7447 ナガイレーベン(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,558	2,558	2,509	2,551	26,200	2,551
2016-12-29	2,555	2,562	2,529	2,548	40,600	2,548
2016-12-28	2,562	2,570	2,540	2,559	47,300	2,559
2016-12-27	2,540	2,587	2,540	2,576	16,200	2,576
2016-12-26	2,574	2,587	2,554	2,570	30,300	2,570
2016-12-22	2,516	2,549	2,516	2,536	28,600	2,536
2016-12-21	2,575	2,575	2,514	2,519	23,000	2,519
2016-12-20	2,504	2,579	2,481	2,573	36,900	2,573
2016-12-19	2,490	2,510	2,480	2,504	27,000	2,504
2016-12-16	2,484	2,500	2,476	2,492	28,000	2,492
2016-12-15	2,462	2,477	2,439	2,472	29,300	2,472
2016-12-14	2,500	2,508	2,443	2,446	23,400	2,446
2016-12-13	2,427	2,496	2,427	2,496	26,700	2,496
2016-12-12	2,404	2,441	2,387	2,440	16,500	2,440
2016-12-09	2,359	2,402	2,359	2,399	36,400	2,399
2016-12-08	2,368	2,389	2,335	2,385	32,500	2,385
2016-12-07	2,335	2,359	2,312	2,327	26,900	2,327
2016-12-06	2,346	2,346	2,297	2,308	40,100	2,308
2016-12-05	2,343	2,343	2,295	2,316	27,100	2,316
2016-12-02	2,383	2,391	2,338	2,349	12,300	2,349
2016-12-01	2,419	2,447	2,379	2,398	31,400	2,398
2016-11-30	2,367	2,384	2,355	2,372	25,000	2,372
2016-11-29	2,360	2,379	2,344	2,365	31,100	2,365
2016-11-28	2,450	2,450	2,397	2,398	33,700	2,398
2016-11-25	2,420	2,441	2,415	2,440	23,000	2,440
2016-11-24	2,400	2,415	2,360	2,414	25,100	2,414
2016-11-22	2,345	2,395	2,341	2,387	26,600	2,387
2016-11-21	2,344	2,361	2,303	2,345	17,200	2,345
2016-11-18	2,320	2,320	2,297	2,307	25,100	2,307
2016-11-17	2,299	2,317	2,282	2,308	21,700	2,308
2016-11-16	2,266	2,298	2,214	2,298	32,500	2,298
2016-11-15	2,251	2,251	2,214	2,249	14,000	2,249
2016-11-14	2,259	2,259	2,233	2,247	18,800	2,247
2016-11-11	2,241	2,245	2,195	2,222	26,300	2,222
2016-11-10	2,198	2,219	2,188	2,210	37,100	2,210
2016-11-09	2,199	2,210	2,081	2,098	37,400	2,098
2016-11-08	2,188	2,202	2,174	2,186	14,800	2,186
2016-11-07	2,195	2,195	2,163	2,186	16,900	2,186
2016-11-04	2,154	2,171	2,103	2,167	35,300	2,167
2016-11-02	2,198	2,198	2,131	2,158	57,600	2,158
2016-11-01	2,290	2,290	2,210	2,231	30,500	2,231
2016-10-31	2,286	2,310	2,278	2,308	19,400	2,308
2016-10-28	2,276	2,304	2,252	2,294	43,200	2,294
2016-10-27	2,254	2,285	2,244	2,262	23,500	2,262
2016-10-26	2,253	2,267	2,244	2,255	20,800	2,255
2016-10-25	2,248	2,266	2,246	2,264	17,100	2,264
2016-10-24	2,220	2,253	2,220	2,246	11,800	2,246
2016-10-21	2,243	2,243	2,217	2,231	10,700	2,231
2016-10-20	2,211	2,242	2,200	2,241	20,800	2,241
2016-10-19	2,168	2,207	2,147	2,205	22,100	2,205
2016-10-17	2,140	2,167	2,129	2,160	24,300	2,160
2016-10-13	2,218	2,226	2,180	2,185	37,800	2,185
2016-10-12	2,198	2,226	2,170	2,218	27,500	2,218
2016-10-11	2,235	2,239	2,202	2,228	18,900	2,228
2016-10-07	2,300	2,303	2,214	2,245	44,000	2,245
2016-10-06	2,329	2,329	2,260	2,264	39,300	2,264
2016-10-05	2,274	2,313	2,256	2,311	41,400	2,311
2016-10-04	2,271	2,271	2,221	2,265	26,300	2,265
2016-10-03	2,270	2,277	2,231	2,248	21,800	2,248
2016-09-30	2,234	2,246	2,205	2,239	22,700	2,239
2016-09-29	2,230	2,255	2,215	2,253	23,800	2,253
2016-09-28	2,203	2,229	2,191	2,224	16,100	2,224
2016-09-27	2,148	2,181	2,109	2,181	40,700	2,181
2016-09-26	2,229	2,229	2,127	2,131	32,800	2,131
2016-09-23	2,218	2,244	2,174	2,230	64,200	2,230
2016-09-21	2,066	2,180	2,062	2,175	43,700	2,175
2016-09-20	2,045	2,090	2,044	2,066	35,800	2,066
2016-09-16	2,100	2,100	2,050	2,059	33,500	2,059
2016-09-15	2,108	2,124	2,067	2,082	22,300	2,082
2016-09-14	2,074	2,106	2,071	2,097	17,400	2,097
2016-09-13	2,070	2,086	2,057	2,074	14,900	2,074
2016-09-12	2,090	2,105	2,036	2,043	35,200	2,043
2016-09-09	2,087	2,171	2,087	2,164	68,900	2,164
2016-09-08	2,085	2,122	2,085	2,115	17,800	2,115
2016-09-07	2,081	2,094	2,057	2,090	27,100	2,090
2016-09-06	2,071	2,115	2,071	2,098	23,200	2,098
2016-09-05	2,089	2,103	2,068	2,095	16,600	2,095
2016-09-02	2,065	2,085	2,052	2,066	28,100	2,066
2016-09-01	2,095	2,100	2,061	2,077	24,100	2,077
2016-08-31	2,093	2,104	2,059	2,102	32,500	2,102
2016-08-30	2,050	2,065	2,040	2,054	19,600	2,054
2016-08-29	2,051	2,086	2,039	2,047	44,500	2,047
2016-08-26	2,154	2,168	2,130	2,145	47,000	2,145
2016-08-25	2,154	2,175	2,150	2,162	26,700	2,162
2016-08-24	2,144	2,175	2,144	2,169	21,000	2,169
2016-08-23	2,146	2,155	2,128	2,143	40,200	2,143
2016-08-22	2,132	2,171	2,125	2,166	24,800	2,166
2016-08-19	2,140	2,144	2,113	2,129	35,700	2,129
2016-08-18	2,226	2,226	2,128	2,134	38,800	2,134
2016-08-17	2,240	2,254	2,170	2,176	52,100	2,176
2016-08-16	2,329	2,329	2,266	2,269	29,400	2,269
2016-08-15	2,371	2,379	2,325	2,327	19,800	2,327
2016-08-12	2,391	2,399	2,362	2,371	18,700	2,371
2016-08-10	2,320	2,373	2,304	2,372	13,400	2,372
2016-08-09	2,309	2,327	2,290	2,321	17,500	2,321
2016-08-08	2,355	2,355	2,290	2,303	30,000	2,303
2016-08-05	2,350	2,371	2,316	2,324	15,800	2,324
2016-08-04	2,377	2,387	2,331	2,342	17,700	2,342
2016-08-03	2,400	2,401	2,363	2,365	18,900	2,365
2016-08-02	2,414	2,442	2,410	2,427	19,300	2,427
2016-08-01	2,423	2,453	2,390	2,424	28,000	2,424
2016-07-29	2,422	2,453	2,380	2,453	23,400	2,453
2016-07-28	2,400	2,445	2,371	2,402	26,100	2,402
2016-07-27	2,457	2,496	2,409	2,434	41,800	2,434
2016-07-26	2,484	2,492	2,436	2,444	25,200	2,444
2016-07-25	2,492	2,522	2,470	2,476	16,900	2,476
2016-07-22	2,494	2,518	2,473	2,507	20,800	2,507
2016-07-21	2,550	2,553	2,518	2,546	19,500	2,546
2016-07-20	2,535	2,543	2,483	2,536	28,800	2,536
2016-07-19	2,585	2,585	2,538	2,550	34,700	2,550
2016-07-15	2,555	2,589	2,525	2,537	29,200	2,537
2016-07-14	2,469	2,591	2,469	2,589	40,600	2,589
2016-07-13	2,525	2,547	2,454	2,473	29,000	2,473
2016-07-12	2,541	2,550	2,510	2,525	39,100	2,525
2016-07-11	2,441	2,528	2,427	2,522	33,300	2,522
2016-07-08	2,453	2,471	2,359	2,359	31,200	2,359
2016-07-07	2,433	2,457	2,427	2,444	16,000	2,444
2016-07-06	2,412	2,452	2,383	2,433	23,900	2,433
2016-07-05	2,490	2,490	2,452	2,456	14,100	2,456
2016-07-04	2,437	2,504	2,437	2,491	36,100	2,491
2016-07-01	2,485	2,488	2,458	2,464	29,000	2,464
2016-06-30	2,425	2,488	2,422	2,460	36,800	2,460
2016-06-29	2,462	2,494	2,430	2,453	30,900	2,453
2016-06-28	2,323	2,498	2,323	2,458	41,200	2,458
2016-06-27	2,237	2,370	2,221	2,363	32,100	2,363
2016-06-24	2,357	2,379	2,150	2,156	26,300	2,156
2016-06-23	2,352	2,362	2,325	2,359	12,100	2,359
2016-06-22	2,324	2,329	2,276	2,324	34,200	2,324
2016-06-21	2,296	2,342	2,275	2,331	20,400	2,331
2016-06-20	2,349	2,358	2,324	2,326	15,000	2,326
2016-06-17	2,320	2,370	2,295	2,323	30,000	2,323
2016-06-16	2,322	2,345	2,284	2,290	34,800	2,290
2016-06-15	2,340	2,372	2,316	2,322	27,600	2,322
2016-06-14	2,325	2,375	2,314	2,358	22,900	2,358
2016-06-13	2,401	2,420	2,337	2,340	36,300	2,340
2016-06-10	2,522	2,522	2,446	2,463	46,900	2,463
2016-06-09	2,513	2,513	2,445	2,473	17,900	2,473
2016-06-08	2,502	2,512	2,480	2,511	14,000	2,511
2016-06-07	2,470	2,500	2,448	2,499	21,700	2,499
2016-06-06	2,403	2,488	2,394	2,476	27,900	2,476
2016-06-03	2,414	2,459	2,413	2,451	12,300	2,451
2016-06-02	2,387	2,451	2,375	2,414	18,900	2,414
2016-06-01	2,500	2,500	2,428	2,436	19,500	2,436
2016-05-31	2,482	2,498	2,451	2,498	33,300	2,498
2016-05-30	2,450	2,483	2,427	2,482	13,000	2,482
2016-05-27	2,466	2,466	2,421	2,432	13,800	2,432
2016-05-26	2,438	2,460	2,398	2,454	36,100	2,454
2016-05-25	2,425	2,436	2,399	2,405	12,400	2,405
2016-05-24	2,404	2,445	2,386	2,405	27,600	2,405
2016-05-23	2,370	2,415	2,341	2,415	56,000	2,415
2016-05-20	2,343	2,392	2,328	2,390	38,900	2,390
2016-05-19	2,324	2,370	2,323	2,358	57,600	2,358
2016-05-18	2,303	2,326	2,281	2,298	36,300	2,298
2016-05-17	2,300	2,319	2,280	2,303	50,200	2,303
2016-05-16	2,240	2,306	2,240	2,267	33,300	2,267
2016-05-13	2,238	2,259	2,191	2,237	29,200	2,237
2016-05-12	2,203	2,250	2,164	2,238	41,600	2,238
2016-05-11	2,248	2,267	2,216	2,230	18,900	2,230
2016-05-10	2,212	2,250	2,200	2,237	35,100	2,237
2016-05-09	2,229	2,230	2,188	2,206	17,000	2,206
2016-05-06	2,194	2,229	2,172	2,229	34,300	2,229
2016-05-02	2,176	2,198	2,142	2,187	26,800	2,187
2016-04-28	2,304	2,327	2,248	2,255	31,300	2,255
2016-04-27	2,262	2,269	2,230	2,259	30,100	2,259
2016-04-26	2,283	2,283	2,180	2,227	53,800	2,227
2016-04-25	2,318	2,318	2,290	2,298	11,900	2,298
2016-04-22	2,326	2,332	2,285	2,329	25,900	2,329
2016-04-21	2,320	2,328	2,251	2,326	28,200	2,326
2016-04-20	2,284	2,315	2,251	2,284	43,200	2,284
2016-04-19	2,270	2,273	2,242	2,266	27,300	2,266
2016-04-18	2,213	2,261	2,213	2,216	32,000	2,216
2016-04-15	2,322	2,337	2,300	2,306	21,800	2,306
2016-04-14	2,342	2,344	2,281	2,344	30,800	2,344
2016-04-13	2,291	2,324	2,279	2,320	16,500	2,320
2016-04-12	2,227	2,300	2,227	2,290	18,200	2,290
2016-04-11	2,237	2,267	2,220	2,263	19,800	2,263
2016-04-08	2,198	2,291	2,192	2,266	46,500	2,266
2016-04-07	2,175	2,260	2,175	2,246	34,200	2,246
2016-04-06	2,300	2,317	2,173	2,190	102,000	2,190
2016-04-05	2,178	2,352	2,170	2,319	138,400	2,319
2016-04-04	2,160	2,221	2,110	2,134	65,600	2,134
2016-04-01	2,314	2,321	2,159	2,187	79,000	2,187
2016-03-31	2,343	2,377	2,314	2,314	33,300	2,314
2016-03-30	2,360	2,380	2,314	2,317	41,600	2,317
2016-03-29	2,321	2,370	2,321	2,342	44,900	2,342
2016-03-28	2,250	2,321	2,250	2,321	47,400	2,321
2016-03-25	2,190	2,250	2,182	2,240	23,300	2,240
2016-03-24	2,222	2,247	2,186	2,188	34,200	2,188
2016-03-23	2,210	2,270	2,196	2,220	41,300	2,220
2016-03-22	2,160	2,198	2,131	2,198	44,900	2,198
2016-03-18	2,151	2,199	2,076	2,102	50,200	2,102
2016-03-17	2,185	2,219	2,155	2,164	27,900	2,164
2016-03-16	2,180	2,193	2,157	2,178	14,400	2,178
2016-03-15	2,162	2,219	2,138	2,189	33,000	2,189
2016-03-14	2,145	2,169	2,127	2,169	22,400	2,169
2016-03-11	2,065	2,119	2,060	2,112	55,300	2,112
2016-03-10	2,018	2,077	2,018	2,060	39,900	2,060
2016-03-09	1,970	2,004	1,969	1,990	35,200	1,990
2016-03-08	1,962	1,987	1,912	1,968	50,900	1,968
2016-03-07	2,021	2,030	1,958	1,970	16,900	1,970
2016-03-04	1,934	2,021	1,932	2,011	41,200	2,011
2016-03-03	1,918	1,932	1,897	1,915	28,700	1,915
2016-03-02	1,872	1,950	1,872	1,918	44,900	1,918
2016-03-01	1,943	1,945	1,857	1,861	84,000	1,861
2016-02-29	2,060	2,068	1,967	1,969	52,500	1,969
2016-02-26	2,009	2,063	2,005	2,025	36,000	2,025
2016-02-25	2,034	2,053	2,008	2,039	35,200	2,039
2016-02-24	2,019	2,080	2,009	2,033	55,600	2,033
2016-02-23	1,996	2,049	1,984	2,024	48,200	2,024
2016-02-22	1,943	2,019	1,943	1,993	34,200	1,993
2016-02-19	1,924	1,967	1,918	1,947	29,600	1,947
2016-02-18	1,939	1,979	1,927	1,954	33,600	1,954
2016-02-17	1,900	1,955	1,845	1,878	43,900	1,878
2016-02-16	1,908	1,966	1,901	1,904	52,600	1,904
2016-02-15	1,870	1,929	1,853	1,920	40,200	1,920
2016-02-12	1,800	1,854	1,783	1,790	68,100	1,790
2016-02-10	1,917	1,950	1,849	1,863	49,100	1,863
2016-02-09	1,910	1,970	1,901	1,912	59,200	1,912
2016-02-08	1,927	1,981	1,920	1,965	27,300	1,965
2016-02-05	1,937	1,990	1,930	1,968	33,100	1,968
2016-02-04	2,000	2,006	1,967	1,977	23,900	1,977
2016-02-03	1,977	2,036	1,956	2,014	78,300	2,014
2016-02-02	1,974	2,025	1,969	2,013	34,800	2,013
2016-02-01	1,933	1,980	1,930	1,974	42,200	1,974
2016-01-29	1,883	1,946	1,862	1,916	52,100	1,916
2016-01-28	1,882	1,913	1,859	1,862	32,500	1,862
2016-01-27	1,865	1,899	1,865	1,899	18,100	1,899
2016-01-26	1,850	1,884	1,841	1,841	21,100	1,841
2016-01-25	1,851	1,908	1,850	1,895	24,600	1,895
2016-01-22	1,772	1,840	1,758	1,839	53,100	1,839
2016-01-21	1,750	1,815	1,740	1,741	69,300	1,741
2016-01-20	1,797	1,841	1,786	1,789	75,400	1,789
2016-01-19	1,840	1,854	1,790	1,794	32,700	1,794
2016-01-18	1,854	1,873	1,840	1,854	32,100	1,854
2016-01-15	1,928	1,947	1,881	1,892	29,200	1,892
2016-01-14	1,900	1,909	1,877	1,901	46,200	1,901
2016-01-13	1,928	1,949	1,909	1,913	37,300	1,913
2016-01-12	1,967	2,045	1,924	1,928	56,400	1,928
2016-01-08	2,004	2,033	1,974	1,983	39,400	1,983
2016-01-07	2,036	2,071	2,009	2,019	65,100	2,019
2016-01-06	2,042	2,069	2,021	2,038	31,200	2,038
2016-01-05	2,007	2,042	2,006	2,023	44,200	2,023
2016-01-04	2,034	2,057	1,991	2,007	45,000	2,007

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