7716 (株)ナカニシの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,064	2,092	2,058	2,082	61,400	2,082
2019-12-27	2,100	2,130	2,068	2,106	73,300	2,106
2019-12-26	2,116	2,178	2,106	2,146	169,300	2,146
2019-12-25	2,052	2,149	2,041	2,135	170,300	2,135
2019-12-24	2,010	2,050	2,010	2,047	92,500	2,047
2019-12-23	2,060	2,077	2,055	2,060	62,200	2,060
2019-12-20	2,055	2,062	2,026	2,040	63,600	2,040
2019-12-19	2,076	2,089	2,045	2,055	47,300	2,055
2019-12-18	2,090	2,124	2,076	2,100	51,900	2,100
2019-12-17	2,077	2,083	2,038	2,083	85,500	2,083
2019-12-16	2,031	2,090	2,031	2,081	89,000	2,081
2019-12-13	2,138	2,167	2,100	2,113	99,400	2,113
2019-12-12	2,159	2,196	2,140	2,153	84,600	2,153
2019-12-11	2,160	2,180	2,153	2,169	117,100	2,169
2019-12-10	2,135	2,155	2,123	2,144	46,300	2,144
2019-12-09	2,116	2,140	2,115	2,135	65,500	2,135
2019-12-06	2,140	2,186	2,125	2,179	46,800	2,179
2019-12-05	2,190	2,205	2,188	2,196	70,600	2,196
2019-12-04	2,170	2,212	2,161	2,200	185,800	2,200
2019-12-03	2,215	2,215	2,182	2,188	151,400	2,188
2019-12-02	2,200	2,250	2,200	2,233	84,300	2,233
2019-11-29	2,200	2,200	2,159	2,171	37,100	2,171
2019-11-28	2,168	2,187	2,151	2,186	83,300	2,186
2019-11-27	2,140	2,178	2,140	2,178	58,900	2,178
2019-11-26	2,129	2,152	2,101	2,146	69,900	2,146
2019-11-25	2,130	2,143	2,105	2,108	45,600	2,108
2019-11-22	2,104	2,126	2,095	2,107	55,100	2,107
2019-11-21	2,076	2,122	2,076	2,109	108,500	2,109
2019-11-20	2,068	2,094	2,067	2,086	58,600	2,086
2019-11-19	2,092	2,097	2,062	2,096	47,700	2,096
2019-11-18	2,089	2,116	2,068	2,109	156,600	2,109
2019-11-15	2,078	2,078	2,049	2,060	98,400	2,060
2019-11-14	2,157	2,181	2,049	2,094	146,500	2,094
2019-11-13	2,181	2,224	2,161	2,195	238,900	2,195
2019-11-12	2,160	2,230	2,114	2,202	422,200	2,202
2019-11-11	2,219	2,222	2,050	2,097	816,400	2,097
2019-11-08	1,917	1,930	1,889	1,899	170,200	1,899
2019-11-07	1,858	1,877	1,840	1,877	138,000	1,877
2019-11-06	1,881	1,894	1,850	1,881	149,800	1,881
2019-11-05	1,866	1,894	1,851	1,881	175,800	1,881
2019-11-01	1,786	1,820	1,780	1,814	68,800	1,814
2019-10-31	1,803	1,820	1,778	1,806	57,800	1,806
2019-10-30	1,829	1,845	1,777	1,799	168,200	1,799
2019-10-29	1,732	1,802	1,722	1,794	129,200	1,794
2019-10-28	1,730	1,735	1,711	1,732	93,000	1,732
2019-10-25	1,719	1,728	1,694	1,725	94,000	1,725
2019-10-24	1,682	1,731	1,682	1,705	117,200	1,705
2019-10-23	1,680	1,691	1,669	1,682	77,400	1,682
2019-10-21	1,692	1,692	1,668	1,678	32,800	1,678
2019-10-18	1,715	1,728	1,669	1,678	36,200	1,678
2019-10-17	1,699	1,711	1,651	1,676	50,000	1,676
2019-10-16	1,690	1,720	1,654	1,681	94,100	1,681
2019-10-15	1,610	1,698	1,610	1,691	88,900	1,691
2019-10-11	1,600	1,625	1,583	1,616	120,800	1,616
2019-10-10	1,612	1,631	1,593	1,616	100,300	1,616
2019-10-09	1,609	1,635	1,604	1,622	112,100	1,622
2019-10-08	1,603	1,630	1,597	1,623	114,700	1,623
2019-10-07	1,618	1,619	1,588	1,615	107,300	1,615
2019-10-04	1,600	1,602	1,562	1,590	265,200	1,590
2019-10-03	1,672	1,686	1,641	1,656	154,800	1,656
2019-10-02	1,721	1,730	1,703	1,721	92,000	1,721
2019-10-01	1,700	1,729	1,694	1,721	62,400	1,721
2019-09-30	1,663	1,711	1,663	1,703	114,800	1,703
2019-09-27	1,701	1,721	1,683	1,720	82,400	1,720
2019-09-26	1,741	1,745	1,716	1,726	54,700	1,726
2019-09-25	1,722	1,745	1,717	1,742	32,800	1,742
2019-09-24	1,765	1,765	1,721	1,732	104,800	1,732
2019-09-20	1,772	1,772	1,732	1,742	48,000	1,742
2019-09-19	1,770	1,776	1,753	1,755	74,500	1,755
2019-09-18	1,787	1,792	1,764	1,768	57,400	1,768
2019-09-17	1,760	1,783	1,758	1,766	47,600	1,766
2019-09-13	1,742	1,750	1,725	1,750	39,400	1,750
2019-09-12	1,738	1,748	1,723	1,732	68,800	1,732
2019-09-11	1,749	1,770	1,738	1,749	68,800	1,749
2019-09-10	1,691	1,728	1,691	1,719	69,200	1,719
2019-09-09	1,743	1,743	1,673	1,693	145,100	1,693
2019-09-06	1,750	1,760	1,710	1,736	80,600	1,736
2019-09-05	1,769	1,769	1,729	1,744	109,900	1,744
2019-09-04	1,740	1,757	1,722	1,738	82,700	1,738
2019-09-03	1,737	1,762	1,736	1,744	51,400	1,744
2019-09-02	1,747	1,783	1,733	1,755	49,100	1,755
2019-08-30	1,761	1,770	1,739	1,745	119,000	1,745
2019-08-29	1,711	1,738	1,705	1,726	78,200	1,726
2019-08-28	1,702	1,753	1,670	1,731	184,300	1,731
2019-08-27	1,748	1,780	1,748	1,761	70,900	1,761
2019-08-26	1,722	1,754	1,703	1,743	167,700	1,743
2019-08-23	1,787	1,802	1,756	1,762	111,700	1,762
2019-08-22	1,798	1,827	1,793	1,800	87,200	1,800
2019-08-21	1,828	1,828	1,786	1,793	45,100	1,793
2019-08-20	1,790	1,830	1,790	1,804	124,400	1,804
2019-08-19	1,830	1,835	1,778	1,783	114,100	1,783
2019-08-16	1,806	1,850	1,792	1,829	122,600	1,829
2019-08-15	1,818	1,876	1,773	1,818	166,600	1,818
2019-08-14	1,767	1,869	1,767	1,835	211,100	1,835
2019-08-13	1,794	1,794	1,684	1,764	313,300	1,764
2019-08-09	1,904	1,904	1,866	1,872	29,800	1,872
2019-08-08	1,884	1,904	1,852	1,864	56,400	1,864
2019-08-07	1,890	1,898	1,856	1,884	101,400	1,884
2019-08-06	1,919	1,932	1,878	1,917	87,400	1,917
2019-08-05	1,929	1,951	1,922	1,946	85,000	1,946
2019-08-02	1,980	1,980	1,932	1,950	67,400	1,950
2019-08-01	2,014	2,014	1,973	1,980	67,100	1,980
2019-07-31	2,059	2,059	1,993	1,996	91,400	1,996
2019-07-30	2,035	2,098	2,035	2,088	93,800	2,088
2019-07-29	2,011	2,070	2,001	2,050	123,400	2,050
2019-07-26	1,989	2,014	1,989	1,999	57,400	1,999
2019-07-25	2,019	2,021	2,000	2,010	40,400	2,010
2019-07-24	2,046	2,050	2,004	2,017	105,600	2,017
2019-07-23	2,007	2,031	2,003	2,031	43,000	2,031
2019-07-22	2,016	2,016	1,987	2,002	88,500	2,002
2019-07-19	2,012	2,024	1,996	2,017	66,100	2,017
2019-07-18	2,010	2,021	1,978	2,010	101,800	2,010
2019-07-17	2,030	2,033	2,004	2,005	32,500	2,005
2019-07-16	2,053	2,055	1,983	2,026	100,900	2,026
2019-07-12	2,110	2,125	2,056	2,067	81,500	2,067
2019-07-11	2,053	2,087	2,053	2,083	63,400	2,083
2019-07-10	1,995	2,045	1,985	2,045	47,800	2,045
2019-07-09	1,994	2,006	1,994	1,997	16,600	1,997
2019-07-08	1,997	2,006	1,972	1,994	75,000	1,994
2019-07-05	1,986	2,019	1,985	2,012	40,000	2,012
2019-07-04	1,972	1,997	1,966	1,993	49,000	1,993
2019-07-03	1,993	2,001	1,984	1,998	31,100	1,998
2019-07-02	1,992	2,000	1,980	1,997	69,100	1,997
2019-07-01	1,990	1,997	1,970	1,992	47,700	1,992
2019-06-28	2,027	2,027	1,975	1,979	78,600	1,979
2019-06-27	2,009	2,054	2,005	2,027	73,100	2,027
2019-06-26	2,015	2,052	2,005	2,016	127,100	2,016
2019-06-25	1,978	2,016	1,968	2,009	81,000	2,009
2019-06-24	2,006	2,006	1,950	1,975	33,800	1,975
2019-06-21	1,975	2,016	1,975	2,006	116,500	2,006
2019-06-20	1,973	2,003	1,961	1,985	59,200	1,985
2019-06-19	1,924	1,978	1,924	1,972	67,000	1,972
2019-06-18	1,971	1,976	1,893	1,924	128,900	1,924
2019-06-17	1,982	2,015	1,973	1,977	96,500	1,977
2019-06-14	1,977	1,986	1,962	1,980	79,600	1,980
2019-06-13	2,011	2,011	1,970	1,975	102,800	1,975
2019-06-12	2,040	2,043	2,008	2,018	56,000	2,018
2019-06-11	2,078	2,097	2,064	2,070	82,200	2,070
2019-06-10	2,033	2,087	2,033	2,078	36,600	2,078
2019-06-07	2,018	2,077	2,004	2,032	54,600	2,032
2019-06-06	1,964	2,012	1,964	1,999	74,500	1,999
2019-06-05	1,963	1,990	1,948	1,988	59,100	1,988
2019-06-04	2,000	2,010	1,927	1,954	65,400	1,954
2019-06-03	2,012	2,034	1,993	2,003	86,200	2,003
2019-05-31	2,006	2,055	1,955	2,012	60,500	2,012
2019-05-30	2,073	2,078	2,017	2,024	65,900	2,024
2019-05-29	2,100	2,118	2,071	2,071	27,800	2,071
2019-05-28	2,088	2,114	2,082	2,096	77,300	2,096
2019-05-27	2,058	2,099	2,048	2,088	65,500	2,088
2019-05-24	2,044	2,065	2,017	2,044	60,500	2,044
2019-05-23	2,084	2,084	2,016	2,036	70,400	2,036
2019-05-22	2,117	2,117	2,065	2,071	34,100	2,071
2019-05-21	2,105	2,115	2,080	2,090	52,400	2,090
2019-05-20	2,124	2,124	2,075	2,093	34,800	2,093
2019-05-17	2,060	2,111	2,050	2,099	75,100	2,099
2019-05-16	2,048	2,058	2,033	2,047	109,900	2,047
2019-05-15	2,012	2,060	2,012	2,045	95,500	2,045
2019-05-14	1,980	2,030	1,951	2,027	158,000	2,027
2019-05-13	1,978	2,032	1,965	2,021	242,200	2,021
2019-05-10	2,059	2,079	2,047	2,068	219,000	2,068
2019-05-09	2,109	2,133	2,092	2,104	127,300	2,104
2019-05-08	2,100	2,117	2,072	2,099	218,100	2,099
2019-05-07	2,133	2,158	2,108	2,118	112,800	2,118
2019-04-26	2,159	2,159	2,095	2,133	127,900	2,133
2019-04-25	2,169	2,178	2,133	2,164	130,700	2,164
2019-04-24	2,156	2,193	2,156	2,181	114,200	2,181
2019-04-23	2,202	2,213	2,169	2,190	107,300	2,190
2019-04-22	2,262	2,262	2,207	2,217	42,900	2,217
2019-04-19	2,208	2,256	2,208	2,253	42,700	2,253
2019-04-18	2,290	2,290	2,216	2,216	79,700	2,216
2019-04-17	2,305	2,306	2,275	2,292	62,500	2,292
2019-04-16	2,313	2,314	2,296	2,314	72,400	2,314
2019-04-15	2,308	2,321	2,286	2,310	133,200	2,310
2019-04-12	2,267	2,307	2,254	2,307	178,100	2,307
2019-04-11	2,234	2,254	2,207	2,241	116,400	2,241
2019-04-10	2,206	2,228	2,200	2,220	88,700	2,220
2019-04-09	2,200	2,218	2,178	2,218	113,500	2,218
2019-04-08	2,186	2,193	2,159	2,176	65,600	2,176
2019-04-05	2,174	2,182	2,151	2,175	83,700	2,175
2019-04-04	2,175	2,182	2,152	2,153	95,200	2,153
2019-04-03	2,130	2,164	2,118	2,160	152,700	2,160
2019-04-02	2,100	2,185	2,088	2,146	219,800	2,146
2019-04-01	2,170	2,171	2,113	2,130	177,600	2,130
2019-03-29	2,118	2,176	2,107	2,163	453,700	2,163
2019-03-28	2,113	2,165	2,104	2,132	247,900	2,132
2019-03-27	2,142	2,155	2,097	2,149	170,000	2,149
2019-03-26	2,140	2,161	2,076	2,145	218,000	2,145
2019-03-25	2,150	2,159	2,117	2,146	224,100	2,146
2019-03-22	2,153	2,175	2,143	2,159	201,700	2,159
2019-03-20	2,130	2,143	2,093	2,132	147,200	2,132
2019-03-19	2,080	2,125	2,060	2,109	149,100	2,109
2019-03-18	2,050	2,082	2,033	2,080	123,500	2,080
2019-03-15	2,010	2,012	1,982	2,000	115,300	2,000
2019-03-14	2,044	2,051	2,002	2,006	101,100	2,006
2019-03-13	1,978	2,024	1,964	2,011	148,700	2,011
2019-03-12	1,940	1,987	1,940	1,959	111,800	1,959
2019-03-11	1,905	1,930	1,890	1,920	111,800	1,920
2019-03-08	1,908	1,929	1,887	1,906	111,300	1,906
2019-03-07	1,927	1,929	1,903	1,920	92,900	1,920
2019-03-06	1,918	1,930	1,907	1,928	49,400	1,928
2019-03-05	1,954	1,954	1,907	1,923	61,700	1,923
2019-03-04	1,927	1,944	1,900	1,940	97,700	1,940
2019-03-01	1,951	1,984	1,906	1,932	175,100	1,932
2019-02-28	1,943	2,016	1,918	1,992	230,400	1,992
2019-02-27	1,910	1,930	1,902	1,918	48,100	1,918
2019-02-26	1,938	1,938	1,891	1,909	67,800	1,909
2019-02-25	1,913	1,963	1,908	1,924	55,200	1,924
2019-02-22	1,930	1,955	1,900	1,912	80,700	1,912
2019-02-21	1,930	1,977	1,930	1,961	151,000	1,961
2019-02-20	1,872	1,936	1,871	1,931	271,200	1,931
2019-02-19	1,845	1,872	1,823	1,833	99,100	1,833
2019-02-18	1,857	1,865	1,832	1,842	72,600	1,842
2019-02-15	1,833	1,841	1,811	1,832	64,200	1,832
2019-02-14	1,829	1,850	1,822	1,833	87,600	1,833
2019-02-13	1,796	1,843	1,779	1,829	135,700	1,829
2019-02-12	1,701	1,784	1,701	1,767	208,400	1,767
2019-02-08	1,710	1,732	1,661	1,693	432,400	1,693
2019-02-07	1,924	1,924	1,853	1,899	136,400	1,899
2019-02-06	1,929	1,930	1,893	1,902	78,600	1,902
2019-02-05	1,935	1,947	1,889	1,906	112,600	1,906
2019-02-04	1,910	1,951	1,908	1,917	145,200	1,917
2019-02-01	1,909	1,909	1,851	1,864	60,300	1,864
2019-01-31	1,854	1,872	1,830	1,872	89,100	1,872
2019-01-30	1,843	1,843	1,813	1,827	82,100	1,827
2019-01-29	1,860	1,860	1,824	1,843	62,700	1,843
2019-01-28	1,885	1,893	1,846	1,861	79,900	1,861
2019-01-25	1,897	1,905	1,869	1,882	68,400	1,882
2019-01-24	1,857	1,876	1,846	1,876	52,600	1,876
2019-01-23	1,855	1,872	1,837	1,856	69,000	1,856
2019-01-22	1,904	1,918	1,850	1,860	266,700	1,860
2019-01-21	1,908	1,924	1,880	1,899	181,800	1,899
2019-01-18	1,851	1,872	1,844	1,848	291,600	1,848
2019-01-17	1,820	1,849	1,819	1,837	136,500	1,837
2019-01-16	1,816	1,842	1,803	1,810	135,800	1,810
2019-01-15	1,780	1,820	1,751	1,815	260,300	1,815
2019-01-11	1,784	1,814	1,782	1,787	164,600	1,787
2019-01-10	1,800	1,819	1,781	1,802	145,100	1,802
2019-01-09	1,834	1,844	1,785	1,800	221,100	1,800
2019-01-08	1,852	1,885	1,808	1,825	309,300	1,825
2019-01-07	1,833	1,855	1,826	1,853	106,600	1,853
2019-01-04	1,845	1,845	1,757	1,778	207,600	1,778

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 [2019年度]

7716 (株)ナカニシの時系列データ [2019年度]