7447 ナガイレーベン(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,955	1,965	1,947	1,956	15,800	1,956
2014-12-29	1,980	1,980	1,946	1,954	18,400	1,954
2014-12-26	1,949	1,956	1,912	1,950	28,000	1,950
2014-12-25	1,932	1,950	1,919	1,927	14,400	1,927
2014-12-24	1,923	1,946	1,919	1,932	23,700	1,932
2014-12-22	1,925	1,942	1,890	1,923	12,500	1,923
2014-12-19	1,920	1,950	1,911	1,929	31,000	1,929
2014-12-18	1,860	1,894	1,841	1,888	29,100	1,888
2014-12-17	1,830	1,835	1,810	1,820	27,500	1,820
2014-12-16	1,830	1,844	1,825	1,828	48,900	1,828
2014-12-15	1,856	1,862	1,851	1,851	21,000	1,851
2014-12-12	1,857	1,884	1,855	1,856	79,400	1,856
2014-12-11	1,900	1,917	1,890	1,894	27,200	1,894
2014-12-10	1,915	1,930	1,909	1,910	30,700	1,910
2014-12-09	1,919	1,947	1,912	1,915	16,800	1,915
2014-12-08	1,944	1,951	1,923	1,930	22,900	1,930
2014-12-05	1,945	1,946	1,920	1,944	21,000	1,944
2014-12-04	1,956	1,973	1,940	1,951	25,000	1,951
2014-12-03	1,970	1,970	1,953	1,960	11,900	1,960
2014-12-02	1,938	1,968	1,938	1,960	22,100	1,960
2014-12-01	1,962	1,962	1,942	1,957	19,300	1,957
2014-11-28	1,917	1,950	1,917	1,942	19,300	1,942
2014-11-27	1,941	1,947	1,919	1,919	19,800	1,919
2014-11-26	1,941	1,970	1,940	1,941	18,600	1,941
2014-11-25	1,975	1,980	1,946	1,952	27,900	1,952
2014-11-21	1,989	1,992	1,953	1,963	21,100	1,963
2014-11-20	2,008	2,016	1,988	1,989	11,800	1,989
2014-11-19	2,014	2,034	2,002	2,014	18,900	2,014
2014-11-18	1,980	2,015	1,980	2,014	13,000	2,014
2014-11-17	2,023	2,024	1,984	1,985	21,500	1,985
2014-11-14	2,076	2,076	2,039	2,046	32,900	2,046
2014-11-13	2,045	2,059	2,028	2,050	18,000	2,050
2014-11-12	2,050	2,089	2,032	2,033	25,600	2,033
2014-11-11	2,039	2,050	2,021	2,048	15,500	2,048
2014-11-10	2,026	2,053	2,026	2,039	20,700	2,039
2014-11-07	2,044	2,068	2,026	2,049	18,100	2,049
2014-11-06	2,077	2,096	2,035	2,038	24,600	2,038
2014-11-05	2,100	2,110	2,033	2,056	47,500	2,056
2014-11-04	2,150	2,160	2,100	2,100	63,400	2,100
2014-10-31	2,048	2,145	2,016	2,125	79,800	2,125
2014-10-30	1,972	2,008	1,972	2,006	21,500	2,006
2014-10-29	1,950	1,978	1,943	1,976	16,800	1,976
2014-10-28	1,916	1,941	1,916	1,929	11,700	1,929
2014-10-27	1,912	1,947	1,910	1,930	11,300	1,930
2014-10-24	1,925	1,925	1,890	1,910	16,300	1,910
2014-10-23	1,905	1,928	1,892	1,901	24,800	1,901
2014-10-22	1,891	1,944	1,891	1,929	26,200	1,929
2014-10-21	1,937	1,937	1,865	1,872	21,400	1,872
2014-10-20	1,888	1,927	1,888	1,915	23,600	1,915
2014-10-17	1,894	1,930	1,855	1,858	37,000	1,858
2014-10-16	1,870	1,952	1,870	1,908	44,800	1,908
2014-10-15	1,902	1,932	1,895	1,900	24,100	1,900
2014-10-14	1,956	1,958	1,902	1,903	37,200	1,903
2014-10-10	1,920	1,935	1,913	1,916	27,700	1,916
2014-10-09	1,975	1,987	1,945	1,951	27,300	1,951
2014-10-08	1,980	2,005	1,971	1,975	21,900	1,975
2014-10-07	2,009	2,044	1,991	1,996	52,100	1,996
2014-10-06	2,001	2,009	1,979	1,987	44,100	1,987
2014-10-03	2,026	2,051	1,963	1,972	66,700	1,972
2014-10-02	2,142	2,142	2,068	2,076	32,100	2,076
2014-10-01	2,120	2,153	2,113	2,141	27,200	2,141
2014-09-30	2,130	2,135	2,116	2,126	30,500	2,126
2014-09-29	2,128	2,128	2,110	2,118	13,900	2,118
2014-09-26	2,121	2,144	2,107	2,110	28,400	2,110
2014-09-25	2,085	2,122	2,073	2,122	36,800	2,122
2014-09-24	2,081	2,100	1,996	2,077	41,000	2,077
2014-09-22	2,100	2,113	2,083	2,086	9,900	2,086
2014-09-19	2,100	2,122	2,080	2,080	79,700	2,080
2014-09-18	2,073	2,109	2,072	2,099	25,100	2,099
2014-09-17	2,100	2,112	2,063	2,073	29,000	2,073
2014-09-16	2,040	2,123	2,039	2,100	47,600	2,100
2014-09-12	2,028	2,040	2,025	2,033	54,000	2,033
2014-09-11	2,034	2,034	2,027	2,030	9,100	2,030
2014-09-10	2,002	2,035	2,002	2,033	20,600	2,033
2014-09-09	2,005	2,006	2,000	2,004	15,700	2,004
2014-09-08	2,036	2,036	2,002	2,006	19,300	2,006
2014-09-05	2,011	2,023	1,999	2,015	26,400	2,015
2014-09-04	2,005	2,012	1,999	1,999	18,300	1,999
2014-09-03	2,019	2,019	2,003	2,016	20,800	2,016
2014-09-02	2,012	2,024	1,999	2,003	27,400	2,003
2014-09-01	2,010	2,027	2,010	2,018	16,300	2,018
2014-08-29	2,031	2,039	2,019	2,026	20,400	2,026
2014-08-28	2,040	2,045	1,995	2,040	49,800	2,040
2014-08-27	2,001	2,100	1,996	2,045	115,200	2,045
2014-08-26	2,133	2,133	2,101	2,101	62,200	2,101
2014-08-25	2,134	2,139	2,125	2,133	43,900	2,133
2014-08-22	2,125	2,149	2,125	2,135	30,400	2,135
2014-08-21	2,110	2,135	2,110	2,135	24,500	2,135
2014-08-20	2,105	2,113	2,105	2,110	22,100	2,110
2014-08-19	2,114	2,114	2,104	2,113	17,100	2,113
2014-08-18	2,101	2,103	2,097	2,102	13,700	2,102
2014-08-15	2,104	2,107	2,100	2,105	10,500	2,105
2014-08-14	2,096	2,100	2,090	2,095	13,200	2,095
2014-08-13	2,068	2,100	2,060	2,096	23,800	2,096
2014-08-12	2,065	2,075	2,059	2,073	9,500	2,073
2014-08-11	2,060	2,067	2,057	2,060	15,000	2,060
2014-08-08	2,056	2,074	2,038	2,049	29,900	2,049
2014-08-07	2,060	2,074	2,055	2,069	15,600	2,069
2014-08-06	2,079	2,079	2,062	2,062	30,000	2,062
2014-08-05	2,050	2,078	2,050	2,070	33,700	2,070
2014-08-04	2,045	2,067	2,045	2,061	25,100	2,061
2014-08-01	2,065	2,077	2,064	2,067	16,600	2,067
2014-07-31	2,085	2,119	2,081	2,081	16,200	2,081
2014-07-30	2,078	2,120	2,073	2,078	22,000	2,078
2014-07-29	2,071	2,095	2,067	2,081	15,600	2,081
2014-07-28	2,056	2,070	2,051	2,054	10,600	2,054
2014-07-25	2,041	2,058	2,039	2,056	8,200	2,056
2014-07-24	2,068	2,068	2,039	2,040	12,700	2,040
2014-07-23	2,068	2,068	2,052	2,059	12,100	2,059
2014-07-22	2,070	2,070	2,046	2,068	13,100	2,068
2014-07-18	2,040	2,041	2,021	2,022	23,500	2,022
2014-07-17	2,067	2,068	2,053	2,053	10,800	2,053
2014-07-16	2,051	2,069	2,051	2,063	13,400	2,063
2014-07-15	2,052	2,059	2,048	2,051	15,400	2,051
2014-07-14	2,023	2,042	2,022	2,041	9,300	2,041
2014-07-11	2,041	2,050	2,025	2,025	25,000	2,025
2014-07-10	2,052	2,068	2,041	2,041	13,600	2,041
2014-07-09	2,043	2,060	2,043	2,057	8,000	2,057
2014-07-08	2,050	2,070	2,050	2,059	20,300	2,059
2014-07-07	2,062	2,069	2,055	2,059	12,500	2,059
2014-07-04	2,080	2,087	2,073	2,077	18,300	2,077
2014-07-03	2,090	2,097	2,075	2,080	18,200	2,080
2014-07-02	2,081	2,097	2,070	2,089	30,300	2,089
2014-07-01	2,089	2,104	2,080	2,087	63,100	2,087
2014-06-30	2,050	2,106	2,050	2,089	57,800	2,089
2014-06-27	2,080	2,094	2,049	2,069	29,700	2,069
2014-06-26	2,087	2,095	2,075	2,083	24,800	2,083
2014-06-25	2,087	2,091	2,079	2,083	33,500	2,083
2014-06-24	2,091	2,110	2,070	2,078	29,500	2,078
2014-06-23	2,095	2,116	2,095	2,103	20,400	2,103
2014-06-20	2,100	2,102	2,055	2,094	42,900	2,094
2014-06-19	2,069	2,119	2,064	2,101	34,200	2,101
2014-06-18	2,046	2,062	2,036	2,062	35,200	2,062
2014-06-17	2,021	2,067	2,021	2,053	27,200	2,053
2014-06-16	2,073	2,073	2,021	2,021	24,700	2,021
2014-06-13	2,023	2,075	2,023	2,073	50,000	2,073
2014-06-12	2,059	2,060	2,032	2,042	11,800	2,042
2014-06-11	2,062	2,068	2,050	2,059	22,400	2,059
2014-06-10	2,088	2,088	2,056	2,057	13,200	2,057
2014-06-09	2,083	2,103	2,063	2,068	15,100	2,068
2014-06-06	2,074	2,098	2,068	2,078	22,100	2,078
2014-06-05	2,090	2,109	2,084	2,085	14,500	2,085
2014-06-04	2,113	2,114	2,070	2,090	25,500	2,090
2014-06-03	2,170	2,170	2,080	2,081	27,200	2,081
2014-06-02	2,170	2,174	2,114	2,122	18,700	2,122
2014-05-30	2,169	2,173	2,149	2,152	18,200	2,152
2014-05-29	2,169	2,173	2,136	2,137	11,300	2,137
2014-05-28	2,145	2,180	2,121	2,172	33,900	2,172
2014-05-27	2,108	2,125	2,084	2,090	14,600	2,090
2014-05-26	2,105	2,108	2,072	2,108	12,000	2,108
2014-05-23	2,050	2,103	2,045	2,098	16,500	2,098
2014-05-22	2,014	2,049	1,994	2,047	26,000	2,047
2014-05-21	1,991	2,036	1,991	2,021	14,400	2,021
2014-05-20	2,000	2,031	1,987	2,023	13,000	2,023
2014-05-19	2,001	2,020	1,987	1,997	9,700	1,997
2014-05-16	1,971	2,006	1,968	2,002	38,900	2,002
2014-05-15	2,017	2,019	1,963	1,997	32,500	1,997
2014-05-14	2,059	2,090	2,047	2,053	20,600	2,053
2014-05-13	2,080	2,096	2,040	2,087	34,100	2,087
2014-05-12	2,005	2,039	2,005	2,017	29,000	2,017
2014-05-09	1,942	2,025	1,942	2,002	25,500	2,002
2014-05-08	1,897	1,998	1,897	1,955	27,900	1,955
2014-05-07	1,962	1,977	1,891	1,900	46,000	1,900
2014-05-02	2,000	2,010	1,962	1,970	20,000	1,970
2014-05-01	1,991	2,027	1,961	2,021	41,700	2,021
2014-04-30	1,896	1,971	1,872	1,968	55,500	1,968
2014-04-28	1,893	1,919	1,850	1,869	110,100	1,869
2014-04-25	1,922	1,961	1,903	1,919	62,200	1,919
2014-04-24	1,955	1,973	1,912	1,913	48,900	1,913
2014-04-23	1,947	1,989	1,947	1,980	25,800	1,980
2014-04-22	1,965	1,970	1,913	1,913	21,600	1,913
2014-04-21	1,935	1,956	1,933	1,954	7,100	1,954
2014-04-18	1,987	1,987	1,923	1,938	23,800	1,938
2014-04-17	1,987	1,995	1,958	1,985	16,500	1,985
2014-04-16	1,879	1,984	1,872	1,984	41,400	1,984
2014-04-15	1,886	1,924	1,886	1,918	41,000	1,918
2014-04-14	1,940	1,977	1,922	1,925	25,300	1,925
2014-04-11	1,940	1,976	1,890	1,943	36,100	1,943
2014-04-10	1,972	1,997	1,950	1,954	29,800	1,954
2014-04-09	1,990	2,015	1,964	1,972	77,600	1,972
2014-04-08	1,992	2,032	1,987	2,002	61,200	2,002
2014-04-07	2,050	2,063	1,998	2,008	34,800	2,008
2014-04-04	2,020	2,042	2,003	2,034	87,400	2,034
2014-04-03	2,101	2,160	2,078	2,146	49,900	2,146
2014-04-02	2,170	2,192	2,111	2,116	64,900	2,116
2014-04-01	2,231	2,281	2,121	2,209	57,300	2,209
2014-03-31	2,121	2,208	2,100	2,201	49,400	2,201
2014-03-28	2,015	2,039	1,995	2,020	59,100	2,020
2014-03-27	2,015	2,016	1,983	2,007	57,800	2,007
2014-03-26	2,031	2,071	1,967	2,015	90,300	2,015
2014-03-25	2,020	2,058	2,009	2,020	56,900	2,020
2014-03-24	1,990	2,020	1,986	2,006	83,100	2,006
2014-03-20	1,995	1,996	1,970	1,970	26,800	1,970
2014-03-19	1,950	1,994	1,928	1,961	32,100	1,961
2014-03-18	1,910	1,956	1,871	1,935	17,900	1,935
2014-03-17	1,924	1,939	1,855	1,870	26,300	1,870
2014-03-14	1,981	1,995	1,933	1,935	75,500	1,935
2014-03-13	1,929	1,999	1,929	1,992	74,800	1,992
2014-03-12	1,975	1,975	1,924	1,933	30,700	1,933
2014-03-11	1,992	1,998	1,950	1,997	16,000	1,997
2014-03-10	1,980	1,996	1,980	1,982	15,200	1,982
2014-03-07	1,990	1,999	1,968	1,997	31,400	1,997
2014-03-06	1,954	1,990	1,910	1,977	61,400	1,977
2014-03-05	1,951	1,990	1,944	1,954	44,000	1,954
2014-03-04	1,860	1,917	1,855	1,912	48,300	1,912
2014-03-03	1,838	1,859	1,823	1,858	33,600	1,858
2014-02-28	1,847	1,850	1,814	1,842	35,800	1,842
2014-02-27	1,848	1,850	1,833	1,845	26,100	1,845
2014-02-26	1,838	1,848	1,829	1,839	26,500	1,839
2014-02-25	1,810	1,845	1,800	1,838	40,700	1,838
2014-02-24	1,815	1,815	1,767	1,775	36,600	1,775
2014-02-21	1,775	1,817	1,770	1,775	53,600	1,775
2014-02-20	1,779	1,784	1,697	1,765	50,500	1,765
2014-02-19	1,775	1,775	1,762	1,772	12,600	1,772
2014-02-18	1,765	1,778	1,765	1,773	52,200	1,773
2014-02-17	1,744	1,773	1,730	1,773	11,900	1,773
2014-02-14	1,775	1,788	1,723	1,754	29,300	1,754
2014-02-13	1,750	1,800	1,741	1,775	58,200	1,775
2014-02-12	1,750	1,761	1,731	1,745	51,700	1,745
2014-02-10	1,714	1,773	1,709	1,756	57,100	1,756
2014-02-07	1,671	1,703	1,671	1,699	35,800	1,699
2014-02-06	1,699	1,705	1,656	1,676	26,500	1,676
2014-02-05	1,660	1,697	1,643	1,691	58,300	1,691
2014-02-04	1,651	1,685	1,627	1,658	84,400	1,658
2014-02-03	1,690	1,702	1,680	1,695	28,400	1,695
2014-01-31	1,689	1,713	1,680	1,709	99,000	1,709
2014-01-30	1,657	1,668	1,652	1,665	36,400	1,665
2014-01-29	1,679	1,681	1,664	1,680	38,900	1,680
2014-01-28	1,639	1,656	1,630	1,649	56,700	1,649
2014-01-27	1,605	1,626	1,598	1,606	50,600	1,606
2014-01-24	1,597	1,617	1,596	1,600	41,700	1,600
2014-01-23	1,640	1,640	1,621	1,626	26,000	1,626
2014-01-22	1,635	1,640	1,616	1,629	12,400	1,629
2014-01-21	1,634	1,634	1,600	1,619	17,300	1,619
2014-01-20	1,650	1,650	1,592	1,595	13,300	1,595
2014-01-17	1,591	1,619	1,591	1,616	13,600	1,616
2014-01-16	1,602	1,623	1,590	1,607	16,900	1,607
2014-01-15	1,595	1,612	1,586	1,608	20,400	1,608
2014-01-14	1,600	1,612	1,572	1,576	22,600	1,576
2014-01-10	1,618	1,670	1,601	1,626	20,800	1,626
2014-01-09	1,654	1,654	1,619	1,634	26,000	1,634
2014-01-08	1,635	1,655	1,632	1,655	29,100	1,655
2014-01-07	1,635	1,635	1,597	1,613	18,800	1,613
2014-01-06	1,610	1,615	1,596	1,614	21,200	1,614

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