7716 (株)ナカニシの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,149	2,150	2,116	2,118	56,600	2,118
2021-12-29	2,126	2,171	2,120	2,146	62,200	2,146
2021-12-28	2,101	2,139	2,101	2,132	101,400	2,132
2021-12-27	2,120	2,143	2,098	2,111	98,500	2,111
2021-12-24	2,117	2,142	2,117	2,140	75,800	2,140
2021-12-23	2,129	2,159	2,123	2,141	126,400	2,141
2021-12-22	2,163	2,163	2,107	2,122	118,900	2,122
2021-12-21	2,147	2,165	2,126	2,134	142,900	2,134
2021-12-20	2,180	2,200	2,103	2,109	183,900	2,109
2021-12-17	2,244	2,260	2,172	2,180	182,800	2,180
2021-12-16	2,273	2,274	2,246	2,256	99,900	2,256
2021-12-15	2,231	2,262	2,229	2,242	65,900	2,242
2021-12-14	2,246	2,269	2,231	2,251	86,300	2,251
2021-12-13	2,257	2,265	2,229	2,251	113,200	2,251
2021-12-10	2,272	2,300	2,271	2,274	103,900	2,274
2021-12-09	2,320	2,355	2,292	2,307	188,900	2,307
2021-12-08	2,325	2,326	2,288	2,308	153,300	2,308
2021-12-07	2,290	2,304	2,253	2,299	139,700	2,299
2021-12-06	2,291	2,312	2,278	2,290	129,600	2,290
2021-12-03	2,223	2,290	2,212	2,289	187,800	2,289
2021-12-02	2,256	2,275	2,200	2,209	117,300	2,209
2021-12-01	2,227	2,280	2,214	2,256	150,300	2,256
2021-11-30	2,301	2,329	2,251	2,255	233,900	2,255
2021-11-29	2,299	2,347	2,280	2,280	172,400	2,280
2021-11-26	2,366	2,368	2,322	2,322	99,700	2,322
2021-11-25	2,358	2,375	2,350	2,355	159,700	2,355
2021-11-24	2,323	2,365	2,322	2,341	216,100	2,341
2021-11-22	2,345	2,355	2,312	2,335	181,500	2,335
2021-11-19	2,370	2,380	2,335	2,343	212,700	2,343
2021-11-18	2,312	2,382	2,312	2,349	475,000	2,349
2021-11-17	2,309	2,350	2,307	2,309	299,900	2,309
2021-11-16	2,405	2,406	2,302	2,313	600,000	2,313
2021-11-15	2,601	2,603	2,476	2,487	195,700	2,487
2021-11-12	2,635	2,653	2,603	2,610	67,200	2,610
2021-11-11	2,589	2,626	2,555	2,613	57,600	2,613
2021-11-10	2,606	2,629	2,590	2,596	59,100	2,596
2021-11-09	2,608	2,642	2,608	2,624	86,100	2,624
2021-11-08	2,656	2,670	2,648	2,658	74,300	2,658
2021-11-05	2,663	2,684	2,638	2,647	65,100	2,647
2021-11-04	2,609	2,699	2,609	2,687	183,000	2,687
2021-11-02	2,666	2,676	2,620	2,622	95,400	2,622
2021-11-01	2,669	2,684	2,642	2,666	143,800	2,666
2021-10-29	2,600	2,649	2,572	2,640	162,700	2,640
2021-10-28	2,628	2,665	2,607	2,631	158,000	2,631
2021-10-27	2,580	2,616	2,575	2,600	156,700	2,600
2021-10-26	2,585	2,596	2,561	2,569	80,000	2,569
2021-10-25	2,534	2,560	2,520	2,540	59,300	2,540
2021-10-22	2,500	2,545	2,500	2,540	79,100	2,540
2021-10-21	2,568	2,568	2,521	2,532	86,600	2,532
2021-10-20	2,675	2,675	2,589	2,589	125,800	2,589
2021-10-19	2,573	2,632	2,562	2,632	162,500	2,632
2021-10-18	2,588	2,601	2,548	2,577	83,500	2,577
2021-10-15	2,505	2,591	2,500	2,580	170,500	2,580
2021-10-14	2,498	2,514	2,469	2,486	83,500	2,486
2021-10-13	2,460	2,488	2,454	2,457	81,400	2,457
2021-10-12	2,448	2,458	2,436	2,451	80,500	2,451
2021-10-11	2,436	2,438	2,372	2,431	112,700	2,431
2021-10-08	2,407	2,429	2,395	2,414	87,300	2,414
2021-10-07	2,345	2,357	2,325	2,330	91,500	2,330
2021-10-06	2,369	2,381	2,304	2,317	90,900	2,317
2021-10-05	2,414	2,417	2,332	2,341	164,900	2,341
2021-10-04	2,497	2,519	2,396	2,421	128,200	2,421
2021-10-01	2,510	2,536	2,486	2,492	99,300	2,492
2021-09-30	2,530	2,552	2,516	2,543	90,400	2,543
2021-09-29	2,499	2,516	2,485	2,495	77,200	2,495
2021-09-28	2,502	2,524	2,485	2,500	55,000	2,500
2021-09-27	2,533	2,559	2,516	2,525	119,400	2,525
2021-09-24	2,501	2,538	2,476	2,537	124,500	2,537
2021-09-22	2,483	2,517	2,467	2,498	109,800	2,498
2021-09-21	2,474	2,493	2,453	2,482	90,400	2,482
2021-09-17	2,530	2,552	2,528	2,541	96,000	2,541
2021-09-16	2,550	2,550	2,514	2,530	81,200	2,530
2021-09-15	2,512	2,536	2,491	2,524	103,700	2,524
2021-09-14	2,484	2,554	2,484	2,551	115,900	2,551
2021-09-13	2,450	2,495	2,444	2,484	103,700	2,484
2021-09-10	2,415	2,453	2,387	2,448	136,200	2,448
2021-09-09	2,422	2,462	2,403	2,415	142,800	2,415
2021-09-08	2,403	2,428	2,395	2,415	116,200	2,415
2021-09-07	2,393	2,412	2,367	2,409	110,500	2,409
2021-09-06	2,425	2,439	2,395	2,422	99,800	2,422
2021-09-03	2,416	2,419	2,311	2,414	219,700	2,414
2021-09-02	2,446	2,461	2,411	2,457	117,500	2,457
2021-09-01	2,476	2,495	2,416	2,438	97,900	2,438
2021-08-31	2,405	2,489	2,400	2,488	166,800	2,488
2021-08-30	2,397	2,408	2,382	2,405	83,000	2,405
2021-08-27	2,374	2,409	2,368	2,379	114,600	2,379
2021-08-26	2,319	2,370	2,316	2,355	105,100	2,355
2021-08-25	2,261	2,312	2,242	2,301	102,400	2,301
2021-08-24	2,300	2,311	2,261	2,276	53,700	2,276
2021-08-23	2,260	2,306	2,260	2,300	80,400	2,300
2021-08-20	2,286	2,292	2,256	2,280	122,500	2,280
2021-08-19	2,325	2,325	2,293	2,317	58,900	2,317
2021-08-18	2,290	2,344	2,290	2,337	63,200	2,337
2021-08-17	2,278	2,305	2,275	2,290	54,800	2,290
2021-08-16	2,320	2,321	2,250	2,278	107,100	2,278
2021-08-13	2,329	2,332	2,314	2,320	92,400	2,320
2021-08-12	2,321	2,351	2,312	2,339	87,600	2,339
2021-08-11	2,325	2,360	2,307	2,325	86,800	2,325
2021-08-10	2,448	2,448	2,307	2,311	228,600	2,311
2021-08-06	2,313	2,314	2,260	2,273	57,900	2,273
2021-08-05	2,316	2,347	2,316	2,330	61,900	2,330
2021-08-04	2,349	2,368	2,321	2,333	91,400	2,333
2021-08-03	2,338	2,368	2,330	2,343	107,100	2,343
2021-08-02	2,272	2,342	2,272	2,339	67,000	2,339
2021-07-30	2,264	2,277	2,260	2,272	50,600	2,272
2021-07-29	2,230	2,277	2,230	2,272	70,900	2,272
2021-07-28	2,253	2,283	2,229	2,244	101,500	2,244
2021-07-27	2,292	2,298	2,271	2,282	93,100	2,282
2021-07-26	2,313	2,341	2,309	2,318	53,000	2,318
2021-07-21	2,301	2,330	2,298	2,311	67,300	2,311
2021-07-20	2,303	2,324	2,302	2,315	70,000	2,315
2021-07-19	2,370	2,372	2,326	2,330	61,100	2,330
2021-07-16	2,385	2,397	2,360	2,382	60,700	2,382
2021-07-15	2,415	2,416	2,384	2,385	103,700	2,385
2021-07-14	2,398	2,431	2,388	2,415	79,200	2,415
2021-07-13	2,406	2,411	2,394	2,403	177,900	2,403
2021-07-12	2,430	2,431	2,396	2,425	106,200	2,425
2021-07-09	2,367	2,393	2,356	2,384	173,800	2,384
2021-07-08	2,431	2,434	2,375	2,392	97,600	2,392
2021-07-07	2,427	2,444	2,415	2,426	83,200	2,426
2021-07-06	2,440	2,447	2,416	2,427	134,000	2,427
2021-07-05	2,420	2,456	2,411	2,453	91,400	2,453
2021-07-02	2,462	2,469	2,406	2,410	117,500	2,410
2021-07-01	2,406	2,468	2,406	2,461	114,100	2,461
2021-06-30	2,413	2,449	2,404	2,430	174,800	2,430
2021-06-29	2,419	2,420	2,375	2,380	87,500	2,380
2021-06-28	2,375	2,435	2,363	2,431	108,400	2,431
2021-06-25	2,350	2,366	2,335	2,364	118,900	2,364
2021-06-24	2,385	2,388	2,348	2,354	92,800	2,354
2021-06-23	2,400	2,419	2,387	2,398	139,200	2,398
2021-06-22	2,379	2,438	2,352	2,403	155,700	2,403
2021-06-21	2,410	2,410	2,327	2,341	92,500	2,341
2021-06-18	2,382	2,408	2,374	2,396	169,100	2,396
2021-06-17	2,380	2,390	2,365	2,382	62,800	2,382
2021-06-16	2,346	2,395	2,336	2,388	81,700	2,388
2021-06-15	2,336	2,384	2,331	2,365	72,400	2,365
2021-06-14	2,361	2,372	2,328	2,354	72,300	2,354
2021-06-11	2,291	2,363	2,286	2,363	180,600	2,363
2021-06-10	2,282	2,295	2,280	2,291	65,000	2,291
2021-06-09	2,279	2,303	2,279	2,291	118,200	2,291
2021-06-08	2,286	2,305	2,271	2,289	96,800	2,289
2021-06-07	2,283	2,316	2,283	2,296	89,000	2,296
2021-06-04	2,285	2,304	2,283	2,287	70,900	2,287
2021-06-03	2,285	2,308	2,279	2,285	55,600	2,285
2021-06-02	2,291	2,304	2,281	2,300	111,600	2,300
2021-06-01	2,300	2,323	2,284	2,291	81,600	2,291
2021-05-31	2,315	2,315	2,290	2,300	90,800	2,300
2021-05-28	2,270	2,326	2,270	2,315	147,400	2,315
2021-05-27	2,299	2,299	2,236	2,258	352,700	2,258
2021-05-26	2,310	2,324	2,287	2,289	190,500	2,289
2021-05-25	2,300	2,326	2,291	2,311	150,900	2,311
2021-05-24	2,264	2,312	2,264	2,297	113,000	2,297
2021-05-21	2,300	2,300	2,253	2,277	107,700	2,277
2021-05-20	2,289	2,300	2,264	2,275	74,500	2,275
2021-05-19	2,350	2,350	2,264	2,292	111,200	2,292
2021-05-18	2,334	2,348	2,311	2,336	120,200	2,336
2021-05-17	2,319	2,368	2,295	2,308	142,800	2,308
2021-05-14	2,247	2,316	2,227	2,300	164,000	2,300
2021-05-13	2,175	2,194	2,127	2,176	198,900	2,176
2021-05-12	2,180	2,214	2,156	2,185	221,800	2,185
2021-05-11	2,190	2,213	2,144	2,154	165,300	2,154
2021-05-10	2,219	2,262	2,170	2,208	341,900	2,208
2021-05-07	2,245	2,257	2,195	2,219	86,400	2,219
2021-05-06	2,249	2,249	2,232	2,235	98,900	2,235
2021-04-30	2,265	2,265	2,233	2,242	88,300	2,242
2021-04-28	2,265	2,270	2,248	2,267	60,100	2,267
2021-04-27	2,264	2,297	2,254	2,291	81,800	2,291
2021-04-26	2,300	2,313	2,271	2,286	48,300	2,286
2021-04-23	2,283	2,315	2,270	2,315	44,900	2,315
2021-04-22	2,300	2,333	2,292	2,300	79,000	2,300
2021-04-21	2,285	2,340	2,257	2,321	187,100	2,321
2021-04-20	2,281	2,342	2,277	2,321	104,000	2,321
2021-04-19	2,290	2,328	2,272	2,279	76,600	2,279
2021-04-16	2,253	2,315	2,253	2,284	62,900	2,284
2021-04-15	2,282	2,290	2,261	2,266	25,600	2,266
2021-04-14	2,271	2,300	2,267	2,275	49,100	2,275
2021-04-13	2,264	2,307	2,264	2,301	51,600	2,301
2021-04-12	2,287	2,304	2,270	2,287	57,600	2,287
2021-04-09	2,222	2,290	2,222	2,287	88,200	2,287
2021-04-08	2,211	2,255	2,211	2,245	75,600	2,245
2021-04-07	2,208	2,250	2,207	2,242	56,100	2,242
2021-04-06	2,271	2,291	2,218	2,231	86,100	2,231
2021-04-05	2,300	2,301	2,274	2,274	23,300	2,274
2021-04-02	2,313	2,338	2,298	2,310	62,100	2,310
2021-04-01	2,349	2,354	2,291	2,300	72,100	2,300
2021-03-31	2,332	2,359	2,281	2,305	103,600	2,305
2021-03-30	2,317	2,334	2,293	2,326	39,800	2,326
2021-03-29	2,280	2,320	2,273	2,316	60,400	2,316
2021-03-26	2,258	2,261	2,218	2,261	65,200	2,261
2021-03-25	2,199	2,233	2,153	2,220	67,100	2,220
2021-03-24	2,194	2,229	2,176	2,212	35,900	2,212
2021-03-23	2,290	2,309	2,233	2,238	81,000	2,238
2021-03-22	2,250	2,290	2,231	2,266	82,600	2,266
2021-03-19	2,230	2,272	2,217	2,259	95,800	2,259
2021-03-18	2,220	2,257	2,211	2,252	79,300	2,252
2021-03-17	2,192	2,219	2,189	2,217	73,400	2,217
2021-03-16	2,202	2,216	2,193	2,210	81,100	2,210
2021-03-15	2,178	2,212	2,162	2,202	89,800	2,202
2021-03-12	2,165	2,185	2,147	2,178	97,200	2,178
2021-03-11	2,150	2,187	2,117	2,163	76,400	2,163
2021-03-10	2,177	2,191	2,151	2,159	72,400	2,159
2021-03-09	2,176	2,202	2,174	2,185	113,400	2,185
2021-03-08	2,250	2,250	2,183	2,187	44,600	2,187
2021-03-05	2,205	2,222	2,163	2,216	64,800	2,216
2021-03-04	2,212	2,233	2,188	2,228	66,400	2,228
2021-03-03	2,267	2,267	2,211	2,247	156,700	2,247
2021-03-02	2,147	2,227	2,147	2,217	276,100	2,217
2021-03-01	2,049	2,131	2,049	2,127	134,600	2,127
2021-02-26	2,053	2,084	2,018	2,037	149,600	2,037
2021-02-25	2,089	2,095	2,036	2,061	100,800	2,061
2021-02-24	2,102	2,108	2,084	2,089	88,500	2,089
2021-02-22	2,128	2,129	2,084	2,119	65,800	2,119
2021-02-19	2,111	2,122	2,096	2,107	49,100	2,107
2021-02-18	2,130	2,137	2,104	2,115	68,300	2,115
2021-02-17	2,090	2,124	2,080	2,113	131,200	2,113
2021-02-16	2,079	2,099	2,046	2,084	104,500	2,084
2021-02-15	2,026	2,130	2,025	2,096	169,400	2,096
2021-02-12	2,060	2,060	2,015	2,051	72,900	2,051
2021-02-10	2,015	2,075	2,005	2,061	129,200	2,061
2021-02-09	2,011	2,040	1,990	2,034	124,200	2,034
2021-02-08	2,001	2,038	1,996	2,029	94,700	2,029
2021-02-05	2,013	2,032	2,009	2,020	90,000	2,020
2021-02-04	2,076	2,076	2,016	2,017	93,900	2,017
2021-02-03	2,068	2,093	2,068	2,081	116,800	2,081
2021-02-02	2,035	2,060	2,026	2,050	91,800	2,050
2021-02-01	1,985	2,028	1,985	2,021	59,100	2,021
2021-01-29	2,000	2,018	1,994	2,004	72,100	2,004
2021-01-28	2,000	2,008	1,984	2,004	151,800	2,004
2021-01-27	2,013	2,017	1,995	2,008	97,700	2,008
2021-01-26	1,993	2,007	1,992	2,001	119,300	2,001
2021-01-25	2,012	2,013	1,994	2,002	105,800	2,002
2021-01-22	2,020	2,026	2,009	2,013	82,300	2,013
2021-01-21	2,008	2,045	2,001	2,007	104,100	2,007
2021-01-20	2,057	2,060	2,023	2,037	96,900	2,037
2021-01-19	2,115	2,115	2,055	2,058	39,300	2,058
2021-01-18	2,125	2,125	2,078	2,078	46,200	2,078
2021-01-15	2,064	2,109	2,064	2,091	127,400	2,091
2021-01-14	2,075	2,146	2,071	2,122	132,000	2,122
2021-01-13	2,139	2,139	2,088	2,117	116,300	2,117
2021-01-12	2,200	2,200	2,145	2,152	136,300	2,152
2021-01-08	2,220	2,223	2,173	2,203	90,300	2,203
2021-01-07	2,261	2,268	2,239	2,245	81,200	2,245
2021-01-06	2,245	2,251	2,225	2,250	91,600	2,250
2021-01-05	2,260	2,260	2,229	2,248	107,400	2,248
2021-01-04	2,267	2,279	2,240	2,259	147,300	2,259

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 [2021年度]

7716 (株)ナカニシの時系列データ [2021年度]