7447 ナガイレーベン(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,398	2,426	2,338	2,371	27,800	2,371
2018-12-27	2,156	2,447	2,131	2,447	95,300	2,447
2018-12-26	2,330	2,370	2,060	2,144	55,700	2,144
2018-12-25	2,339	2,367	2,270	2,355	75,200	2,355
2018-12-21	2,472	2,472	2,369	2,369	64,900	2,369
2018-12-20	2,596	2,596	2,460	2,471	40,700	2,471
2018-12-19	2,618	2,641	2,592	2,614	22,500	2,614
2018-12-18	2,663	2,663	2,615	2,617	18,600	2,617
2018-12-17	2,710	2,710	2,661	2,681	16,900	2,681
2018-12-14	2,705	2,730	2,686	2,694	51,200	2,694
2018-12-13	2,622	2,697	2,621	2,679	25,200	2,679
2018-12-12	2,604	2,656	2,604	2,622	20,400	2,622
2018-12-11	2,608	2,632	2,598	2,603	15,200	2,603
2018-12-10	2,603	2,674	2,603	2,632	26,000	2,632
2018-12-07	2,623	2,680	2,616	2,670	24,300	2,670
2018-12-06	2,686	2,694	2,613	2,631	28,000	2,631
2018-12-05	2,684	2,710	2,680	2,694	19,400	2,694
2018-12-04	2,764	2,772	2,720	2,734	27,900	2,734
2018-12-03	2,776	2,780	2,735	2,764	23,800	2,764
2018-11-30	2,749	2,778	2,719	2,775	23,300	2,775
2018-11-29	2,750	2,770	2,724	2,731	15,800	2,731
2018-11-28	2,685	2,720	2,664	2,719	20,700	2,719
2018-11-27	2,694	2,694	2,638	2,668	20,000	2,668
2018-11-26	2,690	2,696	2,661	2,670	27,200	2,670
2018-11-22	2,650	2,717	2,650	2,711	27,900	2,711
2018-11-21	2,631	2,676	2,631	2,665	27,500	2,665
2018-11-20	2,610	2,677	2,610	2,677	31,100	2,677
2018-11-19	2,612	2,642	2,604	2,629	19,200	2,629
2018-11-16	2,611	2,624	2,571	2,606	18,800	2,606
2018-11-15	2,563	2,617	2,563	2,611	10,000	2,611
2018-11-14	2,586	2,614	2,554	2,575	21,600	2,575
2018-11-13	2,623	2,623	2,586	2,586	25,700	2,586
2018-11-12	2,650	2,680	2,650	2,658	12,100	2,658
2018-11-09	2,624	2,676	2,610	2,669	26,200	2,669
2018-11-08	2,635	2,648	2,616	2,621	18,600	2,621
2018-11-07	2,589	2,638	2,562	2,596	36,800	2,596
2018-11-06	2,510	2,554	2,508	2,553	29,500	2,553
2018-11-05	2,552	2,555	2,504	2,509	32,400	2,509
2018-11-02	2,570	2,618	2,550	2,594	59,100	2,594
2018-11-01	2,570	2,570	2,519	2,551	36,300	2,551
2018-10-31	2,460	2,541	2,454	2,534	41,300	2,534
2018-10-30	2,464	2,489	2,441	2,473	74,100	2,473
2018-10-29	2,502	2,531	2,454	2,454	24,400	2,454
2018-10-26	2,500	2,520	2,453	2,482	44,300	2,482
2018-10-25	2,550	2,555	2,480	2,486	33,300	2,486
2018-10-24	2,534	2,610	2,534	2,602	45,400	2,602
2018-10-23	2,591	2,628	2,564	2,565	44,600	2,565
2018-10-22	2,560	2,650	2,560	2,623	43,200	2,623
2018-10-19	2,495	2,575	2,495	2,560	36,200	2,560
2018-10-18	2,554	2,577	2,512	2,518	30,600	2,518
2018-10-17	2,477	2,564	2,477	2,554	50,600	2,554
2018-10-16	2,441	2,485	2,427	2,436	51,700	2,436
2018-10-15	2,498	2,511	2,411	2,426	83,400	2,426
2018-10-12	2,546	2,580	2,508	2,513	57,500	2,513
2018-10-11	2,610	2,617	2,569	2,584	45,900	2,584
2018-10-10	2,720	2,720	2,626	2,651	37,600	2,651
2018-10-09	2,570	2,707	2,569	2,698	67,500	2,698
2018-10-05	2,572	2,630	2,556	2,570	96,800	2,570
2018-10-04	2,738	2,755	2,703	2,738	41,500	2,738
2018-10-03	2,791	2,800	2,671	2,672	38,200	2,672
2018-10-02	2,766	2,828	2,762	2,785	69,300	2,785
2018-10-01	2,710	2,753	2,704	2,738	27,700	2,738
2018-09-28	2,707	2,735	2,702	2,716	35,000	2,716
2018-09-27	2,733	2,733	2,661	2,685	25,600	2,685
2018-09-26	2,694	2,734	2,680	2,734	29,800	2,734
2018-09-25	2,660	2,698	2,642	2,698	63,900	2,698
2018-09-21	2,628	2,644	2,603	2,631	46,900	2,631
2018-09-20	2,619	2,634	2,572	2,628	45,300	2,628
2018-09-19	2,645	2,645	2,550	2,577	62,200	2,577
2018-09-18	2,560	2,609	2,545	2,603	36,700	2,603
2018-09-14	2,511	2,547	2,510	2,539	55,200	2,539
2018-09-13	2,499	2,535	2,489	2,510	22,900	2,510
2018-09-12	2,506	2,518	2,447	2,488	36,500	2,488
2018-09-11	2,506	2,508	2,486	2,496	23,200	2,496
2018-09-10	2,532	2,532	2,494	2,512	33,800	2,512
2018-09-07	2,541	2,557	2,515	2,532	22,900	2,532
2018-09-06	2,554	2,575	2,546	2,560	30,200	2,560
2018-09-05	2,573	2,584	2,556	2,556	32,000	2,556
2018-09-04	2,606	2,606	2,572	2,573	19,500	2,573
2018-09-03	2,611	2,611	2,559	2,581	21,700	2,581
2018-08-31	2,641	2,642	2,592	2,592	33,900	2,592
2018-08-30	2,632	2,655	2,607	2,624	32,900	2,624
2018-08-29	2,669	2,669	2,546	2,632	89,300	2,632
2018-08-28	2,809	2,809	2,706	2,728	123,600	2,728
2018-08-27	2,835	2,850	2,787	2,804	63,600	2,804
2018-08-24	2,800	2,832	2,785	2,817	47,000	2,817
2018-08-23	2,712	2,767	2,700	2,752	32,800	2,752
2018-08-22	2,660	2,688	2,660	2,686	25,300	2,686
2018-08-21	2,660	2,680	2,652	2,660	29,900	2,660
2018-08-20	2,688	2,693	2,644	2,664	53,500	2,664
2018-08-17	2,697	2,713	2,680	2,694	28,500	2,694
2018-08-16	2,710	2,720	2,676	2,691	49,600	2,691
2018-08-15	2,780	2,792	2,732	2,737	33,300	2,737
2018-08-14	2,735	2,784	2,735	2,780	22,800	2,780
2018-08-13	2,770	2,780	2,730	2,730	27,100	2,730
2018-08-10	2,776	2,793	2,759	2,777	26,600	2,777
2018-08-09	2,786	2,795	2,749	2,786	20,800	2,786
2018-08-08	2,800	2,811	2,772	2,778	28,500	2,778
2018-08-07	2,793	2,804	2,777	2,800	35,800	2,800
2018-08-06	2,820	2,845	2,808	2,815	19,000	2,815
2018-08-03	2,840	2,856	2,827	2,832	23,900	2,832
2018-08-02	2,901	2,914	2,860	2,866	34,300	2,866
2018-08-01	2,966	2,967	2,898	2,912	34,600	2,912
2018-07-31	2,957	2,980	2,936	2,960	36,200	2,960
2018-07-30	2,954	2,975	2,926	2,973	37,300	2,973
2018-07-27	2,897	2,954	2,897	2,938	43,500	2,938
2018-07-26	2,884	2,898	2,836	2,892	37,400	2,892
2018-07-25	2,828	2,837	2,818	2,834	22,800	2,834
2018-07-24	2,827	2,827	2,804	2,817	21,100	2,817
2018-07-23	2,763	2,805	2,763	2,794	23,000	2,794
2018-07-20	2,781	2,795	2,746	2,761	20,800	2,761
2018-07-19	2,791	2,791	2,752	2,776	21,500	2,776
2018-07-18	2,755	2,767	2,726	2,767	24,500	2,767
2018-07-17	2,727	2,749	2,712	2,721	32,700	2,721
2018-07-13	2,736	2,736	2,700	2,726	22,100	2,726
2018-07-12	2,715	2,752	2,710	2,713	18,300	2,713
2018-07-11	2,690	2,706	2,644	2,697	27,700	2,697
2018-07-10	2,711	2,769	2,711	2,718	29,600	2,718
2018-07-09	2,649	2,700	2,634	2,698	29,500	2,698
2018-07-06	2,603	2,629	2,603	2,623	32,500	2,623
2018-07-05	2,635	2,639	2,567	2,579	53,700	2,579
2018-07-04	2,623	2,642	2,591	2,635	50,300	2,635
2018-07-03	2,724	2,736	2,643	2,658	35,300	2,658
2018-07-02	2,814	2,814	2,728	2,742	47,600	2,742
2018-06-29	2,805	2,835	2,786	2,816	46,300	2,816
2018-06-28	2,863	2,888	2,843	2,872	30,500	2,872
2018-06-27	2,882	2,900	2,848	2,885	32,200	2,885
2018-06-26	2,800	2,837	2,782	2,833	19,300	2,833
2018-06-25	2,861	2,872	2,801	2,812	23,500	2,812
2018-06-22	2,836	2,845	2,814	2,824	48,600	2,824
2018-06-21	2,888	2,902	2,833	2,839	29,300	2,839
2018-06-20	2,836	2,883	2,823	2,872	22,700	2,872
2018-06-19	2,898	2,899	2,815	2,833	27,500	2,833
2018-06-18	2,926	2,929	2,890	2,909	18,400	2,909
2018-06-15	2,981	2,992	2,920	2,926	42,000	2,926
2018-06-14	2,996	2,996	2,943	2,957	17,200	2,957
2018-06-13	2,989	3,015	2,977	2,997	16,500	2,997
2018-06-12	2,999	3,000	2,978	2,989	26,200	2,989
2018-06-11	2,968	3,005	2,936	2,995	16,800	2,995
2018-06-08	2,960	2,960	2,926	2,936	48,700	2,936
2018-06-07	2,927	2,990	2,926	2,983	30,800	2,983
2018-06-06	2,906	2,925	2,881	2,925	12,500	2,925
2018-06-05	2,913	2,913	2,870	2,906	23,000	2,906
2018-06-04	2,906	2,926	2,893	2,925	30,700	2,925
2018-06-01	2,858	2,876	2,826	2,865	28,500	2,865
2018-05-31	2,845	2,855	2,812	2,852	34,300	2,852
2018-05-30	2,832	2,840	2,807	2,820	21,900	2,820
2018-05-29	2,891	2,891	2,832	2,843	19,800	2,843
2018-05-28	2,910	2,916	2,860	2,865	15,900	2,865
2018-05-25	2,940	2,944	2,893	2,911	15,800	2,911
2018-05-24	2,980	2,982	2,910	2,929	21,100	2,929
2018-05-23	2,941	2,975	2,929	2,972	27,300	2,972
2018-05-22	2,997	3,005	2,924	2,945	28,800	2,945
2018-05-21	3,000	3,000	2,980	2,999	13,800	2,999
2018-05-18	3,015	3,015	2,975	3,000	34,100	3,000
2018-05-17	3,000	3,010	2,981	2,990	26,900	2,990
2018-05-16	2,936	2,985	2,922	2,972	26,800	2,972
2018-05-15	2,941	2,953	2,934	2,944	34,700	2,944
2018-05-14	2,918	2,948	2,898	2,942	25,900	2,942
2018-05-11	2,868	2,909	2,863	2,905	33,300	2,905
2018-05-10	2,892	2,894	2,842	2,855	22,600	2,855
2018-05-09	2,945	2,945	2,850	2,869	39,900	2,869
2018-05-08	2,887	2,933	2,878	2,915	45,500	2,915
2018-05-07	2,858	2,860	2,811	2,837	32,700	2,837
2018-05-02	2,820	2,868	2,820	2,854	22,900	2,854
2018-05-01	2,893	2,894	2,810	2,816	65,600	2,816
2018-04-27	2,928	2,948	2,881	2,897	74,400	2,897
2018-04-26	3,000	3,010	2,910	2,910	191,300	2,910
2018-04-25	3,105	3,105	3,020	3,020	49,700	3,020
2018-04-24	3,155	3,155	3,090	3,110	35,600	3,110
2018-04-23	3,115	3,160	3,105	3,145	52,200	3,145
2018-04-20	3,150	3,210	3,120	3,120	51,000	3,120
2018-04-19	3,160	3,225	3,135	3,170	39,700	3,170
2018-04-18	3,025	3,175	3,020	3,140	68,600	3,140
2018-04-17	3,025	3,055	3,005	3,040	34,900	3,040
2018-04-16	3,060	3,080	3,005	3,060	38,100	3,060
2018-04-13	3,050	3,085	3,015	3,060	48,000	3,060
2018-04-12	3,040	3,085	3,025	3,040	36,100	3,040
2018-04-11	3,015	3,065	2,992	3,035	46,600	3,035
2018-04-10	2,938	3,055	2,937	3,005	51,100	3,005
2018-04-09	2,876	2,974	2,863	2,973	73,300	2,973
2018-04-06	2,829	2,905	2,827	2,867	65,400	2,867
2018-04-05	2,809	2,825	2,777	2,812	71,700	2,812
2018-04-04	2,871	2,878	2,750	2,771	83,000	2,771
2018-04-03	2,915	2,915	2,851	2,871	63,700	2,871
2018-03-30	2,953	2,953	2,891	2,916	26,800	2,916
2018-03-29	2,972	2,972	2,868	2,932	76,200	2,932
2018-03-28	2,988	2,988	2,935	2,944	29,700	2,944
2018-03-27	2,885	3,015	2,885	2,988	47,300	2,988
2018-03-26	2,908	2,930	2,863	2,879	60,300	2,879
2018-03-23	3,030	3,045	2,908	2,908	43,200	2,908
2018-03-22	2,988	3,105	2,988	3,095	33,700	3,095
2018-03-20	2,989	3,020	2,974	3,010	17,800	3,010
2018-03-19	2,955	3,040	2,955	3,015	31,900	3,015
2018-03-16	2,975	2,985	2,934	2,968	32,300	2,968
2018-03-15	2,940	2,970	2,914	2,963	17,700	2,963
2018-03-14	2,940	2,945	2,889	2,945	15,600	2,945
2018-03-13	2,861	2,955	2,849	2,950	31,300	2,950
2018-03-12	2,855	2,873	2,836	2,868	12,600	2,868
2018-03-09	2,910	2,919	2,828	2,834	49,300	2,834
2018-03-08	2,867	2,884	2,844	2,882	19,700	2,882
2018-03-07	2,808	2,859	2,796	2,846	27,400	2,846
2018-03-06	2,864	2,881	2,825	2,858	34,500	2,858
2018-03-05	2,806	2,862	2,806	2,854	17,200	2,854
2018-03-02	2,763	2,864	2,739	2,848	62,400	2,848
2018-03-01	2,875	2,875	2,761	2,774	36,700	2,774
2018-02-28	2,888	2,914	2,878	2,878	30,400	2,878
2018-02-27	2,900	2,900	2,839	2,891	29,500	2,891
2018-02-26	2,835	2,895	2,835	2,871	23,400	2,871
2018-02-23	2,786	2,826	2,776	2,826	22,000	2,826
2018-02-22	2,762	2,778	2,751	2,766	17,000	2,766
2018-02-21	2,778	2,792	2,751	2,762	21,400	2,762
2018-02-20	2,759	2,785	2,732	2,772	23,800	2,772
2018-02-19	2,770	2,788	2,752	2,773	17,000	2,773
2018-02-16	2,718	2,761	2,700	2,724	25,800	2,724
2018-02-15	2,716	2,742	2,687	2,693	26,000	2,693
2018-02-14	2,791	2,794	2,712	2,723	24,200	2,723
2018-02-13	2,815	2,847	2,788	2,794	34,800	2,794
2018-02-09	2,765	2,791	2,762	2,790	30,000	2,790
2018-02-08	2,836	2,879	2,836	2,857	28,800	2,857
2018-02-07	2,810	2,900	2,810	2,813	44,400	2,813
2018-02-06	2,780	2,810	2,710	2,750	74,500	2,750
2018-02-05	2,891	2,916	2,860	2,880	39,100	2,880
2018-02-02	2,866	2,911	2,866	2,895	26,000	2,895
2018-02-01	2,823	2,901	2,815	2,894	34,800	2,894
2018-01-31	2,836	2,852	2,794	2,794	40,800	2,794
2018-01-30	2,872	2,884	2,835	2,839	36,100	2,839
2018-01-29	2,889	2,902	2,871	2,881	26,600	2,881
2018-01-26	2,876	2,909	2,873	2,885	24,900	2,885
2018-01-25	2,881	2,889	2,846	2,856	25,700	2,856
2018-01-24	2,900	2,918	2,888	2,903	19,200	2,903
2018-01-23	2,925	2,925	2,900	2,917	15,000	2,917
2018-01-22	2,911	2,914	2,896	2,906	20,000	2,906
2018-01-19	2,905	2,943	2,880	2,902	29,900	2,902
2018-01-18	2,857	2,915	2,848	2,892	61,900	2,892
2018-01-17	2,827	2,844	2,818	2,839	13,500	2,839
2018-01-16	2,830	2,830	2,811	2,816	10,700	2,816
2018-01-15	2,811	2,843	2,811	2,830	14,000	2,830
2018-01-12	2,829	2,833	2,806	2,811	22,500	2,811
2018-01-11	2,850	2,850	2,822	2,829	17,800	2,829
2018-01-10	2,868	2,885	2,851	2,853	14,200	2,853
2018-01-09	2,904	2,904	2,860	2,874	27,600	2,874
2018-01-05	2,900	2,911	2,881	2,904	27,500	2,904
2018-01-04	2,878	2,897	2,865	2,896	38,400	2,896

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