7716 (株)ナカニシの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,567	2,591	2,557	2,557	145,200	2,557
2022-12-29	2,475	2,575	2,463	2,566	134,600	2,566
2022-12-28	2,541	2,541	2,490	2,521	160,800	2,521
2022-12-27	2,576	2,576	2,517	2,557	150,800	2,557
2022-12-26	2,586	2,586	2,530	2,553	160,300	2,553
2022-12-23	2,521	2,544	2,490	2,536	206,400	2,536
2022-12-22	2,471	2,554	2,458	2,544	586,500	2,544
2022-12-21	2,586	2,595	2,445	2,445	428,200	2,445
2022-12-20	2,728	2,729	2,591	2,604	333,700	2,604
2022-12-19	2,703	2,745	2,703	2,728	154,800	2,728
2022-12-16	2,719	2,731	2,700	2,714	123,500	2,714
2022-12-15	2,708	2,747	2,691	2,738	159,000	2,738
2022-12-14	2,785	2,801	2,703	2,717	233,700	2,717
2022-12-13	2,800	2,806	2,780	2,795	120,600	2,795
2022-12-12	2,778	2,789	2,740	2,787	80,700	2,787
2022-12-09	2,752	2,802	2,752	2,778	140,900	2,778
2022-12-08	2,751	2,779	2,742	2,765	103,600	2,765
2022-12-07	2,752	2,761	2,725	2,750	188,400	2,750
2022-12-06	2,792	2,798	2,766	2,792	144,800	2,792
2022-12-05	2,790	2,819	2,780	2,805	128,300	2,805
2022-12-02	2,828	2,829	2,771	2,771	139,900	2,771
2022-12-01	2,870	2,870	2,808	2,828	141,700	2,828
2022-11-30	2,881	2,909	2,844	2,864	270,400	2,864
2022-11-29	2,888	2,942	2,872	2,891	202,800	2,891
2022-11-28	2,860	2,907	2,858	2,904	180,900	2,904
2022-11-25	2,841	2,902	2,829	2,879	226,100	2,879
2022-11-24	2,770	2,826	2,770	2,817	172,500	2,817
2022-11-22	2,765	2,803	2,758	2,761	159,000	2,761
2022-11-21	2,769	2,793	2,751	2,775	110,400	2,775
2022-11-18	2,745	2,776	2,745	2,765	130,000	2,765
2022-11-17	2,730	2,789	2,729	2,750	133,100	2,750
2022-11-16	2,748	2,784	2,718	2,732	250,600	2,732
2022-11-15	2,819	2,831	2,712	2,721	361,300	2,721
2022-11-14	2,813	2,922	2,810	2,838	453,400	2,838
2022-11-11	2,785	2,795	2,755	2,788	269,000	2,788
2022-11-10	2,769	2,780	2,754	2,768	102,600	2,768
2022-11-09	2,773	2,773	2,753	2,760	126,700	2,760
2022-11-08	2,721	2,771	2,721	2,752	133,000	2,752
2022-11-07	2,659	2,737	2,644	2,716	165,600	2,716
2022-11-04	2,657	2,660	2,622	2,635	136,000	2,635
2022-11-02	2,690	2,690	2,644	2,657	167,800	2,657
2022-11-01	2,712	2,728	2,702	2,720	66,000	2,720
2022-10-31	2,712	2,723	2,689	2,716	111,100	2,716
2022-10-28	2,712	2,712	2,655	2,663	187,700	2,663
2022-10-27	2,780	2,786	2,723	2,725	184,200	2,725
2022-10-26	2,800	2,814	2,735	2,761	282,100	2,761
2022-10-25	2,831	2,831	2,791	2,800	167,800	2,800
2022-10-24	2,865	2,889	2,789	2,792	146,600	2,792
2022-10-21	2,801	2,896	2,801	2,862	218,300	2,862
2022-10-20	2,832	2,873	2,810	2,815	151,700	2,815
2022-10-19	2,805	2,849	2,791	2,843	206,700	2,843
2022-10-18	2,721	2,841	2,718	2,834	270,300	2,834
2022-10-17	2,680	2,680	2,630	2,641	181,200	2,641
2022-10-14	2,721	2,726	2,688	2,695	213,900	2,695
2022-10-13	2,727	2,743	2,698	2,708	250,200	2,708
2022-10-12	2,676	2,693	2,638	2,680	234,200	2,680
2022-10-11	2,734	2,734	2,682	2,689	136,800	2,689
2022-10-07	2,695	2,754	2,695	2,744	257,300	2,744
2022-10-06	2,690	2,707	2,672	2,695	153,400	2,695
2022-10-05	2,622	2,709	2,620	2,696	322,800	2,696
2022-10-04	2,635	2,640	2,595	2,628	350,400	2,628
2022-10-03	2,600	2,625	2,573	2,600	200,000	2,600
2022-09-30	2,666	2,670	2,628	2,641	229,900	2,641
2022-09-29	2,643	2,677	2,614	2,658	200,600	2,658
2022-09-28	2,638	2,654	2,593	2,604	199,300	2,604
2022-09-27	2,701	2,702	2,626	2,653	279,500	2,653
2022-09-26	2,727	2,744	2,691	2,713	286,200	2,713
2022-09-22	2,721	2,770	2,721	2,756	146,200	2,756
2022-09-21	2,740	2,779	2,723	2,760	110,200	2,760
2022-09-20	2,790	2,806	2,768	2,784	91,800	2,784
2022-09-16	2,780	2,810	2,741	2,793	111,000	2,793
2022-09-15	2,761	2,783	2,731	2,776	108,300	2,776
2022-09-14	2,764	2,824	2,751	2,786	114,300	2,786
2022-09-13	2,801	2,841	2,799	2,827	160,400	2,827
2022-09-12	2,789	2,822	2,776	2,799	129,600	2,799
2022-09-09	2,769	2,785	2,721	2,721	87,000	2,721
2022-09-08	2,689	2,742	2,641	2,741	121,200	2,741
2022-09-07	2,712	2,725	2,600	2,639	228,900	2,639
2022-09-06	2,699	2,791	2,695	2,759	121,900	2,759
2022-09-05	2,725	2,725	2,668	2,676	112,500	2,676
2022-09-02	2,787	2,822	2,727	2,748	297,400	2,748
2022-09-01	2,712	2,800	2,701	2,779	273,300	2,779
2022-08-31	2,659	2,715	2,658	2,712	212,400	2,712
2022-08-30	2,648	2,710	2,634	2,665	231,000	2,665
2022-08-29	2,552	2,583	2,541	2,569	107,000	2,569
2022-08-26	2,602	2,648	2,587	2,589	142,000	2,589
2022-08-25	2,529	2,600	2,526	2,590	138,700	2,590
2022-08-24	2,549	2,550	2,515	2,522	51,900	2,522
2022-08-23	2,540	2,542	2,514	2,536	68,900	2,536
2022-08-22	2,481	2,543	2,473	2,541	143,800	2,541
2022-08-19	2,496	2,547	2,496	2,529	112,100	2,529
2022-08-18	2,485	2,516	2,465	2,495	63,700	2,495
2022-08-17	2,471	2,511	2,451	2,488	130,200	2,488
2022-08-16	2,512	2,512	2,478	2,488	84,500	2,488
2022-08-15	2,549	2,567	2,535	2,548	92,400	2,548
2022-08-12	2,491	2,581	2,485	2,549	154,200	2,549
2022-08-10	2,589	2,696	2,475	2,485	257,800	2,485
2022-08-09	2,523	2,550	2,517	2,539	92,300	2,539
2022-08-08	2,526	2,544	2,515	2,520	70,500	2,520
2022-08-05	2,492	2,539	2,492	2,526	95,800	2,526
2022-08-04	2,520	2,522	2,493	2,510	66,000	2,510
2022-08-03	2,485	2,504	2,449	2,494	95,900	2,494
2022-08-02	2,524	2,524	2,481	2,486	74,700	2,486
2022-08-01	2,486	2,523	2,486	2,516	57,700	2,516
2022-07-29	2,520	2,528	2,492	2,499	89,400	2,499
2022-07-28	2,500	2,548	2,485	2,544	118,600	2,544
2022-07-27	2,478	2,502	2,463	2,497	107,800	2,497
2022-07-26	2,520	2,523	2,487	2,498	90,400	2,498
2022-07-25	2,524	2,549	2,497	2,538	74,200	2,538
2022-07-22	2,499	2,528	2,489	2,528	82,200	2,528
2022-07-21	2,470	2,493	2,465	2,487	126,100	2,487
2022-07-20	2,478	2,505	2,465	2,490	137,100	2,490
2022-07-19	2,422	2,464	2,421	2,460	59,500	2,460
2022-07-15	2,444	2,465	2,442	2,442	107,000	2,442
2022-07-14	2,375	2,418	2,369	2,413	116,200	2,413
2022-07-13	2,405	2,414	2,361	2,368	127,200	2,368
2022-07-12	2,434	2,451	2,397	2,416	153,000	2,416
2022-07-11	2,415	2,466	2,406	2,461	166,900	2,461
2022-07-08	2,433	2,433	2,378	2,381	112,300	2,381
2022-07-07	2,441	2,447	2,394	2,402	191,400	2,402
2022-07-06	2,460	2,461	2,414	2,424	159,100	2,424
2022-07-05	2,397	2,469	2,397	2,460	144,600	2,460
2022-07-04	2,397	2,422	2,383	2,397	68,100	2,397
2022-07-01	2,373	2,425	2,363	2,377	58,600	2,377
2022-06-30	2,438	2,438	2,390	2,393	132,800	2,393
2022-06-29	2,411	2,438	2,388	2,420	98,100	2,420
2022-06-28	2,416	2,449	2,390	2,448	211,200	2,448
2022-06-27	2,437	2,437	2,368	2,417	177,100	2,417
2022-06-24	2,457	2,457	2,422	2,446	98,200	2,446
2022-06-23	2,439	2,463	2,404	2,429	240,400	2,429
2022-06-22	2,371	2,388	2,325	2,334	209,100	2,334
2022-06-21	2,301	2,389	2,286	2,380	396,500	2,380
2022-06-20	2,380	2,404	2,366	2,379	199,400	2,379
2022-06-17	2,365	2,397	2,337	2,380	408,100	2,380
2022-06-16	2,515	2,520	2,441	2,446	122,800	2,446
2022-06-15	2,465	2,483	2,437	2,465	146,100	2,465
2022-06-14	2,530	2,537	2,471	2,494	183,200	2,494
2022-06-13	2,584	2,611	2,570	2,580	114,100	2,580
2022-06-10	2,579	2,644	2,532	2,614	218,400	2,614
2022-06-09	2,593	2,629	2,593	2,600	167,200	2,600
2022-06-08	2,596	2,604	2,572	2,585	110,700	2,585
2022-06-07	2,555	2,602	2,544	2,580	162,200	2,580
2022-06-06	2,554	2,584	2,551	2,576	223,800	2,576
2022-06-03	2,540	2,595	2,538	2,583	221,300	2,583
2022-06-02	2,498	2,550	2,479	2,537	175,600	2,537
2022-06-01	2,510	2,582	2,488	2,537	225,900	2,537
2022-05-31	2,480	2,575	2,463	2,550	472,000	2,550
2022-05-30	2,451	2,486	2,416	2,474	387,300	2,474
2022-05-27	2,423	2,441	2,383	2,401	373,100	2,401
2022-05-26	2,417	2,458	2,396	2,424	440,300	2,424
2022-05-25	2,375	2,470	2,375	2,418	582,400	2,418
2022-05-24	2,343	2,398	2,339	2,358	480,700	2,358
2022-05-23	2,230	2,332	2,230	2,310	414,000	2,310
2022-05-20	2,145	2,225	2,124	2,218	349,000	2,218
2022-05-19	2,090	2,134	2,077	2,095	343,500	2,095
2022-05-18	2,052	2,081	2,041	2,071	123,200	2,071
2022-05-17	2,047	2,068	2,032	2,062	98,200	2,062
2022-05-16	2,086	2,099	2,055	2,078	207,300	2,078
2022-05-13	2,078	2,098	2,064	2,083	192,800	2,083
2022-05-12	2,085	2,085	2,026	2,028	116,900	2,028
2022-05-11	2,087	2,087	2,046	2,054	125,600	2,054
2022-05-10	2,056	2,089	2,052	2,076	135,000	2,076
2022-05-09	2,061	2,106	2,061	2,077	136,700	2,077
2022-05-06	2,120	2,125	2,086	2,096	121,900	2,096
2022-05-02	2,134	2,144	2,081	2,102	120,700	2,102
2022-04-28	2,078	2,131	2,051	2,126	102,300	2,126
2022-04-27	2,028	2,097	2,003	2,090	232,400	2,090
2022-04-26	2,065	2,111	2,052	2,095	219,600	2,095
2022-04-25	2,002	2,106	1,995	2,103	298,300	2,103
2022-04-22	2,036	2,061	2,036	2,047	163,500	2,047
2022-04-21	2,091	2,094	2,065	2,075	180,200	2,075
2022-04-20	2,041	2,096	2,038	2,059	155,000	2,059
2022-04-19	2,074	2,090	2,045	2,063	141,700	2,063
2022-04-18	2,070	2,107	2,058	2,092	85,200	2,092
2022-04-15	2,060	2,107	2,058	2,100	86,500	2,100
2022-04-14	2,120	2,120	2,067	2,110	142,400	2,110
2022-04-13	2,090	2,116	2,076	2,080	179,600	2,080
2022-04-12	2,104	2,140	2,092	2,094	154,600	2,094
2022-04-11	2,205	2,253	2,168	2,175	123,400	2,175
2022-04-08	2,178	2,274	2,178	2,254	153,800	2,254
2022-04-07	2,185	2,203	2,163	2,196	133,800	2,196
2022-04-06	2,170	2,215	2,167	2,185	187,800	2,185
2022-04-05	2,228	2,254	2,180	2,193	157,500	2,193
2022-04-04	2,246	2,264	2,211	2,255	79,900	2,255
2022-04-01	2,223	2,257	2,201	2,254	79,500	2,254
2022-03-31	2,296	2,323	2,253	2,258	163,900	2,258
2022-03-30	2,306	2,318	2,271	2,280	94,900	2,280
2022-03-29	2,303	2,306	2,262	2,280	246,300	2,280
2022-03-28	2,273	2,278	2,244	2,266	78,200	2,266
2022-03-25	2,300	2,305	2,247	2,284	101,500	2,284
2022-03-24	2,233	2,266	2,217	2,266	100,900	2,266
2022-03-23	2,280	2,287	2,236	2,277	200,800	2,277
2022-03-22	2,266	2,275	2,233	2,262	146,000	2,262
2022-03-18	2,202	2,268	2,202	2,263	182,900	2,263
2022-03-17	2,186	2,209	2,150	2,193	176,200	2,193
2022-03-16	2,077	2,103	2,063	2,089	104,700	2,089
2022-03-15	2,085	2,113	2,073	2,086	154,900	2,086
2022-03-14	2,034	2,127	2,034	2,097	147,200	2,097
2022-03-11	2,041	2,055	2,000	2,023	129,700	2,023
2022-03-10	1,980	2,036	1,980	2,027	114,500	2,027
2022-03-09	1,921	1,960	1,911	1,954	78,800	1,954
2022-03-08	1,906	1,961	1,906	1,927	124,800	1,927
2022-03-07	1,961	1,963	1,902	1,906	152,400	1,906
2022-03-04	2,031	2,050	1,972	1,976	105,100	1,976
2022-03-03	2,129	2,129	2,062	2,072	147,200	2,072
2022-03-02	2,100	2,109	2,066	2,079	73,200	2,079
2022-03-01	2,144	2,149	2,115	2,121	99,000	2,121
2022-02-28	2,082	2,147	2,062	2,147	122,400	2,147
2022-02-25	2,049	2,076	2,013	2,076	182,100	2,076
2022-02-24	2,050	2,068	2,025	2,046	194,200	2,046
2022-02-22	2,033	2,079	2,013	2,051	212,500	2,051
2022-02-21	2,020	2,039	2,000	2,038	163,400	2,038
2022-02-18	1,976	2,032	1,948	2,021	144,900	2,021
2022-02-17	2,077	2,077	2,015	2,024	75,700	2,024
2022-02-16	2,014	2,061	1,999	2,051	117,000	2,051
2022-02-15	1,985	2,012	1,974	1,976	167,300	1,976
2022-02-14	1,964	2,029	1,938	1,985	238,700	1,985
2022-02-10	1,980	2,069	1,934	2,041	367,200	2,041
2022-02-09	2,077	2,110	2,048	2,091	129,000	2,091
2022-02-08	2,091	2,110	2,053	2,075	85,100	2,075
2022-02-07	2,090	2,101	2,072	2,086	80,800	2,086
2022-02-04	2,075	2,098	2,063	2,085	54,800	2,085
2022-02-03	2,050	2,083	2,048	2,064	49,000	2,064
2022-02-02	2,004	2,067	2,004	2,062	93,800	2,062
2022-02-01	2,004	2,066	2,004	2,026	114,200	2,026
2022-01-31	1,953	2,043	1,952	2,031	93,900	2,031
2022-01-28	1,965	2,021	1,951	2,013	135,300	2,013
2022-01-27	2,095	2,106	1,961	1,966	127,500	1,966
2022-01-26	2,058	2,094	2,058	2,085	69,900	2,085
2022-01-25	2,106	2,118	2,071	2,088	121,900	2,088
2022-01-24	2,063	2,130	2,063	2,113	89,900	2,113
2022-01-21	2,071	2,117	2,057	2,113	102,400	2,113
2022-01-20	2,035	2,116	2,020	2,112	426,500	2,112
2022-01-19	2,095	2,095	1,986	1,995	191,100	1,995
2022-01-18	2,145	2,153	2,114	2,121	52,000	2,121
2022-01-17	2,115	2,153	2,115	2,143	61,400	2,143
2022-01-14	2,140	2,140	2,112	2,113	127,400	2,113
2022-01-13	2,221	2,221	2,167	2,167	70,100	2,167
2022-01-12	2,204	2,223	2,186	2,210	184,800	2,210
2022-01-11	2,200	2,203	2,165	2,190	205,800	2,190
2022-01-07	2,224	2,225	2,191	2,209	369,700	2,209
2022-01-06	2,158	2,215	2,153	2,202	194,900	2,202
2022-01-05	2,180	2,181	2,155	2,169	112,300	2,169
2022-01-04	2,168	2,194	2,146	2,182	188,200	2,182

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 [2022年度]

7716 (株)ナカニシの時系列データ [2022年度]