600	700	906.67
2013-07-31	13,700	13,700	13,460	13,510	1,800	900.67
2013-07-30	13,950	13,950	13,610	13,810	4,000	920.67
2013-07-29	13,980	13,980	13,330	13,440	2,500	896
2013-07-26	13,820	14,000	13,720	13,990	6,900	932.67
2013-07-25	13,770	13,800	13,570	13,570	1,300	904.67
2013-07-24	13,520	13,550	13,510	13,540	600	902.67
2013-07-23	13,500	13,730	13,500	13,730	3,700	915.33
2013-07-22	13,500	13,520	13,450	13,500	3,200	900
2013-07-19	13,200	13,500	13,170	13,500	1,500	900
2013-07-18	13,500	13,500	13,470	13,500	2,000	900
2013-07-17	13,340	13,500	13,300	13,500	3,400	900
2013-07-16	13,020	13,400	13,020	13,400	4,200	893.33
2013-07-12	13,000	13,000	12,950	12,970	1,700	864.67
2013-07-11	13,050	13,190	13,050	13,190	1,000	879.33
2013-07-10	13,000	13,000	12,950	12,950	600	863.33
2013-07-09	12,800	13,060	12,760	13,060	3,300	870.67
2013-07-08	12,940	12,990	12,870	12,900	1,000	860
2013-07-05	13,000	13,000	12,900	13,000	4,000	866.67
2013-07-04	13,000	13,300	12,900	13,020	3,900	868
2013-07-03	12,840	13,020	12,720	13,020	2,400	868
2013-07-02	12,990	13,250	12,990	13,020	6,800	868
2013-07-01	12,810	13,000	12,710	12,990	2,100	866
2013-06-28	12,100	12,730	12,100	12,630	6,500	842
2013-06-27	12,010	12,270	12,010	12,270	3,000	818
2013-06-26	12,550	12,860	12,080	12,080	6,300	805.33
2013-06-25	12,570	12,690	12,450	12,550	6,400	836.67
2013-06-24	12,700	12,890	12,660	12,800	3,100	853.33
2013-06-21	12,610	12,940	12,510	12,640	5,700	842.67
2013-06-20	12,800	13,000	12,660	13,000	2,300	866.67
2013-06-19	12,700	12,810	12,500	12,810	4,100	854
2013-06-18	12,520	12,700	12,520	12,700	3,100	846.67
2013-06-17	12,650	12,690	12,330	12,510	4,700	834
2013-06-14	12,980	13,000	12,500	12,510	9,100	834
2013-06-13	13,340	13,350	12,880	13,000	10,000	866.67
2013-06-12	13,210	13,360	13,100	13,340	7,300	889.33
2013-06-11	13,210	13,400	13,210	13,330	7,000	888.67
2013-06-10	13,100	13,420	13,060	13,210	2,700	880.67
2013-06-07	13,000	13,080	12,500	12,780	23,900	852
2013-06-06	13,700	13,870	13,270	13,270	22,000	884.67
2013-06-05	14,300	14,990	13,900	13,990	24,800	932.67
2013-06-04	13,590	13,590	13,400	13,470	7,500	898
2013-06-03	13,320	13,540	13,190	13,500	9,400	900
2013-05-31	13,500	13,840	13,300	13,300	4,700	886.67
2013-05-30	13,540	13,740	13,180	13,200	8,600	880
2013-05-29	13,450	13,670	13,440	13,550	2,900	903.33
2013-05-28	13,420	13,640	13,260	13,360	12,600	890.67
2013-05-27	13,750	14,000	13,520	14,000	5,600	933.33
2013-05-24	13,310	13,940	13,310	13,750	10,100	916.67
2013-05-23	13,800	13,920	13,370	13,440	13,200	896
2013-05-22	13,790	13,910	13,520	13,720	8,900	914.67
2013-05-21	13,810	13,890	13,710	13,880	10,900	925.33
2013-05-20	13,990	14,000	13,850	13,940	6,900	929.33
2013-05-17	13,510	13,870	13,200	13,760	4,600	917.33
2013-05-16	13,900	14,090	13,150	13,750	25,800	916.67
2013-05-15	13,430	14,000	13,360	14,000	21,900	933.33
2013-05-14	13,030	13,490	12,910	13,330	38,300	888.67
2013-05-13	13,000	13,000	12,600	12,980	23,300	865.33
2013-05-10	13,160	13,340	13,090	13,300	7,100	886.67
2013-05-09	13,200	13,500	13,020	13,030	5,400	868.67
2013-05-08	12,900	13,150	12,810	13,150	6,700	876.67
2013-05-07	13,000	13,160	12,920	13,000	10,300	866.67
2013-05-02	12,600	13,040	12,550	13,000	4,200	866.67
2013-05-01	12,480	12,520	12,370	12,460	3,500	830.67
2013-04-30	12,330	12,500	12,250	12,480	6,100	832
2013-04-26	12,500	12,500	12,200	12,360	4,300	824
2013-04-25	12,490	12,500	12,400	12,500	3,600	833.33
2013-04-24	12,490	12,550	12,490	12,490	1,100	832.67
2013-04-23	12,600	12,600	12,380	12,490	3,300	832.67
2013-04-22	12,700	12,700	12,520	12,600	1,900	840
2013-04-19	12,540	12,600	12,520	12,520	1,000	834.67
2013-04-18	12,600	12,630	12,450	12,450	3,700	830
2013-04-17	12,600	12,740	12,510	12,590	4,000	839.33
2013-04-16	12,600	12,700	12,580	12,600	1,200	840
2013-04-15	13,000	13,040	12,800	12,800	2,600	853.33
2013-04-12	12,840	12,850	12,720	12,850	2,000	856.67
2013-04-11	12,450	12,790	12,450	12,700	2,800	846.67
2013-04-10	12,980	12,980	12,680	12,750	3,300	850
2013-04-09	12,690	12,990	12,570	12,980	12,900	865.33
2013-04-08	12,490	12,540	12,240	12,440	9,200	829.33
2013-04-05	11,800	12,290	11,630	12,200	9,500	813.33
2013-04-04	11,600	11,620	11,420	11,620	1,800	774.67
2013-04-03	11,520	11,690	11,350	11,690	4,300	779.33
2013-04-02	11,490	11,890	11,110	11,820	5,100	788
2013-04-01	11,600	11,700	11,170	11,200	8,300	746.67
2013-03-29	12,000	12,250	11,520	11,520	2,600	768
2013-03-28	11,900	12,000	11,760	11,810	3,800	787.33
2013-03-27	11,960	12,200	11,850	11,940	2,800	796
2013-03-26	12,080	12,230	11,860	12,200	6,400	813.33
2013-03-25	11,840	12,390	11,840	12,380	4,800	825.33
2013-03-22	12,400	12,400	11,830	11,830	4,100	788.67
2013-03-21	12,550	12,550	12,260	12,260	2,900	817.33
2013-03-19	12,520	12,560	12,260	12,550	900	836.67
2013-03-18	12,230	12,530	12,200	12,330	3,400	822
2013-03-15	12,400	12,400	12,140	12,230	1,700	815.33
2013-03-14	12,620	12,620	12,000	12,040	3,900	802.67
2013-03-13	12,490	12,660	12,430	12,620	3,500	841.33
2013-03-12	12,200	12,400	12,200	12,390	8,100	826
2013-03-11	12,740	12,740	11,830	11,830	10,700	788.67
2013-03-08	11,600	12,150	11,300	12,140	11,500	809.33
2013-03-07	11,200	11,470	11,200	11,470	5,400	764.67
2013-03-06	10,830	11,140	10,830	11,130	4,900	742
2013-03-05	10,910	11,190	10,710	10,820	11,600	721.33
2013-03-04	11,100	11,100	10,910	10,910	1,400	727.33
2013-03-01	11,190	11,190	11,000	11,190	400	746
2013-02-28	10,860	11,200	10,860	11,200	1,900	746.67
2013-02-27	10,550	11,100	10,550	10,860	700	724
2013-02-26	10,570	11,000	10,520	11,000	8,000	733.33
2013-02-25	11,250	11,250	10,870	10,870	4,200	724.67
2013-02-22	11,200	11,250	11,000	11,210	8,300	747.33
2013-02-21	10,710	11,000	10,710	10,990	3,200	732.67
2013-02-20	10,620	10,800	10,620	10,620	1,100	708
2013-02-19	10,500	10,890	10,500	10,620	10,200	708
2013-02-18	10,990	11,300	10,900	10,950	7,000	730
2013-02-15	10,680	10,800	10,500	10,650	1,100	710
2013-02-14	10,500	11,290	10,450	11,290	6,000	752.67
2013-02-13	10,810	10,810	10,400	10,400	6,300	693.33
2013-02-12	11,080	11,080	10,840	10,840	1,400	722.67
2013-02-08	10,850	11,460	10,850	11,300	6,800	753.33
2013-02-07	10,950	11,000	10,700	10,700	9,700	713.33
2013-02-06	10,700	11,100	10,570	11,000	8,000	733.33
2013-02-05	10,560	10,570	10,400	10,400	700	693.33
2013-02-04	10,460	10,800	10,460	10,560	700	704
2013-02-01	10,750	10,750	10,440	10,450	1,100	696.67
2013-01-31	11,000	11,000	10,520	10,600	15,200	706.67
2013-01-30	10,380	10,790	10,380	10,790	5,100	719.33
2013-01-29	10,340	10,500	10,340	10,460	5,300	697.33
2013-01-28	10,350	10,370	10,130	10,340	6,000	689.33
2013-01-25	10,250	10,450	10,250	10,250	5,200	683.33
2013-01-24	10,450	10,450	10,360	10,400	4,800	693.33
2013-01-23	10,400	10,450	10,360	10,450	2,500	696.67
2013-01-22	10,200	10,390	10,110	10,310	5,300	687.33
2013-01-21	10,500	10,500	10,310	10,310	3,200	687.33
2013-01-18	10,400	10,510	10,310	10,500	2,400	700
2013-01-17	9,940	10,460	9,940	10,400	13,100	693.33
2013-01-16	9,700	9,900	9,700	9,860	3,300	657.33
2013-01-15	9,540	9,850	9,540	9,740	7,000	649.33
2013-01-11	9,500	9,600	9,460	9,500	11,100	633.33
2013-01-10	9,500	9,500	9,360	9,360	400	624
2013-01-09	9,490	9,540	9,260	9,500	8,600	633.33
2013-01-08	9,430	9,500	9,430	9,500	4,800	633.33
2013-01-07	9,050	9,500	9,050	9,430	8,000	628.67
2013-01-04	9,000	9,150	8,950	9,030	8,400	602

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 [2013年度]

7716 (株)ナカニシの時系列データ [2013年度]