7447 ナガイレーベン(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,028	1,028	1,016	1,021	14,000	1,021
2011-12-29	1,011	1,011	994	1,003	7,600	1,003
2011-12-28	1,020	1,020	989	1,004	18,600	1,004
2011-12-27	1,014	1,032	1,010	1,020	41,700	1,020
2011-12-26	1,000	1,002	994	999	13,500	999
2011-12-22	993	997	975	981	27,600	981
2011-12-21	1,000	1,006	995	1,000	10,400	1,000
2011-12-20	980	1,012	980	1,000	24,700	1,000
2011-12-19	983	983	971	976	19,800	976
2011-12-16	1,004	1,004	982	983	18,400	983
2011-12-15	990	993	990	990	11,600	990
2011-12-14	997	1,002	990	990	9,500	990
2011-12-13	992	998	992	996	21,600	996
2011-12-12	1,001	1,005	995	995	8,200	995
2011-12-09	976	994	973	986	65,900	986
2011-12-08	1,020	1,021	1,011	1,013	7,400	1,013
2011-12-07	1,021	1,024	1,013	1,017	21,200	1,017
2011-12-06	1,047	1,062	1,020	1,020	19,600	1,020
2011-12-05	1,083	1,083	1,044	1,064	15,300	1,064
2011-12-02	1,086	1,086	1,027	1,033	16,500	1,033
2011-12-01	1,059	1,059	1,033	1,043	15,200	1,043
2011-11-30	1,060	1,060	1,024	1,031	13,300	1,031
2011-11-29	1,044	1,058	1,026	1,058	19,800	1,058
2011-11-28	1,010	1,030	997	1,014	28,100	1,014
2011-11-25	1,001	1,039	991	1,000	25,100	1,000
2011-11-24	1,037	1,039	1,027	1,034	11,600	1,034
2011-11-22	1,046	1,066	1,034	1,056	29,300	1,056
2011-11-21	1,050	1,060	1,046	1,054	11,600	1,054
2011-11-18	1,064	1,066	1,048	1,054	21,000	1,054
2011-11-17	1,070	1,070	1,046	1,063	11,600	1,063
2011-11-16	1,067	1,068	1,050	1,052	6,600	1,052
2011-11-15	1,070	1,077	1,054	1,067	12,900	1,067
2011-11-14	1,068	1,089	1,066	1,078	4,900	1,078
2011-11-11	1,060	1,073	1,050	1,068	12,000	1,068
2011-11-10	1,067	1,071	1,045	1,060	15,400	1,060
2011-11-09	1,081	1,105	1,081	1,093	18,800	1,093
2011-11-08	1,084	1,105	1,084	1,086	14,400	1,086
2011-11-07	1,108	1,110	1,077	1,100	11,000	1,100
2011-11-04	1,091	1,108	1,087	1,108	12,500	1,108
2011-11-02	1,080	1,100	1,066	1,090	33,200	1,090
2011-11-01	1,109	1,109	1,083	1,099	21,200	1,099
2011-10-31	1,129	1,129	1,089	1,091	26,400	1,091
2011-10-28	1,125	1,126	1,080	1,114	41,600	1,114
2011-10-27	1,066	1,104	1,065	1,102	26,800	1,102
2011-10-26	1,062	1,070	1,012	1,065	50,400	1,065
2011-10-25	1,093	1,097	1,063	1,063	26,900	1,063
2011-10-24	1,080	1,107	1,080	1,105	21,400	1,105
2011-10-21	1,108	1,109	1,079	1,081	13,500	1,081
2011-10-20	1,103	1,111	1,096	1,108	10,700	1,108
2011-10-19	1,126	1,128	1,108	1,115	13,300	1,115
2011-10-18	1,172	1,172	1,129	1,129	13,300	1,129
2011-10-17	1,140	1,149	1,112	1,142	23,500	1,142
2011-10-14	1,117	1,125	1,109	1,117	30,900	1,117
2011-10-13	1,127	1,135	1,127	1,128	16,400	1,128
2011-10-12	1,154	1,164	1,129	1,131	12,700	1,131
2011-10-11	1,166	1,174	1,154	1,163	16,000	1,163
2011-10-07	1,163	1,180	1,163	1,167	12,100	1,167
2011-10-06	1,183	1,191	1,168	1,169	17,300	1,169
2011-10-05	1,198	1,198	1,175	1,179	41,800	1,179
2011-10-04	1,161	1,175	1,136	1,168	37,300	1,168
2011-10-03	1,120	1,166	1,115	1,156	26,500	1,156
2011-09-30	1,182	1,185	1,168	1,180	47,100	1,180
2011-09-29	1,150	1,174	1,142	1,174	40,100	1,174
2011-09-28	1,107	1,134	1,100	1,134	61,700	1,134
2011-09-27	1,109	1,109	1,069	1,106	37,400	1,106
2011-09-26	1,124	1,124	1,078	1,079	31,800	1,079
2011-09-22	1,113	1,136	1,100	1,102	14,800	1,102
2011-09-21	1,140	1,160	1,117	1,117	25,700	1,117
2011-09-20	1,123	1,154	1,115	1,151	34,800	1,151
2011-09-16	1,139	1,139	1,101	1,128	44,600	1,128
2011-09-15	1,131	1,135	1,121	1,124	13,300	1,124
2011-09-14	1,157	1,165	1,126	1,130	18,700	1,130
2011-09-13	1,142	1,159	1,120	1,148	26,100	1,148
2011-09-12	1,140	1,154	1,126	1,136	22,500	1,136
2011-09-09	1,200	1,200	1,159	1,160	90,800	1,160
2011-09-08	1,150	1,150	1,134	1,149	18,900	1,149
2011-09-07	1,149	1,149	1,130	1,142	16,700	1,142
2011-09-06	1,140	1,145	1,120	1,134	29,600	1,134
2011-09-05	1,147	1,160	1,142	1,155	18,700	1,155
2011-09-02	1,152	1,170	1,147	1,165	33,500	1,165
2011-09-01	1,171	1,171	1,162	1,169	38,600	1,169
2011-08-31	1,158	1,170	1,146	1,169	34,800	1,169
2011-08-30	1,180	1,180	1,146	1,157	46,900	1,157
2011-08-29	1,162	1,165	1,130	1,160	66,600	1,160
2011-08-26	2,414	2,428	2,361	2,428	51,500	1,214
2011-08-25	2,430	2,435	2,392	2,392	26,600	1,196
2011-08-24	2,412	2,439	2,402	2,429	33,100	1,214.50
2011-08-23	2,415	2,420	2,402	2,410	20,400	1,205
2011-08-22	2,425	2,425	2,403	2,403	18,400	1,201.50
2011-08-19	2,400	2,428	2,400	2,428	21,200	1,214
2011-08-18	2,428	2,436	2,406	2,422	22,100	1,211
2011-08-17	2,396	2,419	2,396	2,403	31,000	1,201.50
2011-08-16	2,401	2,419	2,384	2,389	26,100	1,194.50
2011-08-15	2,438	2,438	2,401	2,408	21,700	1,204
2011-08-12	2,402	2,407	2,382	2,392	21,800	1,196
2011-08-11	2,406	2,416	2,388	2,399	17,000	1,199.50
2011-08-10	2,440	2,440	2,404	2,408	38,900	1,204
2011-08-09	2,420	2,420	2,330	2,380	47,200	1,190
2011-08-08	2,440	2,449	2,420	2,426	33,200	1,213
2011-08-05	2,340	2,435	2,320	2,405	45,600	1,202.50
2011-08-04	2,348	2,348	2,321	2,347	8,900	1,173.50
2011-08-03	2,381	2,381	2,316	2,320	20,500	1,160
2011-08-02	2,445	2,445	2,396	2,400	18,300	1,200
2011-08-01	2,439	2,439	2,402	2,411	9,000	1,205.50
2011-07-29	2,440	2,440	2,396	2,396	9,600	1,198
2011-07-28	2,424	2,440	2,392	2,440	14,500	1,220
2011-07-27	2,424	2,441	2,384	2,427	26,200	1,213.50
2011-07-26	2,393	2,442	2,392	2,424	9,300	1,212
2011-07-25	2,403	2,429	2,384	2,405	14,600	1,202.50
2011-07-22	2,392	2,430	2,392	2,429	11,700	1,214.50
2011-07-21	2,400	2,400	2,376	2,386	4,100	1,193
2011-07-20	2,380	2,394	2,374	2,390	14,400	1,195
2011-07-19	2,350	2,353	2,320	2,350	11,400	1,175
2011-07-15	2,320	2,340	2,312	2,320	12,300	1,160
2011-07-14	2,320	2,330	2,316	2,320	9,000	1,160
2011-07-13	2,272	2,334	2,272	2,334	30,200	1,167
2011-07-12	2,397	2,397	2,233	2,244	29,200	1,122
2011-07-11	2,355	2,382	2,355	2,379	9,000	1,189.50
2011-07-08	2,390	2,392	2,372	2,375	21,600	1,187.50
2011-07-07	2,390	2,390	2,350	2,377	18,700	1,188.50
2011-07-06	2,350	2,390	2,350	2,390	27,400	1,195
2011-07-05	2,361	2,365	2,322	2,333	15,000	1,166.50
2011-07-04	2,355	2,369	2,349	2,359	9,800	1,179.50
2011-07-01	2,350	2,366	2,346	2,351	14,600	1,175.50
2011-06-30	2,350	2,350	2,300	2,350	7,800	1,175
2011-06-29	2,310	2,350	2,291	2,350	11,200	1,175
2011-06-28	2,279	2,300	2,250	2,299	7,900	1,149.50
2011-06-27	2,263	2,285	2,205	2,285	11,700	1,142.50
2011-06-24	2,282	2,301	2,250	2,263	5,200	1,131.50
2011-06-23	2,273	2,308	2,272	2,301	29,200	1,150.50
2011-06-22	2,235	2,264	2,235	2,257	26,200	1,128.50
2011-06-21	2,170	2,239	2,155	2,234	10,100	1,117
2011-06-20	2,127	2,160	2,120	2,141	3,800	1,070.50
2011-06-17	2,151	2,151	2,101	2,101	6,200	1,050.50
2011-06-16	2,155	2,155	2,124	2,124	2,900	1,062
2011-06-15	2,150	2,160	2,148	2,154	2,300	1,077
2011-06-14	2,135	2,160	2,135	2,149	3,400	1,074.50
2011-06-13	2,120	2,168	2,119	2,136	9,700	1,068
2011-06-10	2,152	2,154	2,133	2,143	17,400	1,071.50
2011-06-09	2,139	2,139	2,115	2,117	5,400	1,058.50
2011-06-08	2,150	2,153	2,136	2,140	5,700	1,070
2011-06-07	2,149	2,164	2,145	2,156	4,900	1,078
2011-06-06	2,170	2,170	2,149	2,149	2,200	1,074.50
2011-06-03	2,161	2,179	2,133	2,133	10,100	1,066.50
2011-06-02	2,155	2,200	2,154	2,199	4,100	1,099.50
2011-06-01	2,220	2,220	2,189	2,204	2,300	1,102
2011-05-31	2,200	2,210	2,193	2,210	5,600	1,105
2011-05-30	2,169	2,169	2,130	2,158	4,100	1,079
2011-05-27	2,170	2,182	2,145	2,145	7,300	1,072.50
2011-05-26	2,230	2,230	2,182	2,189	4,500	1,094.50
2011-05-25	2,233	2,233	2,220	2,228	3,000	1,114
2011-05-24	2,225	2,250	2,215	2,250	7,100	1,125
2011-05-23	2,201	2,244	2,201	2,227	3,200	1,113.50
2011-05-20	2,254	2,254	2,222	2,237	5,700	1,118.50
2011-05-19	2,260	2,260	2,233	2,236	7,700	1,118
2011-05-18	2,245	2,254	2,235	2,249	14,500	1,124.50
2011-05-17	2,245	2,245	2,208	2,208	3,000	1,104
2011-05-16	2,227	2,231	2,194	2,229	3,700	1,114.50
2011-05-13	2,210	2,225	2,187	2,203	14,800	1,101.50
2011-05-12	2,210	2,239	2,196	2,212	6,200	1,106
2011-05-11	2,214	2,245	2,214	2,245	14,400	1,122.50
2011-05-10	2,164	2,222	2,164	2,210	9,800	1,105
2011-05-09	2,228	2,228	2,167	2,184	8,900	1,092
2011-05-06	2,201	2,225	2,187	2,223	16,400	1,111.50
2011-05-02	2,171	2,214	2,167	2,198	12,400	1,099
2011-04-28	2,110	2,164	2,090	2,164	19,200	1,082
2011-04-27	2,044	2,108	2,040	2,080	51,300	1,040
2011-04-26	2,039	2,039	2,001	2,028	12,200	1,014
2011-04-25	2,033	2,049	2,024	2,039	6,300	1,019.50
2011-04-22	2,093	2,093	2,021	2,024	15,100	1,012
2011-04-21	2,144	2,144	2,087	2,094	12,300	1,047
2011-04-20	2,152	2,152	2,134	2,146	4,700	1,073
2011-04-19	2,136	2,158	2,136	2,152	5,200	1,076
2011-04-18	2,150	2,152	2,143	2,143	4,900	1,071.50
2011-04-15	2,121	2,140	2,094	2,124	11,500	1,062
2011-04-14	2,120	2,122	2,105	2,121	19,500	1,060.50
2011-04-13	2,075	2,110	2,060	2,090	10,800	1,045
2011-04-12	2,064	2,106	2,064	2,073	9,300	1,036.50
2011-04-11	2,093	2,100	2,076	2,100	13,000	1,050
2011-04-08	2,064	2,093	2,043	2,073	22,900	1,036.50
2011-04-07	2,000	2,040	1,990	2,018	17,600	1,009
2011-04-06	2,000	2,008	1,955	1,970	9,100	985
2011-04-05	2,034	2,034	2,000	2,000	2,200	1,000
2011-04-04	2,020	2,036	2,020	2,034	3,800	1,017
2011-04-01	2,070	2,070	2,021	2,021	3,700	1,010.50
2011-03-31	2,050	2,066	2,021	2,066	11,400	1,033
2011-03-30	2,040	2,050	2,002	2,050	7,100	1,025
2011-03-29	2,000	2,049	1,994	2,040	10,000	1,020
2011-03-28	1,983	2,030	1,962	1,985	11,800	992.50
2011-03-25	2,010	2,012	1,946	1,983	23,700	991.50
2011-03-24	2,000	2,030	1,996	1,996	6,400	998
2011-03-23	2,005	2,049	1,995	2,035	4,100	1,017.50
2011-03-22	2,020	2,050	1,970	2,005	11,300	1,002.50
2011-03-18	2,000	2,020	1,940	1,967	10,500	983.50
2011-03-17	1,754	1,890	1,754	1,890	12,500	945
2011-03-16	1,622	1,857	1,622	1,857	24,300	928.50
2011-03-15	1,770	1,770	1,465	1,651	25,800	825.50
2011-03-14	1,645	1,931	1,601	1,850	13,600	925
2011-03-11	1,990	2,000	1,964	1,965	33,700	982.50
2011-03-10	2,002	2,021	1,997	2,005	7,700	1,002.50
2011-03-09	2,027	2,034	2,000	2,000	16,600	1,000
2011-03-08	2,046	2,052	2,036	2,036	3,700	1,018
2011-03-07	2,031	2,033	2,021	2,031	6,100	1,015.50
2011-03-04	2,069	2,070	2,040	2,040	9,100	1,020
2011-03-03	2,050	2,059	2,035	2,049	4,800	1,024.50
2011-03-02	2,068	2,069	2,021	2,021	8,900	1,010.50
2011-03-01	2,076	2,083	2,069	2,070	5,100	1,035
2011-02-28	2,050	2,063	2,033	2,057	10,200	1,028.50
2011-02-25	2,031	2,049	2,030	2,045	2,900	1,022.50
2011-02-24	2,041	2,064	2,035	2,040	12,300	1,020
2011-02-23	2,041	2,076	2,040	2,040	8,100	1,020
2011-02-22	2,056	2,059	2,042	2,045	6,900	1,022.50
2011-02-21	2,070	2,082	2,070	2,076	2,200	1,038
2011-02-18	2,072	2,079	2,041	2,057	3,300	1,028.50
2011-02-17	2,050	2,065	2,038	2,040	13,200	1,020
2011-02-16	2,057	2,058	2,040	2,050	9,500	1,025
2011-02-15	2,068	2,068	2,057	2,057	5,400	1,028.50
2011-02-14	2,067	2,071	2,065	2,068	3,300	1,034
2011-02-10	2,070	2,072	2,066	2,067	6,300	1,033.50
2011-02-09	2,080	2,080	2,062	2,072	5,200	1,036
2011-02-08	2,078	2,078	2,062	2,062	8,600	1,031
2011-02-07	2,086	2,096	2,078	2,078	6,800	1,039
2011-02-04	2,132	2,132	2,080	2,088	12,600	1,044
2011-02-03	2,121	2,127	2,095	2,105	8,600	1,052.50
2011-02-02	2,150	2,150	2,125	2,129	15,600	1,064.50
2011-02-01	2,170	2,195	2,144	2,145	10,200	1,072.50
2011-01-31	2,121	2,138	2,113	2,121	16,400	1,060.50
2011-01-28	2,155	2,158	2,149	2,150	17,200	1,075
2011-01-27	2,144	2,160	2,144	2,158	7,900	1,079
2011-01-26	2,190	2,190	2,150	2,156	8,900	1,078
2011-01-25	2,148	2,176	2,148	2,164	4,600	1,082
2011-01-24	2,153	2,170	2,127	2,164	2,300	1,082
2011-01-21	2,182	2,182	2,130	2,140	5,200	1,070
2011-01-20	2,202	2,218	2,178	2,182	8,200	1,091
2011-01-19	2,188	2,229	2,188	2,228	15,500	1,114
2011-01-18	2,192	2,210	2,192	2,205	2,900	1,102.50
2011-01-17	2,210	2,215	2,198	2,206	5,500	1,103
2011-01-14	2,198	2,208	2,123	2,198	12,800	1,099
2011-01-13	2,160	2,198	2,154	2,196	7,000	1,098
2011-01-12	2,140	2,165	2,140	2,140	14,600	1,070
2011-01-11	2,158	2,158	2,108	2,115	11,500	1,057.50
2011-01-07	2,189	2,189	2,155	2,155	5,400	1,077.50
2011-01-06	2,175	2,175	2,142	2,147	6,300	1,073.50
2011-01-05	2,146	2,176	2,146	2,175	6,000	1,087.50
2011-01-04	2,132	2,195	2,122	2,154	12,700	1,077

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