7716 (株)ナカニシの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,884	1,898	1,844	1,868	118,100	1,868
2018-12-27	1,944	1,956	1,873	1,892	188,700	1,892
2018-12-26	1,789	1,878	1,789	1,864	269,000	1,864
2018-12-25	1,870	1,870	1,740	1,789	282,600	1,789
2018-12-21	1,822	1,867	1,796	1,861	359,600	1,861
2018-12-20	1,763	1,807	1,763	1,790	185,100	1,790
2018-12-19	1,803	1,893	1,785	1,833	275,600	1,833
2018-12-18	1,856	1,871	1,794	1,802	186,000	1,802
2018-12-17	1,910	1,930	1,882	1,886	86,600	1,886
2018-12-14	1,905	1,945	1,887	1,893	153,700	1,893
2018-12-13	1,892	1,900	1,869	1,900	209,700	1,900
2018-12-12	1,901	1,939	1,873	1,906	319,200	1,906
2018-12-11	1,940	1,973	1,917	1,920	343,200	1,920
2018-12-10	2,027	2,038	1,941	1,966	159,300	1,966
2018-12-07	2,051	2,069	2,026	2,051	141,200	2,051
2018-12-06	2,071	2,072	2,035	2,060	133,300	2,060
2018-12-05	2,098	2,098	2,048	2,053	160,300	2,053
2018-12-04	2,215	2,215	2,134	2,140	215,800	2,140
2018-12-03	2,166	2,205	2,157	2,194	204,400	2,194
2018-11-30	2,157	2,174	2,126	2,144	193,300	2,144
2018-11-29	2,219	2,219	2,153	2,169	229,600	2,169
2018-11-28	2,160	2,175	2,142	2,156	101,700	2,156
2018-11-27	2,175	2,184	2,119	2,165	154,600	2,165
2018-11-26	2,113	2,174	2,100	2,150	157,900	2,150
2018-11-22	2,200	2,220	2,124	2,125	268,800	2,125
2018-11-21	2,210	2,224	2,163	2,201	167,600	2,201
2018-11-20	2,294	2,294	2,177	2,225	225,700	2,225
2018-11-19	2,310	2,344	2,263	2,274	174,800	2,274
2018-11-16	2,305	2,347	2,256	2,310	262,500	2,310
2018-11-15	2,301	2,337	2,291	2,330	339,300	2,330
2018-11-14	2,281	2,281	2,214	2,251	210,000	2,251
2018-11-13	2,388	2,389	2,239	2,260	346,400	2,260
2018-11-12	2,538	2,553	2,354	2,425	484,600	2,425
2018-11-09	2,698	2,711	2,643	2,688	139,900	2,688
2018-11-08	2,738	2,757	2,695	2,716	169,400	2,716
2018-11-07	2,705	2,759	2,678	2,737	205,000	2,737
2018-11-06	2,710	2,715	2,662	2,667	111,400	2,667
2018-11-05	2,720	2,728	2,669	2,675	222,200	2,675
2018-11-02	2,659	2,700	2,618	2,693	238,500	2,693
2018-11-01	2,630	2,676	2,603	2,659	314,900	2,659
2018-10-31	2,623	2,655	2,605	2,643	264,000	2,643
2018-10-30	2,640	2,640	2,591	2,604	234,900	2,604
2018-10-29	2,585	2,651	2,571	2,611	367,900	2,611
2018-10-26	2,558	2,559	2,526	2,557	334,400	2,557
2018-10-25	2,484	2,534	2,459	2,494	274,200	2,494
2018-10-24	2,475	2,508	2,464	2,502	191,900	2,502
2018-10-23	2,440	2,473	2,412	2,436	163,300	2,436
2018-10-22	2,428	2,445	2,396	2,438	127,900	2,438
2018-10-19	2,363	2,379	2,326	2,379	59,700	2,379
2018-10-18	2,352	2,398	2,326	2,371	87,900	2,371
2018-10-17	2,326	2,335	2,278	2,335	61,600	2,335
2018-10-16	2,323	2,323	2,268	2,276	94,300	2,276
2018-10-15	2,352	2,352	2,301	2,322	106,100	2,322
2018-10-12	2,303	2,358	2,300	2,327	141,700	2,327
2018-10-11	2,325	2,383	2,285	2,353	155,600	2,353
2018-10-10	2,430	2,441	2,381	2,425	143,100	2,425
2018-10-09	2,405	2,450	2,378	2,400	181,800	2,400
2018-10-05	2,391	2,408	2,383	2,390	48,900	2,390
2018-10-04	2,434	2,434	2,398	2,405	109,900	2,405
2018-10-03	2,349	2,417	2,337	2,403	101,000	2,403
2018-10-02	2,441	2,444	2,379	2,399	161,900	2,399
2018-10-01	2,406	2,416	2,385	2,412	92,200	2,412
2018-09-28	2,396	2,404	2,361	2,364	180,400	2,364
2018-09-27	2,363	2,363	2,314	2,325	96,100	2,325
2018-09-26	2,301	2,359	2,299	2,350	81,500	2,350
2018-09-25	2,246	2,310	2,246	2,301	120,800	2,301
2018-09-21	2,291	2,298	2,259	2,277	144,800	2,277
2018-09-20	2,269	2,340	2,252	2,289	257,500	2,289
2018-09-19	2,214	2,239	2,163	2,220	178,200	2,220
2018-09-18	2,150	2,167	2,119	2,164	239,200	2,164
2018-09-14	2,146	2,160	2,135	2,148	68,400	2,148
2018-09-13	2,190	2,194	2,130	2,146	115,400	2,146
2018-09-12	2,129	2,162	2,114	2,132	131,300	2,132
2018-09-11	2,083	2,111	2,069	2,080	159,800	2,080
2018-09-10	2,121	2,149	2,110	2,133	86,500	2,133
2018-09-07	2,120	2,144	2,106	2,141	105,800	2,141
2018-09-06	2,199	2,200	2,112	2,132	121,400	2,132
2018-09-05	2,160	2,203	2,157	2,175	69,000	2,175
2018-09-04	2,168	2,217	2,168	2,204	90,800	2,204
2018-09-03	2,202	2,233	2,168	2,169	125,000	2,169
2018-08-31	2,235	2,254	2,206	2,234	151,400	2,234
2018-08-30	2,254	2,278	2,196	2,200	302,800	2,200
2018-08-29	2,260	2,268	2,242	2,260	117,200	2,260
2018-08-28	2,259	2,278	2,250	2,259	78,400	2,259
2018-08-27	2,219	2,258	2,219	2,249	59,900	2,249
2018-08-24	2,211	2,222	2,192	2,220	62,500	2,220
2018-08-23	2,177	2,210	2,177	2,187	56,700	2,187
2018-08-22	2,200	2,210	2,173	2,180	98,600	2,180
2018-08-21	2,244	2,244	2,187	2,205	64,500	2,205
2018-08-20	2,238	2,250	2,194	2,194	103,100	2,194
2018-08-17	2,287	2,310	2,254	2,258	82,800	2,258
2018-08-16	2,324	2,350	2,294	2,299	111,400	2,299
2018-08-15	2,336	2,360	2,311	2,317	56,200	2,317
2018-08-14	2,384	2,385	2,325	2,346	131,300	2,346
2018-08-13	2,368	2,404	2,330	2,380	472,200	2,380
2018-08-10	2,206	2,263	2,204	2,218	126,100	2,218
2018-08-09	2,230	2,239	2,215	2,231	162,200	2,231
2018-08-08	2,250	2,257	2,229	2,230	124,200	2,230
2018-08-07	2,280	2,305	2,259	2,259	65,400	2,259
2018-08-06	2,301	2,321	2,276	2,290	94,800	2,290
2018-08-03	2,328	2,358	2,314	2,314	50,200	2,314
2018-08-02	2,309	2,351	2,308	2,340	85,000	2,340
2018-08-01	2,341	2,344	2,322	2,330	165,700	2,330
2018-07-31	2,340	2,342	2,311	2,335	236,800	2,335
2018-07-30	2,351	2,380	2,351	2,351	114,200	2,351
2018-07-27	2,355	2,376	2,342	2,371	102,800	2,371
2018-07-26	2,351	2,384	2,340	2,364	119,400	2,364
2018-07-25	2,384	2,386	2,357	2,375	52,900	2,375
2018-07-24	2,429	2,436	2,384	2,384	100,200	2,384
2018-07-23	2,410	2,428	2,395	2,407	81,900	2,407
2018-07-20	2,450	2,490	2,421	2,432	114,900	2,432
2018-07-19	2,385	2,458	2,385	2,445	176,800	2,445
2018-07-18	2,330	2,390	2,330	2,386	206,300	2,386
2018-07-17	2,416	2,419	2,370	2,380	186,000	2,380
2018-07-13	2,395	2,426	2,391	2,413	150,700	2,413
2018-07-12	2,430	2,430	2,375	2,397	160,900	2,397
2018-07-11	2,425	2,470	2,374	2,416	219,600	2,416
2018-07-10	2,471	2,487	2,437	2,470	160,600	2,470
2018-07-09	2,518	2,518	2,470	2,483	85,700	2,483
2018-07-06	2,540	2,549	2,471	2,499	100,700	2,499
2018-07-05	2,525	2,549	2,502	2,504	260,200	2,504
2018-07-04	2,529	2,559	2,491	2,509	198,800	2,509
2018-07-03	2,492	2,509	2,468	2,502	138,200	2,502
2018-07-02	2,485	2,522	2,460	2,468	101,800	2,468
2018-06-29	2,506	2,520	2,431	2,515	177,700	2,515
2018-06-28	2,524	2,524	2,444	2,487	137,300	2,487
2018-06-27	2,509	2,526	2,430	2,479	64,200	2,479
2018-06-26	2,522	2,540	2,480	2,499	152,000	2,499
2018-06-25	2,489	2,507	2,452	2,472	142,500	2,472
2018-06-22	2,400	2,482	2,387	2,474	143,900	2,474
2018-06-21	2,439	2,483	2,405	2,405	129,000	2,405
2018-06-20	2,430	2,468	2,410	2,455	125,600	2,455
2018-06-19	2,408	2,485	2,406	2,433	125,500	2,433
2018-06-18	2,450	2,450	2,385	2,427	130,800	2,427
2018-06-15	2,493	2,493	2,425	2,450	190,500	2,450
2018-06-14	2,544	2,550	2,489	2,493	214,500	2,493
2018-06-13	2,481	2,528	2,477	2,485	120,600	2,485
2018-06-12	2,489	2,501	2,457	2,500	166,500	2,500
2018-06-11	2,400	2,475	2,398	2,445	98,300	2,445
2018-06-08	2,430	2,433	2,400	2,418	39,800	2,418
2018-06-07	2,427	2,449	2,402	2,431	84,100	2,431
2018-06-06	2,400	2,417	2,386	2,404	92,600	2,404
2018-06-05	2,430	2,439	2,391	2,400	143,700	2,400
2018-06-04	2,343	2,396	2,322	2,380	192,500	2,380
2018-06-01	2,311	2,311	2,263	2,298	136,200	2,298
2018-05-31	2,292	2,338	2,285	2,300	405,900	2,300
2018-05-30	2,330	2,378	2,322	2,342	174,600	2,342
2018-05-29	2,360	2,381	2,341	2,348	96,600	2,348
2018-05-28	2,348	2,380	2,348	2,362	142,700	2,362
2018-05-25	2,397	2,422	2,298	2,398	277,000	2,398
2018-05-24	2,446	2,455	2,390	2,394	108,200	2,394
2018-05-23	2,377	2,474	2,366	2,446	126,900	2,446
2018-05-22	2,472	2,490	2,465	2,477	69,900	2,477
2018-05-21	2,459	2,492	2,455	2,472	153,500	2,472
2018-05-18	2,385	2,482	2,385	2,462	142,700	2,462
2018-05-17	2,389	2,416	2,389	2,401	84,300	2,401
2018-05-16	2,369	2,419	2,358	2,393	147,100	2,393
2018-05-15	2,383	2,460	2,373	2,398	181,600	2,398
2018-05-14	2,404	2,456	2,381	2,431	366,400	2,431
2018-05-11	2,152	2,317	2,150	2,304	307,000	2,304
2018-05-10	2,201	2,247	2,179	2,191	89,600	2,191
2018-05-09	2,195	2,245	2,184	2,224	184,800	2,224
2018-05-08	2,210	2,244	2,210	2,229	157,600	2,229
2018-05-07	2,270	2,272	2,216	2,242	116,500	2,242
2018-05-02	2,300	2,300	2,240	2,260	66,800	2,260
2018-05-01	2,236	2,279	2,218	2,256	63,300	2,256
2018-04-27	2,290	2,323	2,286	2,286	98,600	2,286
2018-04-26	2,259	2,323	2,259	2,283	101,200	2,283
2018-04-25	2,238	2,268	2,235	2,260	132,400	2,260
2018-04-24	2,219	2,254	2,213	2,247	71,800	2,247
2018-04-23	2,210	2,266	2,208	2,224	126,500	2,224
2018-04-20	2,270	2,275	2,210	2,239	102,800	2,239
2018-04-19	2,300	2,320	2,255	2,272	134,600	2,272
2018-04-18	2,194	2,280	2,194	2,264	110,600	2,264
2018-04-17	2,160	2,213	2,160	2,194	154,900	2,194
2018-04-16	2,150	2,199	2,135	2,179	103,400	2,179
2018-04-13	2,107	2,183	2,107	2,160	73,400	2,160
2018-04-12	2,094	2,160	2,089	2,118	76,200	2,118
2018-04-11	2,145	2,179	2,093	2,144	92,900	2,144
2018-04-10	2,210	2,240	2,163	2,167	136,900	2,167
2018-04-09	2,178	2,240	2,155	2,222	175,200	2,222
2018-04-06	2,220	2,220	2,138	2,171	207,800	2,171
2018-04-05	2,200	2,220	2,168	2,182	147,600	2,182
2018-04-04	2,222	2,248	2,151	2,157	117,000	2,157
2018-04-03	2,126	2,190	2,086	2,180	116,100	2,180
2018-03-30	2,136	2,188	2,122	2,166	246,800	2,166
2018-03-29	2,035	2,136	2,035	2,136	220,200	2,136
2018-03-28	2,033	2,132	2,022	2,054	127,000	2,054
2018-03-27	6,200	6,420	6,160	6,200	43,900	2,066.67
2018-03-26	6,050	6,200	6,030	6,130	35,500	2,043.33
2018-03-23	6,160	6,300	6,080	6,100	60,300	2,033.33
2018-03-22	6,250	6,390	6,240	6,350	51,300	2,116.67
2018-03-20	6,360	6,490	6,320	6,350	36,900	2,116.67
2018-03-19	6,520	6,550	6,390	6,410	37,700	2,136.67
2018-03-16	6,590	6,630	6,480	6,550	22,600	2,183.33
2018-03-15	6,560	6,620	6,520	6,620	31,200	2,206.67
2018-03-14	6,520	6,580	6,460	6,560	35,400	2,186.67
2018-03-13	6,450	6,530	6,410	6,520	48,100	2,173.33
2018-03-12	6,300	6,580	6,100	6,410	77,300	2,136.67
2018-03-09	6,120	6,290	6,080	6,150	82,400	2,050
2018-03-08	6,010	6,120	5,950	6,020	29,700	2,006.67
2018-03-07	6,120	6,170	6,050	6,110	23,600	2,036.67
2018-03-06	6,050	6,140	5,990	6,060	24,300	2,020
2018-03-05	5,850	6,000	5,850	5,920	35,800	1,973.33
2018-03-02	6,010	6,010	5,850	5,890	57,500	1,963.33
2018-03-01	5,950	6,040	5,860	5,910	40,700	1,970
2018-02-28	5,800	6,000	5,800	5,950	51,300	1,983.33
2018-02-27	5,680	5,830	5,670	5,800	28,700	1,933.33
2018-02-26	5,780	5,840	5,690	5,690	27,100	1,896.67
2018-02-23	5,790	5,800	5,710	5,750	21,800	1,916.67
2018-02-22	5,660	5,730	5,660	5,690	17,400	1,896.67
2018-02-21	5,670	5,700	5,620	5,690	20,600	1,896.67
2018-02-20	5,740	5,750	5,600	5,650	26,600	1,883.33
2018-02-19	5,800	5,800	5,650	5,720	30,900	1,906.67
2018-02-16	5,730	5,770	5,650	5,700	39,500	1,900
2018-02-15	5,650	5,780	5,630	5,720	44,500	1,906.67
2018-02-14	5,800	5,850	5,620	5,650	45,000	1,883.33
2018-02-13	6,040	6,040	5,600	5,660	133,000	1,886.67
2018-02-09	5,250	5,360	5,170	5,240	49,200	1,746.67
2018-02-08	5,400	5,500	5,300	5,420	43,800	1,806.67
2018-02-07	5,680	5,680	5,360	5,410	36,800	1,803.33
2018-02-06	5,640	5,650	5,310	5,480	63,000	1,826.67
2018-02-05	5,840	5,860	5,740	5,800	30,200	1,933.33
2018-02-02	5,850	5,950	5,850	5,920	14,200	1,973.33
2018-02-01	5,990	5,990	5,890	5,900	14,700	1,966.67
2018-01-31	5,970	6,020	5,910	5,930	42,300	1,976.67
2018-01-30	6,080	6,100	5,960	5,960	31,600	1,986.67
2018-01-29	6,040	6,080	6,000	6,080	13,700	2,026.67
2018-01-26	6,110	6,110	6,020	6,040	6,000	2,013.33
2018-01-25	6,040	6,150	6,030	6,070	13,300	2,023.33
2018-01-24	6,060	6,170	6,060	6,120	19,900	2,040
2018-01-23	5,970	6,060	5,970	6,030	19,000	2,010
2018-01-22	6,010	6,050	5,960	6,000	9,400	2,000
2018-01-19	6,100	6,140	5,990	6,050	21,200	2,016.67
2018-01-18	6,190	6,190	5,970	6,110	27,100	2,036.67
2018-01-17	6,200	6,220	6,150	6,170	32,100	2,056.67
2018-01-16	6,230	6,250	6,150	6,200	20,200	2,066.67
2018-01-15	6,160	6,260	6,160	6,190	25,800	2,063.33
2018-01-12	6,260	6,260	6,120	6,140	25,100	2,046.67
2018-01-11	6,110	6,220	6,110	6,180	20,900	2,060
2018-01-10	6,230	6,280	6,140	6,210	34,100	2,070
2018-01-09	6,100	6,210	6,020	6,180	31,000	2,060
2018-01-05	6,000	6,100	5,950	6,070	29,700	2,023.33
2018-01-04	5,880	5,990	5,880	5,970	20,800	1,990

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 [2018年度]

7716 (株)ナカニシの時系列データ [2018年度]