7447 ナガイレーベン(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,901	1,920	1,897	1,900	7,900	950
2004-12-29	1,880	1,900	1,870	1,883	12,800	941.50
2004-12-28	1,880	1,880	1,812	1,828	13,600	914
2004-12-27	1,872	1,880	1,850	1,850	19,900	925
2004-12-24	1,890	1,891	1,857	1,870	42,600	935
2004-12-22	1,919	1,925	1,919	1,920	23,400	960
2004-12-21	1,904	1,924	1,870	1,920	17,100	960
2004-12-20	1,904	1,904	1,856	1,900	8,300	950
2004-12-17	1,885	1,907	1,870	1,905	12,100	952.50
2004-12-16	1,839	1,875	1,839	1,874	5,200	937
2004-12-15	1,870	1,880	1,840	1,870	5,200	935
2004-12-14	1,851	1,870	1,850	1,870	22,800	935
2004-12-13	1,836	1,872	1,836	1,862	13,900	931
2004-12-10	1,840	1,880	1,830	1,874	34,900	937
2004-12-09	1,880	1,899	1,870	1,870	5,500	935
2004-12-08	1,885	1,900	1,885	1,890	7,500	945
2004-12-07	1,882	1,885	1,882	1,885	3,800	942.50
2004-12-06	1,851	1,900	1,851	1,882	1,200	941
2004-12-03	1,880	1,907	1,820	1,880	39,800	940
2004-12-02	1,880	1,880	1,849	1,867	9,100	933.50
2004-12-01	1,845	1,869	1,845	1,864	6,000	932
2004-11-30	1,880	1,880	1,860	1,864	4,000	932
2004-11-29	1,865	1,879	1,851	1,858	6,700	929
2004-11-26	1,827	1,860	1,810	1,844	5,900	922
2004-11-25	1,821	1,831	1,820	1,826	2,500	913
2004-11-24	1,801	1,873	1,801	1,829	12,000	914.50
2004-11-22	1,810	1,840	1,800	1,816	20,800	908
2004-11-19	1,853	1,879	1,853	1,877	12,800	938.50
2004-11-18	1,900	1,900	1,880	1,881	7,300	940.50
2004-11-17	1,898	1,905	1,891	1,891	14,800	945.50
2004-11-16	1,900	1,900	1,891	1,899	18,500	949.50
2004-11-15	1,895	1,904	1,885	1,899	51,000	949.50
2004-11-12	1,841	1,900	1,830	1,895	13,700	947.50
2004-11-11	1,890	1,900	1,885	1,885	44,000	942.50
2004-11-10	1,890	1,898	1,880	1,890	43,100	945
2004-11-09	1,875	1,894	1,860	1,894	17,300	947
2004-11-08	1,872	1,877	1,871	1,872	10,000	936
2004-11-05	1,840	1,862	1,840	1,862	15,700	931
2004-11-04	1,841	1,858	1,841	1,850	24,700	925
2004-11-02	1,840	1,855	1,815	1,855	71,400	927.50
2004-11-01	1,840	1,840	1,777	1,832	9,700	916
2004-10-29	1,833	1,843	1,830	1,841	31,600	920.50
2004-10-28	1,829	1,830	1,786	1,830	26,700	915
2004-10-27	1,790	1,829	1,784	1,816	32,600	908
2004-10-26	1,760	1,790	1,745	1,789	15,800	894.50
2004-10-25	1,740	1,794	1,730	1,756	18,900	878
2004-10-22	1,751	1,762	1,746	1,750	23,000	875
2004-10-21	1,752	1,760	1,746	1,753	18,800	876.50
2004-10-20	1,754	1,759	1,742	1,751	15,900	875.50
2004-10-19	1,751	1,763	1,750	1,757	15,200	878.50
2004-10-18	1,769	1,769	1,747	1,748	18,000	874
2004-10-15	1,777	1,786	1,749	1,760	45,800	880
2004-10-14	1,800	1,800	1,770	1,776	45,400	888
2004-10-13	1,786	1,805	1,785	1,785	11,100	892.50
2004-10-12	1,803	1,820	1,790	1,806	30,600	903
2004-10-08	1,800	1,837	1,790	1,794	28,900	897
2004-10-07	1,840	1,841	1,810	1,827	39,100	913.50
2004-10-06	1,810	1,840	1,810	1,820	34,200	910
2004-10-05	1,800	1,827	1,800	1,810	40,300	905
2004-10-04	1,800	1,809	1,784	1,784	23,800	892
2004-10-01	1,734	1,778	1,733	1,770	17,500	885
2004-09-30	1,720	1,775	1,720	1,724	9,300	862
2004-09-29	1,761	1,766	1,730	1,730	10,900	865
2004-09-28	1,770	1,779	1,730	1,745	7,400	872.50
2004-09-27	1,740	1,785	1,724	1,770	17,700	885
2004-09-24	1,780	1,780	1,719	1,770	11,900	885
2004-09-22	1,770	1,812	1,770	1,780	30,300	890
2004-09-21	1,804	1,827	1,770	1,770	15,500	885
2004-09-17	1,830	1,831	1,820	1,829	17,000	914.50
2004-09-16	1,805	1,844	1,802	1,826	54,700	913
2004-09-15	1,799	1,808	1,792	1,805	34,600	902.50
2004-09-14	1,784	1,790	1,761	1,789	19,400	894.50
2004-09-13	1,769	1,787	1,754	1,785	46,300	892.50
2004-09-10	1,820	1,820	1,720	1,739	135,300	869.50
2004-09-09	1,822	1,840	1,816	1,822	22,200	911
2004-09-08	1,850	1,850	1,809	1,822	57,100	911
2004-09-07	1,840	1,843	1,812	1,839	54,900	919.50
2004-09-06	1,862	1,865	1,830	1,839	28,600	919.50
2004-09-03	1,877	1,878	1,860	1,864	24,400	932
2004-09-02	1,925	1,925	1,890	1,890	21,600	945
2004-09-01	1,900	1,939	1,898	1,934	32,300	967
2004-08-31	1,859	1,900	1,859	1,892	18,300	946
2004-08-30	1,905	1,922	1,901	1,909	18,800	954.50
2004-08-27	1,913	1,952	1,913	1,947	24,800	973.50
2004-08-26	1,947	1,955	1,908	1,952	27,600	976
2004-08-25	1,971	1,981	1,964	1,976	45,700	988
2004-08-24	1,978	1,978	1,951	1,971	13,700	985.50
2004-08-23	1,980	1,985	1,975	1,979	16,400	989.50
2004-08-20	1,957	1,980	1,957	1,975	24,900	987.50
2004-08-19	1,980	1,980	1,956	1,968	14,900	984
2004-08-18	1,975	1,976	1,950	1,976	16,600	988
2004-08-17	1,950	1,965	1,950	1,964	12,300	982
2004-08-16	1,976	1,980	1,964	1,965	10,300	982.50
2004-08-13	1,990	1,990	1,977	1,980	34,300	990
2004-08-12	2,000	2,000	1,994	1,994	25,100	997
2004-08-11	2,000	2,005	1,990	2,000	35,000	1,000
2004-08-10	2,000	2,010	1,970	1,997	58,100	998.50
2004-08-09	2,000	2,015	1,997	2,010	23,700	1,005
2004-08-06	1,995	2,025	1,990	2,005	32,700	1,002.50
2004-08-05	2,005	2,025	2,000	2,010	35,400	1,005
2004-08-04	2,035	2,035	1,993	2,020	60,900	1,010
2004-08-03	1,970	2,040	1,970	2,030	101,700	1,015
2004-08-02	2,090	2,100	1,986	1,990	203,800	995
2004-07-30	2,040	2,100	2,030	2,100	586,500	1,050
2004-07-29	2,050	2,050	2,005	2,030	108,300	1,015
2004-07-28	2,020	2,030	2,000	2,015	17,300	1,007.50
2004-07-27	2,015	2,020	1,990	1,990	47,500	995
2004-07-26	2,020	2,030	2,010	2,010	34,400	1,005
2004-07-23	2,050	2,060	2,040	2,050	52,000	1,025
2004-07-22	2,050	2,060	2,030	2,050	56,200	1,025
2004-07-21	2,050	2,070	2,010	2,065	297,600	1,032.50
2004-07-20	2,020	2,050	1,995	2,020	106,700	1,010
2004-07-16	1,990	2,050	1,965	2,035	157,100	1,017.50
2004-07-15	2,000	2,010	1,930	1,965	73,000	982.50
2004-07-14	2,045	2,070	2,000	2,000	106,600	1,000
2004-07-13	2,000	2,045	2,000	2,030	120,500	1,015
2004-07-12	2,000	2,020	1,990	2,000	78,300	1,000
2004-07-09	1,979	1,995	1,970	1,990	46,900	995
2004-07-08	1,970	1,980	1,961	1,975	23,500	987.50
2004-07-07	1,930	1,980	1,920	1,970	37,600	985
2004-07-06	1,940	1,970	1,940	1,960	49,400	980
2004-07-05	1,977	1,977	1,946	1,963	30,900	981.50
2004-07-02	1,950	1,977	1,940	1,965	34,800	982.50
2004-07-01	1,980	1,990	1,955	1,975	74,600	987.50
2004-06-30	1,956	1,999	1,950	1,999	113,100	999.50
2004-06-29	1,940	1,960	1,929	1,945	47,300	972.50
2004-06-28	1,924	1,949	1,920	1,940	23,600	970
2004-06-25	1,949	1,950	1,915	1,950	18,200	975
2004-06-24	1,981	1,982	1,959	1,970	45,200	985
2004-06-23	1,990	1,990	1,945	1,980	67,100	990
2004-06-22	2,000	2,020	1,930	1,963	104,600	981.50
2004-06-21	1,930	2,010	1,928	1,998	284,100	999
2004-06-18	1,902	1,935	1,880	1,918	227,900	959
2004-06-17	1,891	1,895	1,871	1,883	82,600	941.50
2004-06-16	1,840	1,871	1,830	1,871	29,400	935.50
2004-06-15	1,830	1,841	1,822	1,830	31,100	915
2004-06-14	1,832	1,849	1,826	1,826	34,700	913
2004-06-11	1,830	1,830	1,820	1,824	9,600	912
2004-06-10	1,818	1,830	1,810	1,830	8,200	915
2004-06-09	1,836	1,836	1,812	1,816	10,700	908
2004-06-08	1,851	1,851	1,831	1,842	17,000	921
2004-06-07	1,872	1,872	1,840	1,842	21,400	921
2004-06-04	1,827	1,849	1,819	1,842	17,500	921
2004-06-03	1,860	1,860	1,829	1,829	8,200	914.50
2004-06-02	1,856	1,868	1,812	1,850	37,500	925
2004-06-01	1,790	1,848	1,777	1,848	53,400	924
2004-05-31	1,834	1,834	1,757	1,785	55,700	892.50
2004-05-28	1,847	1,870	1,841	1,854	11,000	927
2004-05-27	1,858	1,877	1,852	1,857	12,100	928.50
2004-05-26	1,880	1,881	1,860	1,868	34,100	934
2004-05-25	1,867	1,880	1,827	1,841	58,700	920.50
2004-05-24	1,890	1,891	1,883	1,887	9,100	943.50
2004-05-21	1,905	1,905	1,870	1,892	8,200	946
2004-05-20	1,905	1,905	1,861	1,905	12,900	952.50
2004-05-19	1,889	1,980	1,884	1,904	20,700	952
2004-05-18	1,884	1,890	1,881	1,884	84,700	942
2004-05-17	1,910	1,910	1,881	1,884	229,900	942
2004-05-14	1,934	1,940	1,892	1,940	37,200	970
2004-05-13	1,940	1,953	1,900	1,940	8,400	970
2004-05-12	1,880	1,950	1,880	1,940	13,800	970
2004-05-11	1,790	1,912	1,790	1,900	27,000	950
2004-05-10	2,000	2,010	1,940	1,940	63,600	970
2004-05-07	2,060	2,090	1,984	2,030	160,500	1,015
2004-05-06	2,010	2,050	1,993	2,020	40,700	1,010
2004-04-30	2,010	2,170	1,990	1,991	77,600	995.50
2004-04-28	2,000	2,030	2,000	2,030	64,000	1,015
2004-04-27	2,005	2,010	1,999	2,000	36,800	1,000
2004-04-26	1,992	2,000	1,992	2,000	33,800	1,000
2004-04-23	2,000	2,000	1,983	2,000	23,800	1,000
2004-04-22	2,000	2,000	1,980	2,000	28,600	1,000
2004-04-21	2,000	2,010	2,000	2,000	27,700	1,000
2004-04-20	2,000	2,010	1,991	2,000	57,600	1,000
2004-04-19	2,000	2,000	1,995	1,999	37,700	999.50
2004-04-16	2,000	2,150	1,978	2,000	63,000	1,000
2004-04-15	2,055	2,055	1,995	2,000	36,800	1,000
2004-04-14	2,100	2,115	2,050	2,050	10,700	1,025
2004-04-13	2,105	2,150	2,070	2,100	16,100	1,050
2004-04-12	2,000	2,180	2,000	2,070	16,400	1,035
2004-04-09	1,955	1,995	1,955	1,990	17,500	995
2004-04-08	1,955	1,975	1,868	1,975	38,400	987.50
2004-04-07	1,940	1,970	1,920	1,965	22,500	982.50
2004-04-06	1,882	1,975	1,875	1,903	16,400	951.50
2004-04-05	1,827	1,880	1,827	1,862	23,500	931
2004-04-02	1,802	1,850	1,800	1,805	11,900	902.50
2004-04-01	1,800	1,885	1,799	1,799	10,500	899.50
2004-03-31	1,709	1,780	1,709	1,770	20,300	885
2004-03-30	1,691	1,699	1,685	1,699	13,500	849.50
2004-03-29	1,680	1,685	1,661	1,661	7,200	830.50
2004-03-26	1,694	1,700	1,679	1,690	11,600	845
2004-03-25	1,650	1,699	1,646	1,680	9,100	840
2004-03-24	1,622	1,650	1,615	1,650	16,400	825
2004-03-23	1,629	1,629	1,618	1,622	8,800	811
2004-03-22	1,603	1,614	1,602	1,609	14,800	804.50
2004-03-19	1,628	1,630	1,601	1,615	12,000	807.50
2004-03-18	1,630	1,630	1,600	1,630	19,600	815
2004-03-17	1,610	1,619	1,600	1,601	13,500	800.50
2004-03-16	1,589	1,614	1,583	1,595	11,200	797.50
2004-03-15	1,569	1,597	1,565	1,580	7,500	790
2004-03-12	1,520	1,552	1,510	1,549	8,500	774.50
2004-03-11	1,550	1,557	1,520	1,520	12,300	760
2004-03-10	1,530	1,560	1,530	1,546	20,200	773
2004-03-09	1,505	1,520	1,503	1,520	14,700	760
2004-03-08	1,505	1,510	1,500	1,502	12,500	751
2004-03-05	1,505	1,505	1,500	1,505	8,600	752.50
2004-03-04	1,505	1,534	1,500	1,505	17,100	752.50
2004-03-03	1,505	1,510	1,500	1,509	10,600	754.50
2004-03-02	1,520	1,530	1,487	1,505	12,600	752.50
2004-03-01	1,495	1,525	1,480	1,495	40,200	747.50
2004-02-27	1,448	1,458	1,425	1,448	16,800	724
2004-02-26	1,530	1,530	1,420	1,431	23,900	715.50
2004-02-25	1,550	1,550	1,500	1,500	14,700	750
2004-02-24	1,550	1,609	1,532	1,550	27,600	775
2004-02-23	3,280	3,280	3,110	3,160	37,000	790
2004-02-20	3,140	3,240	3,120	3,200	22,900	800
2004-02-19	3,100	3,150	3,070	3,110	16,600	777.50
2004-02-18	3,000	3,050	3,000	3,050	25,700	762.50
2004-02-17	2,990	2,995	2,965	2,975	27,200	743.75
2004-02-16	3,000	3,000	2,960	2,965	16,800	741.25
2004-02-13	2,975	2,990	2,960	2,975	15,500	743.75
2004-02-12	3,100	3,100	2,970	2,970	21,000	742.50
2004-02-10	3,000	3,000	2,980	3,000	9,200	750
2004-02-09	3,000	3,020	2,980	2,990	21,900	747.50
2004-02-06	3,130	3,130	2,930	2,950	24,800	737.50
2004-02-05	3,100	3,150	3,000	3,050	25,200	762.50
2004-02-04	3,310	3,350	3,000	3,100	73,100	775
2004-02-03	2,800	3,210	2,800	3,210	55,200	802.50
2004-02-02	2,815	2,815	2,790	2,810	4,400	702.50
2004-01-30	2,800	2,830	2,800	2,820	4,900	705
2004-01-29	2,810	2,810	2,780	2,785	4,900	696.25
2004-01-28	2,780	2,800	2,780	2,800	600	700
2004-01-27	2,765	2,780	2,760	2,780	7,200	695
2004-01-26	2,785	2,785	2,780	2,780	2,100	695
2004-01-23	2,800	2,800	2,780	2,780	2,100	695
2004-01-22	2,800	2,800	2,790	2,800	3,400	700
2004-01-21	2,800	2,800	2,790	2,800	3,700	700
2004-01-20	2,830	2,830	2,805	2,805	1,500	701.25
2004-01-19	2,840	2,840	2,810	2,810	1,500	702.50
2004-01-16	2,825	2,825	2,800	2,800	1,300	700
2004-01-15	2,830	2,830	2,800	2,800	6,500	700
2004-01-14	2,870	2,870	2,870	2,870	900	717.50
2004-01-13	2,875	2,875	2,870	2,870	1,000	717.50
2004-01-09	2,880	2,880	2,880	2,880	500	720
2004-01-08	2,860	2,900	2,860	2,880	4,900	720
2004-01-07	2,900	2,900	2,900	2,900	4,400	725
2004-01-06	2,900	2,900	2,850	2,900	9,900	725
2004-01-05	2,935	2,935	2,900	2,930	2,000	732.50

分割・併合履歴： [2011-08-29]1株→2株 [2004-02-24]1株→2株 [1996-08-27]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31