7447 ナガイレーベン(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,900	2,900	2,840	2,880	14,900	1,440
2005-12-29	2,890	2,925	2,880	2,890	17,700	1,445
2005-12-28	2,740	2,970	2,730	2,930	62,700	1,465
2005-12-27	2,730	2,770	2,730	2,730	18,400	1,365
2005-12-26	2,760	2,790	2,725	2,730	16,000	1,365
2005-12-22	2,760	2,795	2,760	2,760	33,400	1,380
2005-12-21	2,780	2,780	2,740	2,760	11,900	1,380
2005-12-20	2,775	2,800	2,740	2,770	15,300	1,385
2005-12-19	2,785	2,800	2,760	2,780	10,300	1,390
2005-12-16	2,755	2,800	2,750	2,785	8,100	1,392.50
2005-12-15	2,765	2,795	2,735	2,795	4,800	1,397.50
2005-12-14	2,800	2,840	2,785	2,800	11,800	1,400
2005-12-13	2,810	2,850	2,795	2,795	13,400	1,397.50
2005-12-12	2,795	2,870	2,795	2,805	19,800	1,402.50
2005-12-09	2,730	2,785	2,725	2,755	30,700	1,377.50
2005-12-08	2,800	2,810	2,750	2,770	19,400	1,385
2005-12-07	2,830	2,845	2,760	2,830	41,400	1,415
2005-12-06	2,805	2,840	2,805	2,830	15,400	1,415
2005-12-05	2,800	2,855	2,775	2,835	27,200	1,417.50
2005-12-02	2,890	2,890	2,800	2,825	45,400	1,412.50
2005-12-01	2,800	2,840	2,765	2,840	12,100	1,420
2005-11-30	2,740	2,785	2,730	2,730	16,900	1,365
2005-11-29	2,780	2,780	2,720	2,765	16,900	1,382.50
2005-11-28	2,770	2,780	2,720	2,725	15,500	1,362.50
2005-11-25	2,800	2,800	2,720	2,795	25,000	1,397.50
2005-11-24	2,775	2,790	2,700	2,700	19,200	1,350
2005-11-22	2,840	2,845	2,735	2,770	41,100	1,385
2005-11-21	2,890	2,890	2,810	2,835	11,100	1,417.50
2005-11-18	2,825	2,960	2,810	2,890	39,300	1,445
2005-11-17	2,745	2,795	2,745	2,780	9,700	1,390
2005-11-16	2,685	2,760	2,655	2,740	18,500	1,370
2005-11-15	2,700	2,720	2,620	2,625	17,700	1,312.50
2005-11-14	2,695	2,710	2,630	2,660	26,300	1,330
2005-11-11	2,710	2,770	2,700	2,710	27,000	1,355
2005-11-10	2,740	2,765	2,675	2,720	38,100	1,360
2005-11-09	2,800	2,800	2,725	2,740	23,600	1,370
2005-11-08	2,785	2,805	2,720	2,745	17,700	1,372.50
2005-11-07	2,765	2,820	2,760	2,785	17,300	1,392.50
2005-11-04	2,880	2,880	2,765	2,765	25,500	1,382.50
2005-11-02	2,830	2,860	2,755	2,785	34,900	1,392.50
2005-11-01	2,890	2,890	2,865	2,890	19,400	1,445
2005-10-31	2,815	2,890	2,815	2,890	34,200	1,445
2005-10-28	2,800	2,875	2,795	2,855	68,800	1,427.50
2005-10-27	2,800	2,800	2,675	2,765	64,700	1,382.50
2005-10-26	2,600	2,820	2,580	2,805	81,000	1,402.50
2005-10-25	2,530	2,590	2,520	2,520	28,500	1,260
2005-10-24	2,560	2,560	2,500	2,520	25,200	1,260
2005-10-21	2,585	2,600	2,495	2,565	36,900	1,282.50
2005-10-20	2,770	2,770	2,620	2,665	64,300	1,332.50
2005-10-19	2,650	2,970	2,600	2,770	158,600	1,385
2005-10-18	2,550	2,625	2,520	2,570	43,200	1,285
2005-10-17	2,470	2,790	2,460	2,535	64,200	1,267.50
2005-10-14	2,465	2,465	2,445	2,460	35,500	1,230
2005-10-13	2,440	2,465	2,420	2,465	43,900	1,232.50
2005-10-12	2,350	2,415	2,340	2,410	44,300	1,205
2005-10-11	2,330	2,340	2,310	2,340	24,100	1,170
2005-10-07	2,360	2,365	2,325	2,325	22,600	1,162.50
2005-10-06	2,330	2,375	2,310	2,320	18,700	1,160
2005-10-05	2,380	2,410	2,375	2,405	41,800	1,202.50
2005-10-04	2,400	2,400	2,345	2,385	11,600	1,192.50
2005-10-03	2,335	2,350	2,325	2,350	22,900	1,175
2005-09-30	2,390	2,395	2,335	2,340	18,000	1,170
2005-09-29	2,400	2,400	2,360	2,380	18,300	1,190
2005-09-28	2,375	2,400	2,355	2,380	24,900	1,190
2005-09-27	2,350	2,385	2,340	2,375	35,400	1,187.50
2005-09-26	2,345	2,350	2,320	2,340	12,000	1,170
2005-09-22	2,300	2,325	2,265	2,305	17,400	1,152.50
2005-09-21	2,295	2,305	2,265	2,265	44,300	1,132.50
2005-09-20	2,320	2,345	2,310	2,315	19,400	1,157.50
2005-09-16	2,270	2,310	2,260	2,305	44,400	1,152.50
2005-09-15	2,225	2,270	2,225	2,235	25,400	1,117.50
2005-09-14	2,245	2,280	2,210	2,220	72,800	1,110
2005-09-13	2,255	2,310	2,255	2,280	39,200	1,140
2005-09-12	2,260	2,290	2,250	2,250	25,900	1,125
2005-09-09	2,300	2,300	2,250	2,290	47,600	1,145
2005-09-08	2,240	2,280	2,240	2,275	15,000	1,137.50
2005-09-07	2,280	2,280	2,255	2,255	13,100	1,127.50
2005-09-06	2,320	2,320	2,250	2,260	21,000	1,130
2005-09-05	2,295	2,335	2,285	2,315	38,800	1,157.50
2005-09-02	2,275	2,300	2,270	2,295	21,600	1,147.50
2005-09-01	2,240	2,330	2,240	2,300	65,400	1,150
2005-08-31	2,260	2,285	2,235	2,245	45,000	1,122.50
2005-08-30	2,255	2,285	2,255	2,260	24,500	1,130
2005-08-29	2,310	2,310	2,250	2,255	33,400	1,127.50
2005-08-26	2,260	2,310	2,260	2,310	46,400	1,155
2005-08-25	2,400	2,405	2,390	2,390	45,200	1,195
2005-08-24	2,385	2,405	2,385	2,395	30,800	1,197.50
2005-08-23	2,410	2,415	2,395	2,400	31,400	1,200
2005-08-22	2,410	2,410	2,380	2,405	42,100	1,202.50
2005-08-19	2,370	2,390	2,355	2,375	24,500	1,187.50
2005-08-18	2,370	2,370	2,350	2,355	20,600	1,177.50
2005-08-17	2,360	2,375	2,355	2,355	23,000	1,177.50
2005-08-16	2,360	2,370	2,355	2,360	13,500	1,180
2005-08-15	2,340	2,365	2,340	2,350	20,900	1,175
2005-08-12	2,350	2,355	2,325	2,340	29,000	1,170
2005-08-11	2,345	2,345	2,320	2,325	35,300	1,162.50
2005-08-10	2,350	2,350	2,335	2,340	30,700	1,170
2005-08-09	2,315	2,330	2,310	2,330	126,600	1,165
2005-08-08	2,305	2,335	2,250	2,330	138,000	1,165
2005-08-05	2,320	2,325	2,305	2,305	124,800	1,152.50
2005-08-04	2,320	2,335	2,300	2,320	70,500	1,160
2005-08-03	2,320	2,340	2,300	2,325	45,800	1,162.50
2005-08-02	2,330	2,345	2,315	2,320	35,100	1,160
2005-08-01	2,345	2,360	2,330	2,330	32,400	1,165
2005-07-29	2,320	2,350	2,310	2,350	39,600	1,175
2005-07-28	2,365	2,390	2,320	2,330	61,800	1,165
2005-07-27	2,340	2,365	2,340	2,355	35,400	1,177.50
2005-07-26	2,310	2,330	2,295	2,330	38,300	1,165
2005-07-25	2,290	2,320	2,290	2,305	99,400	1,152.50
2005-07-22	2,285	2,300	2,265	2,285	36,600	1,142.50
2005-07-21	2,295	2,295	2,250	2,275	92,100	1,137.50
2005-07-20	2,210	2,305	2,210	2,300	134,700	1,150
2005-07-19	2,205	2,205	2,195	2,195	21,100	1,097.50
2005-07-15	2,235	2,235	2,185	2,205	47,600	1,102.50
2005-07-14	2,140	2,265	2,140	2,220	101,600	1,110
2005-07-13	2,115	2,130	2,105	2,130	49,600	1,065
2005-07-12	2,125	2,125	2,080	2,080	101,600	1,040
2005-07-11	2,005	2,015	2,005	2,010	15,800	1,005
2005-07-08	2,000	2,020	1,999	2,000	16,000	1,000
2005-07-07	2,025	2,025	2,000	2,000	13,900	1,000
2005-07-06	2,000	2,025	1,994	2,025	26,600	1,012.50
2005-07-05	2,005	2,015	1,987	1,991	60,700	995.50
2005-07-04	2,055	2,060	2,035	2,045	11,000	1,022.50
2005-07-01	2,005	2,075	1,995	2,075	59,700	1,037.50
2005-06-30	1,984	2,025	1,980	2,000	71,900	1,000
2005-06-29	1,985	1,990	1,980	1,984	64,100	992
2005-06-28	1,999	2,000	1,981	1,984	36,600	992
2005-06-27	1,999	2,010	1,981	1,987	27,200	993.50
2005-06-24	1,995	2,000	1,989	1,999	36,400	999.50
2005-06-23	1,998	2,000	1,994	1,995	27,100	997.50
2005-06-22	2,010	2,010	1,997	1,997	77,200	998.50
2005-06-21	2,010	2,015	1,996	2,000	68,000	1,000
2005-06-20	2,010	2,015	1,999	2,000	60,900	1,000
2005-06-17	2,000	2,015	2,000	2,000	41,200	1,000
2005-06-16	1,998	2,010	1,996	1,999	36,200	999.50
2005-06-15	1,995	2,010	1,995	1,997	30,100	998.50
2005-06-14	2,010	2,010	1,992	1,994	17,000	997
2005-06-13	2,005	2,015	1,995	2,010	17,800	1,005
2005-06-10	1,999	2,015	1,990	2,000	28,100	1,000
2005-06-09	2,005	2,015	1,999	1,999	19,800	999.50
2005-06-08	2,010	2,015	2,005	2,005	26,900	1,002.50
2005-06-07	1,999	2,015	1,985	2,005	15,500	1,002.50
2005-06-06	2,010	2,010	1,995	1,998	13,800	999
2005-06-03	2,025	2,035	2,000	2,015	16,000	1,007.50
2005-06-02	2,085	2,090	2,060	2,060	15,700	1,030
2005-06-01	2,085	2,085	2,070	2,080	16,200	1,040
2005-05-31	2,080	2,080	2,065	2,080	12,800	1,040
2005-05-30	2,100	2,100	2,080	2,080	26,900	1,040
2005-05-27	2,130	2,130	2,090	2,100	10,200	1,050
2005-05-26	2,140	2,160	2,090	2,130	12,500	1,065
2005-05-25	2,135	2,160	2,105	2,140	15,200	1,070
2005-05-24	2,165	2,165	2,090	2,160	9,800	1,080
2005-05-23	2,160	2,165	2,145	2,165	15,600	1,082.50
2005-05-20	2,140	2,170	2,140	2,160	7,600	1,080
2005-05-19	2,150	2,160	2,150	2,150	7,700	1,075
2005-05-18	2,150	2,155	2,140	2,150	5,800	1,075
2005-05-17	2,170	2,180	2,165	2,165	8,900	1,082.50
2005-05-16	2,170	2,190	2,170	2,170	6,300	1,085
2005-05-13	2,165	2,170	2,160	2,170	4,400	1,085
2005-05-12	2,165	2,180	2,150	2,170	6,000	1,085
2005-05-11	2,170	2,170	2,125	2,165	18,300	1,082.50
2005-05-10	2,170	2,175	2,155	2,170	10,200	1,085
2005-05-09	2,170	2,175	2,160	2,170	14,900	1,085
2005-05-06	2,160	2,200	2,145	2,170	20,400	1,085
2005-05-02	2,145	2,155	2,140	2,140	10,500	1,070
2005-04-28	2,150	2,150	2,120	2,135	17,200	1,067.50
2005-04-27	2,140	2,150	2,140	2,150	9,900	1,075
2005-04-26	2,140	2,140	2,125	2,135	11,800	1,067.50
2005-04-25	2,130	2,140	2,110	2,135	23,500	1,067.50
2005-04-22	2,150	2,150	2,100	2,120	25,600	1,060
2005-04-21	2,140	2,140	2,090	2,120	39,700	1,060
2005-04-20	2,145	2,150	2,130	2,140	16,900	1,070
2005-04-19	2,090	2,120	2,080	2,085	29,800	1,042.50
2005-04-18	2,130	2,145	2,080	2,130	38,300	1,065
2005-04-15	2,130	2,130	2,105	2,130	27,300	1,065
2005-04-14	2,135	2,135	2,100	2,125	10,100	1,062.50
2005-04-13	2,165	2,165	2,130	2,155	19,100	1,077.50
2005-04-12	2,160	2,160	2,050	2,160	25,800	1,080
2005-04-11	2,160	2,170	2,140	2,170	26,900	1,085
2005-04-08	2,155	2,170	2,150	2,155	17,700	1,077.50
2005-04-07	2,150	2,165	2,150	2,150	17,500	1,075
2005-04-06	2,120	2,150	2,120	2,150	23,200	1,075
2005-04-05	2,085	2,135	2,085	2,120	47,800	1,060
2005-04-04	2,080	2,085	2,080	2,085	12,000	1,042.50
2005-04-01	2,085	2,085	2,060	2,080	16,700	1,040
2005-03-31	2,055	2,090	2,030	2,090	17,000	1,045
2005-03-30	2,040	2,060	2,025	2,060	26,500	1,030
2005-03-29	2,050	2,065	2,040	2,045	35,200	1,022.50
2005-03-28	2,050	2,060	2,050	2,050	11,700	1,025
2005-03-25	2,025	2,055	2,010	2,050	22,700	1,025
2005-03-24	2,050	2,055	2,010	2,050	50,100	1,025
2005-03-23	2,050	2,065	2,000	2,045	61,700	1,022.50
2005-03-22	2,035	2,050	2,035	2,045	37,700	1,022.50
2005-03-18	2,045	2,060	2,045	2,045	11,400	1,022.50
2005-03-17	2,045	2,055	2,040	2,045	14,800	1,022.50
2005-03-16	2,050	2,050	2,035	2,045	6,800	1,022.50
2005-03-15	2,045	2,050	2,035	2,050	11,800	1,025
2005-03-14	2,055	2,070	2,045	2,045	7,600	1,022.50
2005-03-11	2,050	2,080	2,040	2,055	46,000	1,027.50
2005-03-10	2,020	2,050	2,020	2,035	8,600	1,017.50
2005-03-09	2,035	2,040	2,030	2,030	5,700	1,015
2005-03-08	2,020	2,045	2,020	2,035	8,500	1,017.50
2005-03-07	2,005	2,045	2,005	2,040	12,100	1,020
2005-03-04	2,020	2,040	2,010	2,030	11,000	1,015
2005-03-03	2,025	2,050	2,025	2,035	17,900	1,017.50
2005-03-02	2,025	2,035	2,005	2,025	14,100	1,012.50
2005-03-01	2,010	2,025	2,000	2,025	14,900	1,012.50
2005-02-28	2,000	2,015	1,994	2,010	8,200	1,005
2005-02-25	1,993	2,025	1,992	2,000	18,900	1,000
2005-02-24	1,979	2,000	1,979	2,000	7,100	1,000
2005-02-23	1,989	2,010	1,978	1,990	27,500	995
2005-02-22	1,985	1,996	1,985	1,989	24,000	994.50
2005-02-21	1,970	1,987	1,970	1,986	12,900	993
2005-02-18	1,970	1,978	1,966	1,970	15,300	985
2005-02-17	1,970	1,985	1,956	1,978	31,300	989
2005-02-16	1,982	1,988	1,978	1,985	30,000	992.50
2005-02-15	1,997	1,997	1,990	1,991	22,800	995.50
2005-02-14	2,000	2,010	1,999	1,999	27,300	999.50
2005-02-10	2,000	2,005	1,990	1,997	24,800	998.50
2005-02-09	2,000	2,005	2,000	2,005	14,800	1,002.50
2005-02-08	1,995	2,035	1,965	2,010	34,400	1,005
2005-02-07	2,045	2,045	2,030	2,035	18,800	1,017.50
2005-02-04	2,050	2,060	2,015	2,045	32,200	1,022.50
2005-02-03	2,055	2,065	2,040	2,055	33,000	1,027.50
2005-02-02	2,020	2,055	2,010	2,055	48,700	1,027.50
2005-02-01	2,000	2,020	1,999	2,020	18,900	1,010
2005-01-31	1,992	2,025	1,990	2,000	26,400	1,000
2005-01-28	1,980	1,993	1,980	1,992	25,700	996
2005-01-27	1,970	1,983	1,970	1,970	26,300	985
2005-01-26	1,960	1,981	1,960	1,965	26,300	982.50
2005-01-25	1,959	1,965	1,950	1,960	18,100	980
2005-01-24	1,949	1,970	1,945	1,955	23,900	977.50
2005-01-21	1,945	1,950	1,945	1,945	15,800	972.50
2005-01-20	1,940	1,948	1,931	1,940	17,800	970
2005-01-19	1,931	1,940	1,930	1,939	30,300	969.50
2005-01-18	1,925	1,932	1,920	1,932	10,000	966
2005-01-17	1,906	1,934	1,906	1,925	22,600	962.50
2005-01-14	1,905	1,920	1,900	1,905	45,700	952.50
2005-01-13	1,870	1,920	1,870	1,905	31,000	952.50
2005-01-12	1,904	1,907	1,882	1,891	41,900	945.50
2005-01-11	1,889	1,904	1,885	1,904	25,200	952
2005-01-07	1,861	1,880	1,853	1,880	26,000	940
2005-01-06	1,846	1,870	1,840	1,862	14,700	931
2005-01-05	1,857	1,871	1,851	1,851	16,800	925.50
2005-01-04	1,900	1,900	1,871	1,872	4,700	936

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