7447 ナガイレーベン(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,200	2,200	2,154	2,177	6,600	1,088.50
2010-12-29	2,146	2,190	2,143	2,190	8,900	1,095
2010-12-28	2,077	2,149	2,077	2,146	9,700	1,073
2010-12-27	2,104	2,104	2,067	2,097	2,400	1,048.50
2010-12-24	2,088	2,092	2,076	2,080	3,700	1,040
2010-12-22	2,124	2,126	2,100	2,103	6,900	1,051.50
2010-12-21	2,126	2,126	2,089	2,116	26,400	1,058
2010-12-20	2,109	2,127	2,109	2,120	8,500	1,060
2010-12-17	2,120	2,130	2,082	2,130	23,800	1,065
2010-12-16	2,110	2,120	2,101	2,110	10,500	1,055
2010-12-15	2,115	2,120	2,080	2,120	25,800	1,060
2010-12-14	2,108	2,124	2,101	2,115	33,100	1,057.50
2010-12-13	2,108	2,110	2,091	2,110	15,900	1,055
2010-12-10	2,099	2,099	2,075	2,098	26,000	1,049
2010-12-09	2,110	2,120	2,052	2,075	27,100	1,037.50
2010-12-08	2,080	2,109	2,073	2,109	21,800	1,054.50
2010-12-07	2,050	2,080	2,032	2,080	22,000	1,040
2010-12-06	1,976	2,016	1,976	2,008	9,000	1,004
2010-12-03	1,993	2,000	1,987	1,994	4,900	997
2010-12-02	1,991	1,998	1,973	1,977	22,600	988.50
2010-12-01	1,949	1,961	1,949	1,951	4,600	975.50
2010-11-30	1,951	1,955	1,949	1,949	12,300	974.50
2010-11-29	1,980	2,000	1,950	1,950	11,900	975
2010-11-26	1,960	1,974	1,958	1,963	13,000	981.50
2010-11-25	1,960	1,964	1,954	1,954	5,500	977
2010-11-24	1,910	1,959	1,910	1,950	20,300	975
2010-11-22	1,923	1,948	1,923	1,947	9,100	973.50
2010-11-19	1,908	1,922	1,908	1,920	10,800	960
2010-11-18	1,880	1,903	1,876	1,903	19,500	951.50
2010-11-17	1,876	1,912	1,866	1,875	40,700	937.50
2010-11-16	1,904	1,905	1,864	1,876	42,800	938
2010-11-15	1,931	1,931	1,899	1,904	21,500	952
2010-11-12	1,910	1,927	1,892	1,898	26,600	949
2010-11-11	1,914	1,918	1,890	1,910	32,700	955
2010-11-10	1,920	1,932	1,911	1,914	23,700	957
2010-11-09	1,927	1,927	1,916	1,923	9,000	961.50
2010-11-08	1,940	1,940	1,906	1,923	18,100	961.50
2010-11-05	1,970	1,985	1,920	1,932	23,100	966
2010-11-04	1,947	1,962	1,943	1,950	16,400	975
2010-11-02	1,937	1,937	1,920	1,926	6,900	963
2010-11-01	1,917	1,965	1,899	1,923	15,500	961.50
2010-10-29	1,850	1,913	1,830	1,908	17,800	954
2010-10-28	1,934	1,934	1,850	1,850	28,600	925
2010-10-27	1,950	1,964	1,923	1,926	15,300	963
2010-10-26	1,944	1,954	1,931	1,946	18,700	973
2010-10-25	1,907	1,948	1,907	1,911	13,200	955.50
2010-10-22	1,901	1,936	1,895	1,927	10,800	963.50
2010-10-21	1,918	1,918	1,898	1,901	6,700	950.50
2010-10-20	1,920	1,920	1,905	1,909	6,800	954.50
2010-10-19	1,935	1,970	1,928	1,932	16,200	966
2010-10-18	1,947	1,947	1,928	1,940	11,900	970
2010-10-15	2,026	2,026	1,927	1,928	45,400	964
2010-10-14	2,038	2,064	2,012	2,037	18,500	1,018.50
2010-10-13	2,041	2,049	2,011	2,039	8,000	1,019.50
2010-10-12	2,070	2,071	2,034	2,040	21,300	1,020
2010-10-08	2,046	2,080	2,046	2,080	19,600	1,040
2010-10-07	2,057	2,080	2,032	2,047	11,200	1,023.50
2010-10-06	2,068	2,068	2,039	2,056	15,400	1,028
2010-10-05	2,030	2,069	2,017	2,056	18,400	1,028
2010-10-04	2,056	2,056	2,040	2,040	5,800	1,020
2010-10-01	2,072	2,072	2,037	2,047	16,600	1,023.50
2010-09-30	2,085	2,095	2,042	2,074	11,300	1,037
2010-09-29	2,051	2,085	2,048	2,082	10,500	1,041
2010-09-28	2,001	2,040	2,001	2,036	6,300	1,018
2010-09-27	2,029	2,036	2,008	2,036	5,400	1,018
2010-09-24	2,020	2,036	1,995	1,998	17,100	999
2010-09-22	2,047	2,049	2,020	2,032	6,100	1,016
2010-09-21	2,034	2,050	2,020	2,020	8,000	1,010
2010-09-17	2,029	2,032	2,020	2,032	12,700	1,016
2010-09-16	2,022	2,025	2,017	2,025	7,700	1,012.50
2010-09-15	2,025	2,029	2,005	2,020	19,400	1,010
2010-09-14	2,015	2,028	2,014	2,025	7,000	1,012.50
2010-09-13	2,026	2,030	2,020	2,023	5,900	1,011.50
2010-09-10	2,036	2,037	1,971	2,028	21,900	1,014
2010-09-09	1,973	1,999	1,967	1,996	16,200	998
2010-09-08	2,003	2,018	1,945	1,951	30,900	975.50
2010-09-07	2,026	2,026	2,013	2,018	5,200	1,009
2010-09-06	2,023	2,027	2,010	2,026	7,400	1,013
2010-09-03	2,005	2,025	2,005	2,022	11,900	1,011
2010-09-02	2,027	2,027	2,000	2,025	14,100	1,012.50
2010-09-01	2,025	2,025	2,005	2,020	18,100	1,010
2010-08-31	2,007	2,020	2,007	2,010	14,600	1,005
2010-08-30	2,027	2,030	1,990	2,025	16,700	1,012.50
2010-08-27	2,020	2,027	2,006	2,025	25,300	1,012.50
2010-08-26	2,073	2,098	2,073	2,098	14,400	1,049
2010-08-25	2,068	2,092	2,065	2,082	13,700	1,041
2010-08-24	2,071	2,080	2,064	2,068	19,800	1,034
2010-08-23	2,091	2,091	2,075	2,075	12,500	1,037.50
2010-08-20	2,082	2,100	2,082	2,095	10,000	1,047.50
2010-08-19	2,090	2,111	2,090	2,098	12,600	1,049
2010-08-18	2,092	2,100	2,078	2,093	15,900	1,046.50
2010-08-17	2,072	2,085	2,072	2,081	6,500	1,040.50
2010-08-16	2,090	2,110	2,082	2,095	7,800	1,047.50
2010-08-13	2,058	2,099	2,058	2,092	11,300	1,046
2010-08-12	2,060	2,067	2,054	2,063	8,100	1,031.50
2010-08-11	2,098	2,098	2,077	2,083	19,400	1,041.50
2010-08-10	2,105	2,120	2,100	2,103	14,000	1,051.50
2010-08-09	2,112	2,115	2,103	2,111	11,600	1,055.50
2010-08-06	2,099	2,118	2,099	2,110	7,700	1,055
2010-08-05	2,112	2,120	2,099	2,109	8,600	1,054.50
2010-08-04	2,086	2,107	2,086	2,101	12,100	1,050.50
2010-08-03	2,129	2,129	2,100	2,109	10,300	1,054.50
2010-08-02	2,107	2,130	2,098	2,101	11,000	1,050.50
2010-07-30	2,103	2,120	2,077	2,111	14,800	1,055.50
2010-07-29	2,146	2,146	2,100	2,113	11,900	1,056.50
2010-07-28	2,099	2,118	2,072	2,115	17,200	1,057.50
2010-07-27	2,054	2,090	2,052	2,065	8,000	1,032.50
2010-07-26	2,048	2,073	2,048	2,051	11,600	1,025.50
2010-07-23	2,035	2,051	2,034	2,047	13,900	1,023.50
2010-07-22	2,021	2,041	2,010	2,030	13,400	1,015
2010-07-21	2,058	2,071	2,035	2,037	16,000	1,018.50
2010-07-20	2,061	2,087	2,031	2,069	13,700	1,034.50
2010-07-16	2,091	2,094	2,075	2,084	12,100	1,042
2010-07-15	2,100	2,109	2,095	2,100	12,600	1,050
2010-07-14	2,114	2,128	2,090	2,105	10,200	1,052.50
2010-07-13	2,095	2,111	2,094	2,100	16,800	1,050
2010-07-12	2,101	2,107	2,099	2,100	17,200	1,050
2010-07-09	2,153	2,153	2,104	2,121	13,100	1,060.50
2010-07-08	2,114	2,146	2,110	2,113	17,300	1,056.50
2010-07-07	2,099	2,106	2,083	2,100	26,400	1,050
2010-07-06	2,081	2,110	2,077	2,101	20,600	1,050.50
2010-07-05	2,090	2,112	2,083	2,101	11,200	1,050.50
2010-07-02	2,094	2,102	2,092	2,094	13,900	1,047
2010-07-01	2,108	2,114	2,092	2,102	15,700	1,051
2010-06-30	2,062	2,149	2,062	2,149	18,200	1,074.50
2010-06-29	2,177	2,177	2,121	2,123	11,000	1,061.50
2010-06-28	2,220	2,220	2,140	2,177	9,100	1,088.50
2010-06-25	2,196	2,216	2,195	2,202	5,600	1,101
2010-06-24	2,199	2,241	2,168	2,217	3,300	1,108.50
2010-06-23	2,160	2,199	2,150	2,168	5,600	1,084
2010-06-22	2,183	2,210	2,162	2,176	4,100	1,088
2010-06-21	2,200	2,217	2,170	2,199	12,600	1,099.50
2010-06-18	2,200	2,200	2,168	2,200	5,700	1,100
2010-06-17	2,149	2,155	2,135	2,150	2,900	1,075
2010-06-16	2,115	2,144	2,115	2,137	7,700	1,068.50
2010-06-15	2,102	2,123	2,102	2,109	2,500	1,054.50
2010-06-14	2,110	2,129	2,104	2,108	3,900	1,054
2010-06-11	2,114	2,130	2,088	2,116	16,100	1,058
2010-06-10	2,084	2,128	2,084	2,113	2,900	1,056.50
2010-06-09	2,100	2,130	2,100	2,112	4,900	1,056
2010-06-08	2,121	2,135	2,104	2,107	3,900	1,053.50
2010-06-07	2,110	2,135	2,110	2,121	4,200	1,060.50
2010-06-04	2,131	2,148	2,130	2,141	4,100	1,070.50
2010-06-03	2,160	2,169	2,160	2,161	4,600	1,080.50
2010-06-02	2,127	2,174	2,127	2,159	3,300	1,079.50
2010-06-01	2,129	2,180	2,100	2,177	7,400	1,088.50
2010-05-31	2,099	2,118	2,082	2,118	6,800	1,059
2010-05-28	2,100	2,100	2,050	2,075	22,000	1,037.50
2010-05-27	2,052	2,065	2,015	2,050	17,800	1,025
2010-05-26	2,135	2,136	2,090	2,090	24,400	1,045
2010-05-25	2,142	2,142	2,116	2,135	7,700	1,067.50
2010-05-24	2,126	2,180	2,104	2,154	10,200	1,077
2010-05-21	2,193	2,193	2,112	2,126	7,700	1,063
2010-05-20	2,125	2,194	2,125	2,193	10,000	1,096.50
2010-05-19	2,169	2,189	2,126	2,174	16,400	1,087
2010-05-18	2,169	2,170	2,127	2,157	7,600	1,078.50
2010-05-17	2,131	2,150	2,122	2,135	11,200	1,067.50
2010-05-14	2,120	2,130	2,108	2,118	6,900	1,059
2010-05-13	2,107	2,125	2,106	2,120	5,900	1,060
2010-05-12	2,130	2,130	2,102	2,114	4,500	1,057
2010-05-11	2,119	2,131	2,105	2,106	7,600	1,053
2010-05-10	2,126	2,126	2,109	2,119	8,400	1,059.50
2010-05-07	2,119	2,119	2,091	2,101	16,100	1,050.50
2010-05-06	2,129	2,129	2,101	2,121	16,700	1,060.50
2010-04-30	2,102	2,149	2,102	2,130	23,000	1,065
2010-04-28	2,100	2,135	2,080	2,135	53,700	1,067.50
2010-04-27	2,107	2,108	2,100	2,103	17,100	1,051.50
2010-04-26	2,104	2,115	2,103	2,114	16,900	1,057
2010-04-23	2,099	2,115	2,095	2,103	12,800	1,051.50
2010-04-22	2,108	2,121	2,100	2,100	18,400	1,050
2010-04-21	2,129	2,129	2,101	2,107	19,700	1,053.50
2010-04-20	2,100	2,125	2,100	2,115	8,400	1,057.50
2010-04-19	2,103	2,129	2,100	2,100	20,000	1,050
2010-04-16	2,110	2,118	2,102	2,115	18,200	1,057.50
2010-04-15	2,106	2,125	2,106	2,111	10,300	1,055.50
2010-04-14	2,127	2,127	2,106	2,111	11,900	1,055.50
2010-04-13	2,154	2,154	2,106	2,115	23,800	1,057.50
2010-04-12	2,120	2,138	2,101	2,104	23,800	1,052
2010-04-09	2,102	2,130	2,102	2,117	24,000	1,058.50
2010-04-08	2,120	2,134	2,115	2,120	28,500	1,060
2010-04-07	2,132	2,162	2,115	2,133	25,500	1,066.50
2010-04-06	2,150	2,150	2,104	2,120	24,200	1,060
2010-04-05	2,131	2,150	2,100	2,114	24,500	1,057
2010-04-02	2,160	2,199	2,120	2,131	23,200	1,065.50
2010-04-01	2,163	2,198	2,100	2,155	25,200	1,077.50
2010-03-31	2,230	2,238	2,147	2,164	26,400	1,082
2010-03-30	2,140	2,230	2,119	2,230	41,100	1,115
2010-03-29	2,149	2,149	2,096	2,103	14,600	1,051.50
2010-03-26	2,100	2,120	2,066	2,120	23,700	1,060
2010-03-25	2,068	2,149	2,040	2,067	23,500	1,033.50
2010-03-24	2,048	2,064	2,035	2,047	13,500	1,023.50
2010-03-23	1,990	2,045	1,989	2,017	14,900	1,008.50
2010-03-19	2,002	2,031	1,991	2,020	8,600	1,010
2010-03-18	2,049	2,049	1,950	2,017	19,200	1,008.50
2010-03-17	2,047	2,049	2,035	2,049	4,800	1,024.50
2010-03-16	2,000	2,046	2,000	2,046	14,200	1,023
2010-03-15	2,019	2,022	2,006	2,008	7,500	1,004
2010-03-12	2,026	2,028	2,006	2,019	31,300	1,009.50
2010-03-11	2,050	2,050	2,011	2,025	5,400	1,012.50
2010-03-10	2,020	2,050	2,006	2,020	8,500	1,010
2010-03-09	2,001	2,037	1,968	2,020	20,500	1,010
2010-03-08	2,021	2,039	2,000	2,015	18,500	1,007.50
2010-03-05	2,020	2,048	2,004	2,039	7,200	1,019.50
2010-03-04	2,029	2,041	2,001	2,026	6,400	1,013
2010-03-03	2,020	2,057	1,980	2,057	22,900	1,028.50
2010-03-02	2,020	2,030	2,005	2,030	8,100	1,015
2010-03-01	2,040	2,040	2,002	2,013	13,100	1,006.50
2010-02-26	2,020	2,032	1,984	2,026	15,700	1,013
2010-02-25	2,018	2,020	2,009	2,015	12,300	1,007.50
2010-02-24	2,000	2,018	2,000	2,000	9,600	1,000
2010-02-23	1,998	2,000	1,968	2,000	9,300	1,000
2010-02-22	2,000	2,000	1,971	1,996	11,400	998
2010-02-19	2,005	2,005	1,908	1,942	24,100	971
2010-02-18	2,019	2,019	1,967	1,994	11,600	997
2010-02-17	2,005	2,015	1,999	2,014	8,800	1,007
2010-02-16	2,000	2,004	1,950	2,004	9,200	1,002
2010-02-15	1,997	1,997	1,972	1,992	5,900	996
2010-02-12	2,000	2,002	1,978	1,997	20,200	998.50
2010-02-10	1,999	1,999	1,969	1,975	13,600	987.50
2010-02-09	1,960	1,996	1,960	1,969	25,100	984.50
2010-02-08	1,960	1,980	1,960	1,962	10,600	981
2010-02-05	1,990	1,996	1,954	1,966	16,700	983
2010-02-04	1,980	1,996	1,975	1,996	16,000	998
2010-02-03	1,955	1,980	1,955	1,961	14,700	980.50
2010-02-02	1,930	1,968	1,913	1,951	17,400	975.50
2010-02-01	1,934	1,934	1,888	1,912	13,600	956
2010-01-29	1,970	1,979	1,940	1,955	15,200	977.50
2010-01-28	1,955	1,969	1,955	1,964	11,300	982
2010-01-27	1,970	1,979	1,950	1,952	22,300	976
2010-01-26	1,950	1,960	1,920	1,955	24,400	977.50
2010-01-25	1,910	1,919	1,905	1,910	12,300	955
2010-01-22	1,910	1,911	1,900	1,909	11,200	954.50
2010-01-21	1,920	1,938	1,900	1,934	16,100	967
2010-01-20	1,925	1,950	1,924	1,950	10,400	975
2010-01-19	1,908	1,913	1,891	1,913	11,400	956.50
2010-01-18	1,870	1,890	1,861	1,881	10,000	940.50
2010-01-15	1,851	1,868	1,835	1,862	30,900	931
2010-01-14	1,860	1,865	1,850	1,855	9,800	927.50
2010-01-13	1,850	1,865	1,850	1,851	14,900	925.50
2010-01-12	1,851	1,860	1,835	1,856	10,200	928
2010-01-08	1,821	1,859	1,821	1,850	17,200	925
2010-01-07	1,850	1,853	1,823	1,829	21,500	914.50
2010-01-06	1,845	1,851	1,825	1,837	19,600	918.50
2010-01-05	1,854	1,860	1,838	1,848	12,500	924
2010-01-04	1,862	1,864	1,844	1,848	8,600	924

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