7716 (株)ナカニシの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,240	2,282	2,236	2,265	102,300	2,265
2020-12-29	2,220	2,246	2,211	2,244	81,500	2,244
2020-12-28	2,177	2,239	2,177	2,232	110,700	2,232
2020-12-25	2,140	2,207	2,140	2,175	76,500	2,175
2020-12-24	2,172	2,192	2,150	2,176	58,300	2,176
2020-12-23	2,136	2,183	2,121	2,173	49,900	2,173
2020-12-22	2,121	2,174	2,118	2,136	51,800	2,136
2020-12-21	2,170	2,196	2,113	2,132	114,900	2,132
2020-12-18	2,187	2,189	2,165	2,181	64,300	2,181
2020-12-17	2,200	2,200	2,160	2,187	59,300	2,187
2020-12-16	2,188	2,188	2,151	2,173	38,900	2,173
2020-12-15	2,161	2,216	2,161	2,184	108,400	2,184
2020-12-14	2,156	2,195	2,156	2,172	71,400	2,172
2020-12-11	2,133	2,181	2,130	2,170	81,100	2,170
2020-12-10	2,138	2,183	2,130	2,164	76,900	2,164
2020-12-09	2,145	2,176	2,138	2,163	89,700	2,163
2020-12-08	2,176	2,179	2,147	2,156	69,800	2,156
2020-12-07	2,220	2,223	2,173	2,173	101,000	2,173
2020-12-04	2,237	2,245	2,223	2,230	87,100	2,230
2020-12-03	2,226	2,261	2,223	2,254	132,900	2,254
2020-12-02	2,161	2,255	2,160	2,243	206,500	2,243
2020-12-01	2,226	2,235	2,166	2,184	222,000	2,184
2020-11-30	2,179	2,179	2,116	2,128	219,600	2,128
2020-11-27	2,143	2,176	2,129	2,164	134,200	2,164
2020-11-26	2,140	2,155	2,123	2,143	119,400	2,143
2020-11-25	2,210	2,291	2,154	2,156	394,100	2,156
2020-11-24	2,065	2,126	2,065	2,099	178,800	2,099
2020-11-20	2,000	2,077	1,964	2,075	292,300	2,075
2020-11-19	2,055	2,077	2,005	2,036	177,900	2,036
2020-11-18	2,000	2,031	1,988	2,005	156,600	2,005
2020-11-17	2,100	2,100	2,012	2,026	122,000	2,026
2020-11-16	1,970	2,031	1,970	2,024	156,000	2,024
2020-11-13	1,958	2,002	1,952	1,970	130,700	1,970
2020-11-12	1,950	2,000	1,943	1,997	175,200	1,997
2020-11-11	1,980	2,041	1,973	2,000	156,900	2,000
2020-11-10	1,980	2,049	1,971	2,000	195,900	2,000
2020-11-09	2,021	2,129	2,021	2,088	240,900	2,088
2020-11-06	1,930	1,936	1,901	1,927	123,500	1,927
2020-11-05	1,889	1,940	1,872	1,930	141,900	1,930
2020-11-04	1,846	1,913	1,830	1,913	160,100	1,913
2020-11-02	1,860	1,880	1,851	1,855	118,000	1,855
2020-10-30	1,850	1,865	1,830	1,860	188,600	1,860
2020-10-29	1,860	1,890	1,859	1,890	115,100	1,890
2020-10-28	1,850	1,874	1,843	1,863	107,000	1,863
2020-10-27	1,883	1,886	1,855	1,862	87,900	1,862
2020-10-26	1,879	1,894	1,860	1,883	113,000	1,883
2020-10-23	1,897	1,915	1,856	1,900	163,000	1,900
2020-10-22	1,912	1,931	1,900	1,917	94,000	1,917
2020-10-21	1,938	1,951	1,924	1,949	111,400	1,949
2020-10-20	1,940	1,940	1,900	1,917	85,000	1,917
2020-10-19	1,917	1,953	1,913	1,940	96,200	1,940
2020-10-16	1,921	1,930	1,909	1,917	91,500	1,917
2020-10-15	1,908	1,937	1,908	1,935	73,900	1,935
2020-10-14	1,936	1,950	1,923	1,935	129,500	1,935
2020-10-13	1,899	1,937	1,887	1,928	176,000	1,928
2020-10-12	1,895	1,899	1,859	1,890	63,900	1,890
2020-10-09	1,890	1,899	1,876	1,889	45,900	1,889
2020-10-08	1,850	1,882	1,845	1,880	160,300	1,880
2020-10-07	1,883	1,890	1,843	1,860	167,700	1,860
2020-10-06	1,890	1,893	1,875	1,880	64,700	1,880
2020-10-05	1,818	1,872	1,818	1,862	47,400	1,862
2020-10-02	1,879	1,891	1,827	1,837	81,700	1,837
2020-09-30	1,855	1,886	1,855	1,879	72,800	1,879
2020-09-29	1,857	1,898	1,857	1,890	45,200	1,890
2020-09-28	1,889	1,889	1,840	1,855	64,200	1,855
2020-09-25	1,855	1,900	1,855	1,861	117,900	1,861
2020-09-24	1,890	1,905	1,872	1,874	95,800	1,874
2020-09-23	1,858	1,900	1,851	1,897	145,700	1,897
2020-09-18	1,892	1,914	1,877	1,895	89,700	1,895
2020-09-17	1,909	1,933	1,884	1,924	167,200	1,924
2020-09-16	1,920	1,946	1,900	1,936	135,100	1,936
2020-09-15	1,919	1,966	1,905	1,929	188,300	1,929
2020-09-14	1,917	1,978	1,905	1,946	322,100	1,946
2020-09-11	1,856	1,906	1,839	1,895	215,200	1,895
2020-09-10	1,818	1,870	1,801	1,818	202,900	1,818
2020-09-09	1,740	1,808	1,729	1,803	279,600	1,803
2020-09-08	1,700	1,740	1,700	1,737	63,300	1,737
2020-09-07	1,704	1,708	1,692	1,704	69,200	1,704
2020-09-04	1,703	1,705	1,678	1,700	54,200	1,700
2020-09-03	1,730	1,730	1,695	1,704	63,200	1,704
2020-09-02	1,736	1,743	1,718	1,731	87,200	1,731
2020-09-01	1,707	1,749	1,698	1,736	100,800	1,736
2020-08-31	1,671	1,701	1,671	1,698	89,700	1,698
2020-08-28	1,680	1,693	1,650	1,670	52,400	1,670
2020-08-27	1,697	1,697	1,656	1,670	49,100	1,670
2020-08-26	1,674	1,693	1,660	1,687	60,900	1,687
2020-08-25	1,709	1,710	1,665	1,674	38,500	1,674
2020-08-24	1,687	1,704	1,677	1,699	59,000	1,699
2020-08-21	1,699	1,715	1,676	1,699	52,900	1,699
2020-08-20	1,686	1,724	1,686	1,692	60,000	1,692
2020-08-19	1,680	1,719	1,676	1,706	156,100	1,706
2020-08-18	1,678	1,687	1,661	1,687	54,300	1,687
2020-08-17	1,689	1,700	1,660	1,689	36,500	1,689
2020-08-14	1,700	1,711	1,680	1,699	49,100	1,699
2020-08-13	1,699	1,712	1,686	1,701	83,000	1,701
2020-08-12	1,668	1,693	1,627	1,681	151,400	1,681
2020-08-11	1,636	1,665	1,636	1,654	70,000	1,654
2020-08-07	1,642	1,660	1,626	1,636	116,600	1,636
2020-08-06	1,629	1,660	1,615	1,660	170,600	1,660
2020-08-05	1,739	1,746	1,668	1,669	261,100	1,669
2020-08-04	1,693	1,707	1,628	1,659	164,500	1,659
2020-08-03	1,717	1,727	1,680	1,693	144,000	1,693
2020-07-31	1,698	1,714	1,658	1,661	281,100	1,661
2020-07-30	1,681	1,735	1,679	1,690	178,000	1,690
2020-07-29	1,686	1,732	1,673	1,698	230,300	1,698
2020-07-28	1,648	1,715	1,639	1,693	296,600	1,693
2020-07-27	1,703	1,738	1,682	1,728	211,600	1,728
2020-07-22	1,698	1,712	1,644	1,687	332,000	1,687
2020-07-21	1,599	1,684	1,597	1,651	246,900	1,651
2020-07-20	1,697	1,697	1,567	1,585	199,000	1,585
2020-07-17	1,620	1,687	1,606	1,678	597,600	1,678
2020-07-16	1,564	1,626	1,560	1,602	483,600	1,602
2020-07-15	1,502	1,516	1,481	1,507	162,300	1,507
2020-07-14	1,460	1,475	1,450	1,472	148,200	1,472
2020-07-13	1,450	1,462	1,440	1,460	122,700	1,460
2020-07-10	1,405	1,429	1,400	1,423	140,600	1,423
2020-07-09	1,403	1,428	1,395	1,413	169,400	1,413
2020-07-08	1,422	1,437	1,407	1,420	161,000	1,420
2020-07-07	1,434	1,443	1,413	1,423	178,100	1,423
2020-07-06	1,405	1,454	1,405	1,435	254,700	1,435
2020-07-03	1,360	1,376	1,360	1,375	229,100	1,375
2020-07-02	1,410	1,412	1,354	1,360	342,400	1,360
2020-07-01	1,406	1,426	1,393	1,404	168,500	1,404
2020-06-30	1,421	1,425	1,402	1,406	212,300	1,406
2020-06-29	1,415	1,443	1,398	1,400	237,200	1,400
2020-06-26	1,460	1,469	1,447	1,450	209,200	1,450
2020-06-25	1,479	1,479	1,453	1,454	174,500	1,454
2020-06-24	1,500	1,502	1,465	1,470	173,700	1,470
2020-06-23	1,520	1,520	1,458	1,477	164,100	1,477
2020-06-22	1,492	1,494	1,472	1,490	139,000	1,490
2020-06-19	1,497	1,502	1,473	1,489	117,200	1,489
2020-06-18	1,524	1,530	1,477	1,500	121,700	1,500
2020-06-17	1,522	1,575	1,503	1,524	185,600	1,524
2020-06-16	1,566	1,566	1,530	1,530	103,400	1,530
2020-06-15	1,553	1,571	1,518	1,526	103,600	1,526
2020-06-12	1,541	1,576	1,532	1,553	161,700	1,553
2020-06-11	1,629	1,633	1,580	1,581	82,500	1,581
2020-06-10	1,650	1,650	1,626	1,627	98,500	1,627
2020-06-09	1,683	1,683	1,622	1,653	127,800	1,653
2020-06-08	1,691	1,701	1,666	1,683	124,500	1,683
2020-06-05	1,700	1,704	1,686	1,689	75,700	1,689
2020-06-04	1,722	1,733	1,696	1,706	155,300	1,706
2020-06-03	1,732	1,743	1,694	1,704	192,000	1,704
2020-06-02	1,729	1,752	1,704	1,714	134,400	1,714
2020-06-01	1,736	1,768	1,713	1,742	117,900	1,742
2020-05-29	1,694	1,723	1,687	1,701	307,900	1,701
2020-05-28	1,738	1,744	1,694	1,717	157,200	1,717
2020-05-27	1,735	1,735	1,704	1,719	130,900	1,719
2020-05-26	1,738	1,738	1,709	1,717	71,900	1,717
2020-05-25	1,723	1,740	1,689	1,711	126,900	1,711
2020-05-22	1,727	1,749	1,693	1,698	136,900	1,698
2020-05-21	1,734	1,756	1,721	1,735	166,700	1,735
2020-05-20	1,678	1,710	1,678	1,710	108,500	1,710
2020-05-19	1,661	1,694	1,649	1,690	174,300	1,690
2020-05-18	1,632	1,649	1,605	1,622	156,700	1,622
2020-05-15	1,669	1,669	1,594	1,615	199,100	1,615
2020-05-14	1,609	1,654	1,609	1,631	502,000	1,631
2020-05-13	1,550	1,616	1,540	1,609	510,900	1,609
2020-05-12	1,542	1,557	1,531	1,545	189,200	1,545
2020-05-11	1,444	1,520	1,418	1,502	314,600	1,502
2020-05-08	1,515	1,537	1,467	1,475	165,600	1,475
2020-05-07	1,511	1,521	1,476	1,485	172,800	1,485
2020-05-01	1,494	1,494	1,450	1,481	158,800	1,481
2020-04-30	1,471	1,490	1,452	1,475	267,900	1,475
2020-04-28	1,429	1,463	1,412	1,443	242,500	1,443
2020-04-27	1,430	1,440	1,387	1,393	165,800	1,393
2020-04-24	1,419	1,433	1,398	1,400	140,200	1,400
2020-04-23	1,425	1,468	1,423	1,426	132,600	1,426
2020-04-22	1,411	1,448	1,395	1,418	159,000	1,418
2020-04-21	1,435	1,442	1,410	1,428	109,300	1,428
2020-04-20	1,450	1,480	1,411	1,435	147,600	1,435
2020-04-17	1,441	1,483	1,438	1,457	115,400	1,457
2020-04-16	1,380	1,433	1,380	1,414	185,800	1,414
2020-04-15	1,401	1,403	1,363	1,378	328,200	1,378
2020-04-14	1,376	1,426	1,376	1,409	165,200	1,409
2020-04-13	1,380	1,383	1,351	1,374	134,400	1,374
2020-04-10	1,383	1,391	1,347	1,374	256,000	1,374
2020-04-09	1,405	1,412	1,369	1,388	333,000	1,388
2020-04-08	1,380	1,415	1,360	1,385	357,600	1,385
2020-04-07	1,379	1,409	1,349	1,378	344,800	1,378
2020-04-06	1,345	1,357	1,319	1,349	488,100	1,349
2020-04-03	1,350	1,356	1,322	1,350	186,600	1,350
2020-04-02	1,350	1,376	1,328	1,335	177,800	1,335
2020-04-01	1,420	1,443	1,359	1,367	93,400	1,367
2020-03-31	1,395	1,445	1,395	1,435	193,000	1,435
2020-03-30	1,393	1,396	1,339	1,394	272,200	1,394
2020-03-27	1,360	1,419	1,360	1,411	237,000	1,411
2020-03-26	1,382	1,416	1,360	1,387	284,100	1,387
2020-03-25	1,405	1,435	1,357	1,379	428,200	1,379
2020-03-24	1,413	1,444	1,363	1,380	353,400	1,380
2020-03-23	1,311	1,346	1,311	1,323	332,000	1,323
2020-03-19	1,301	1,348	1,301	1,330	197,300	1,330
2020-03-18	1,360	1,395	1,310	1,310	276,700	1,310
2020-03-17	1,350	1,350	1,305	1,330	438,000	1,330
2020-03-16	1,453	1,454	1,355	1,355	217,100	1,355
2020-03-13	1,355	1,435	1,355	1,410	203,400	1,410
2020-03-12	1,602	1,603	1,489	1,515	358,100	1,515
2020-03-11	1,606	1,623	1,575	1,580	224,200	1,580
2020-03-10	1,540	1,611	1,536	1,588	392,700	1,588
2020-03-09	1,582	1,606	1,570	1,580	244,600	1,580
2020-03-06	1,635	1,656	1,600	1,606	170,700	1,606
2020-03-05	1,612	1,647	1,601	1,633	195,900	1,633
2020-03-04	1,600	1,609	1,576	1,589	138,600	1,589
2020-03-03	1,660	1,683	1,599	1,604	170,000	1,604
2020-03-02	1,625	1,690	1,625	1,644	222,400	1,644
2020-02-28	1,640	1,658	1,612	1,627	173,000	1,627
2020-02-27	1,655	1,686	1,643	1,678	269,100	1,678
2020-02-26	1,665	1,670	1,642	1,654	230,900	1,654
2020-02-25	1,656	1,699	1,641	1,666	151,900	1,666
2020-02-21	1,704	1,728	1,696	1,718	167,800	1,718
2020-02-20	1,749	1,749	1,702	1,704	174,300	1,704
2020-02-19	1,701	1,732	1,701	1,720	92,500	1,720
2020-02-18	1,750	1,762	1,668	1,714	174,200	1,714
2020-02-17	1,750	1,763	1,728	1,740	220,800	1,740
2020-02-14	1,838	1,838	1,812	1,818	141,100	1,818
2020-02-13	1,920	1,920	1,847	1,857	95,600	1,857
2020-02-12	1,908	1,939	1,872	1,890	124,100	1,890
2020-02-10	1,900	1,956	1,900	1,907	198,900	1,907
2020-02-07	1,919	1,963	1,916	1,943	184,600	1,943
2020-02-06	1,948	1,960	1,925	1,943	88,200	1,943
2020-02-05	1,931	1,940	1,914	1,925	79,200	1,925
2020-02-04	1,953	1,970	1,900	1,930	74,200	1,930
2020-02-03	1,940	1,963	1,903	1,944	98,300	1,944
2020-01-31	1,931	1,963	1,917	1,952	116,000	1,952
2020-01-30	1,959	1,978	1,926	1,936	135,200	1,936
2020-01-29	1,978	1,996	1,954	1,979	138,100	1,979
2020-01-28	1,988	1,992	1,963	1,963	100,700	1,963
2020-01-27	1,991	1,993	1,955	1,967	97,200	1,967
2020-01-24	2,018	2,034	2,005	2,030	109,500	2,030
2020-01-23	2,092	2,092	2,027	2,046	124,900	2,046
2020-01-22	2,050	2,092	2,022	2,055	108,500	2,055
2020-01-21	2,038	2,054	2,023	2,050	53,800	2,050
2020-01-20	2,070	2,070	1,969	2,045	65,300	2,045
2020-01-17	2,032	2,059	2,029	2,046	60,200	2,046
2020-01-16	2,020	2,040	2,009	2,032	81,800	2,032
2020-01-15	2,023	2,071	2,023	2,057	99,100	2,057
2020-01-14	2,067	2,076	2,034	2,043	140,800	2,043
2020-01-10	2,065	2,105	2,065	2,088	71,800	2,088
2020-01-09	2,103	2,124	2,091	2,109	71,100	2,109
2020-01-08	2,077	2,116	2,028	2,108	136,100	2,108
2020-01-07	2,075	2,145	2,064	2,090	126,700	2,090
2020-01-06	2,119	2,145	2,075	2,116	123,200	2,116

分割・併合履歴： [2018-03-28]1株→3株 [2014-03-27]1株→5株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7716 (株)ナカニシ の時系列データ [2020年度]

7716 (株)ナカニシの時系列データ [2020年度]