7447 ナガイレーベン(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,451	2,451	2,396	2,400	55,700	2,400
2019-12-27	2,504	2,516	2,459	2,471	120,500	2,471
2019-12-26	2,610	2,660	2,595	2,654	38,500	2,654
2019-12-25	2,566	2,595	2,566	2,586	15,800	2,586
2019-12-24	2,556	2,580	2,550	2,573	18,700	2,573
2019-12-23	2,590	2,590	2,538	2,547	24,400	2,547
2019-12-20	2,606	2,629	2,575	2,577	43,200	2,577
2019-12-19	2,600	2,627	2,600	2,610	19,400	2,610
2019-12-18	2,702	2,704	2,589	2,599	60,500	2,599
2019-12-17	2,640	2,715	2,640	2,698	59,400	2,698
2019-12-16	2,575	2,639	2,563	2,631	27,600	2,631
2019-12-13	2,619	2,634	2,553	2,563	77,500	2,563
2019-12-12	2,589	2,589	2,561	2,561	17,700	2,561
2019-12-11	2,596	2,599	2,571	2,573	14,400	2,573
2019-12-10	2,593	2,594	2,578	2,588	19,300	2,588
2019-12-09	2,568	2,580	2,554	2,580	24,700	2,580
2019-12-06	2,545	2,548	2,528	2,548	29,200	2,548
2019-12-05	2,549	2,555	2,510	2,545	41,800	2,545
2019-12-04	2,529	2,550	2,515	2,543	47,500	2,543
2019-12-03	2,520	2,548	2,517	2,529	34,500	2,529
2019-12-02	2,576	2,578	2,543	2,561	35,200	2,561
2019-11-29	2,573	2,589	2,554	2,577	33,400	2,577
2019-11-28	2,571	2,573	2,539	2,560	27,700	2,560
2019-11-27	2,569	2,581	2,555	2,566	13,600	2,566
2019-11-26	2,599	2,609	2,562	2,569	28,300	2,569
2019-11-25	2,567	2,595	2,560	2,595	21,000	2,595
2019-11-22	2,578	2,586	2,558	2,558	15,900	2,558
2019-11-21	2,569	2,578	2,523	2,571	22,100	2,571
2019-11-20	2,586	2,594	2,555	2,569	21,100	2,569
2019-11-19	2,594	2,610	2,577	2,590	15,200	2,590
2019-11-18	2,636	2,636	2,595	2,604	29,800	2,604
2019-11-15	2,630	2,635	2,608	2,622	38,800	2,622
2019-11-14	2,620	2,627	2,591	2,601	26,700	2,601
2019-11-13	2,602	2,629	2,602	2,604	31,900	2,604
2019-11-12	2,552	2,584	2,526	2,578	31,300	2,578
2019-11-11	2,521	2,554	2,511	2,554	60,600	2,554
2019-11-08	2,564	2,570	2,480	2,499	64,600	2,499
2019-11-07	2,571	2,572	2,517	2,531	50,700	2,531
2019-11-06	2,595	2,610	2,570	2,581	42,400	2,581
2019-11-05	2,641	2,641	2,577	2,594	47,400	2,594
2019-11-01	2,595	2,616	2,579	2,606	40,900	2,606
2019-10-31	2,590	2,604	2,573	2,595	46,000	2,595
2019-10-30	2,555	2,574	2,549	2,574	62,100	2,574
2019-10-29	2,573	2,583	2,548	2,555	49,700	2,555
2019-10-28	2,538	2,550	2,527	2,543	29,800	2,543
2019-10-25	2,550	2,550	2,503	2,540	30,500	2,540
2019-10-24	2,568	2,568	2,532	2,540	33,200	2,540
2019-10-23	2,521	2,553	2,490	2,548	26,900	2,548
2019-10-21	2,510	2,517	2,494	2,514	18,300	2,514
2019-10-18	2,489	2,529	2,457	2,478	37,800	2,478
2019-10-17	2,478	2,481	2,438	2,475	36,300	2,475
2019-10-16	2,480	2,510	2,449	2,471	51,200	2,471
2019-10-15	2,428	2,459	2,421	2,436	59,100	2,436
2019-10-11	2,374	2,390	2,361	2,373	23,800	2,373
2019-10-10	2,397	2,397	2,345	2,359	13,400	2,359
2019-10-09	2,360	2,401	2,349	2,396	38,600	2,396
2019-10-08	2,336	2,389	2,336	2,385	41,000	2,385
2019-10-07	2,286	2,333	2,265	2,332	28,600	2,332
2019-10-04	2,299	2,299	2,225	2,286	38,400	2,286
2019-10-03	2,260	2,300	2,222	2,256	34,400	2,256
2019-10-02	2,334	2,341	2,290	2,303	28,400	2,303
2019-10-01	2,287	2,341	2,287	2,335	18,900	2,335
2019-09-30	2,293	2,307	2,276	2,288	19,500	2,288
2019-09-27	2,350	2,350	2,275	2,312	22,400	2,312
2019-09-26	2,379	2,384	2,314	2,333	47,500	2,333
2019-09-25	2,299	2,335	2,269	2,330	30,800	2,330
2019-09-24	2,307	2,318	2,292	2,312	27,600	2,312
2019-09-20	2,315	2,315	2,284	2,301	25,800	2,301
2019-09-19	2,260	2,308	2,256	2,296	43,100	2,296
2019-09-18	2,231	2,244	2,205	2,234	24,800	2,234
2019-09-17	2,253	2,253	2,205	2,224	41,400	2,224
2019-09-13	2,207	2,261	2,198	2,253	95,500	2,253
2019-09-12	2,230	2,230	2,184	2,189	42,100	2,189
2019-09-11	2,182	2,220	2,157	2,218	76,400	2,218
2019-09-10	2,171	2,185	2,145	2,170	36,300	2,170
2019-09-09	2,155	2,171	2,152	2,171	27,700	2,171
2019-09-06	2,178	2,178	2,141	2,161	27,800	2,161
2019-09-05	2,135	2,168	2,133	2,156	48,900	2,156
2019-09-04	2,131	2,148	2,104	2,105	37,700	2,105
2019-09-03	2,092	2,123	2,083	2,123	26,400	2,123
2019-09-02	2,071	2,110	2,069	2,094	44,500	2,094
2019-08-30	2,030	2,092	2,023	2,083	71,100	2,083
2019-08-29	2,066	2,073	1,900	1,999	151,600	1,999
2019-08-28	2,139	2,143	2,112	2,135	108,600	2,135
2019-08-27	2,196	2,199	2,152	2,152	47,900	2,152
2019-08-26	2,200	2,203	2,168	2,179	60,500	2,179
2019-08-23	2,220	2,232	2,202	2,219	23,100	2,219
2019-08-22	2,276	2,276	2,206	2,229	36,800	2,229
2019-08-21	2,277	2,277	2,243	2,263	22,700	2,263
2019-08-20	2,260	2,304	2,260	2,297	28,300	2,297
2019-08-19	2,265	2,265	2,237	2,252	17,100	2,252
2019-08-16	2,225	2,264	2,225	2,233	18,700	2,233
2019-08-15	2,226	2,249	2,218	2,238	28,700	2,238
2019-08-14	2,310	2,350	2,259	2,286	42,200	2,286
2019-08-13	2,272	2,296	2,265	2,280	46,800	2,280
2019-08-09	2,277	2,315	2,272	2,276	42,400	2,276
2019-08-08	2,230	2,286	2,227	2,265	24,900	2,265
2019-08-07	2,210	2,248	2,210	2,230	26,600	2,230
2019-08-06	2,170	2,244	2,159	2,237	39,500	2,237
2019-08-05	2,210	2,246	2,200	2,235	46,700	2,235
2019-08-02	2,290	2,290	2,222	2,232	63,400	2,232
2019-08-01	2,320	2,320	2,285	2,307	36,300	2,307
2019-07-31	2,302	2,310	2,281	2,281	30,600	2,281
2019-07-30	2,329	2,333	2,296	2,329	28,500	2,329
2019-07-29	2,324	2,336	2,292	2,310	17,400	2,310
2019-07-26	2,301	2,318	2,299	2,306	20,400	2,306
2019-07-25	2,290	2,332	2,290	2,317	17,700	2,317
2019-07-24	2,301	2,302	2,264	2,286	35,300	2,286
2019-07-23	2,251	2,305	2,251	2,301	24,900	2,301
2019-07-22	2,279	2,280	2,236	2,251	26,000	2,251
2019-07-19	2,220	2,290	2,216	2,283	24,500	2,283
2019-07-18	2,308	2,308	2,198	2,205	59,000	2,205
2019-07-17	2,356	2,356	2,308	2,316	32,500	2,316
2019-07-16	2,393	2,416	2,360	2,363	28,900	2,363
2019-07-12	2,424	2,453	2,405	2,405	14,700	2,405
2019-07-11	2,385	2,423	2,385	2,414	20,000	2,414
2019-07-10	2,375	2,401	2,374	2,384	29,800	2,384
2019-07-09	2,420	2,452	2,391	2,399	23,500	2,399
2019-07-08	2,445	2,450	2,408	2,420	25,200	2,420
2019-07-05	2,429	2,457	2,422	2,450	22,100	2,450
2019-07-04	2,397	2,440	2,388	2,424	15,000	2,424
2019-07-03	2,395	2,401	2,365	2,382	12,400	2,382
2019-07-02	2,353	2,412	2,317	2,399	37,900	2,399
2019-07-01	2,355	2,360	2,301	2,340	44,300	2,340
2019-06-28	2,400	2,400	2,353	2,363	26,900	2,363
2019-06-27	2,359	2,410	2,359	2,410	14,900	2,410
2019-06-26	2,362	2,383	2,352	2,354	17,300	2,354
2019-06-25	2,407	2,436	2,374	2,377	16,500	2,377
2019-06-24	2,398	2,423	2,375	2,407	11,900	2,407
2019-06-21	2,505	2,505	2,388	2,388	28,000	2,388
2019-06-20	2,484	2,510	2,444	2,455	16,300	2,455
2019-06-19	2,520	2,520	2,468	2,481	30,500	2,481
2019-06-18	2,536	2,536	2,468	2,482	23,400	2,482
2019-06-17	2,541	2,546	2,502	2,507	13,200	2,507
2019-06-14	2,520	2,565	2,516	2,555	22,100	2,555
2019-06-13	2,543	2,543	2,493	2,511	22,600	2,511
2019-06-12	2,579	2,579	2,544	2,551	12,400	2,551
2019-06-11	2,597	2,597	2,548	2,579	18,800	2,579
2019-06-10	2,550	2,595	2,546	2,592	26,000	2,592
2019-06-07	2,539	2,542	2,501	2,540	7,600	2,540
2019-06-06	2,527	2,550	2,516	2,524	16,100	2,524
2019-06-05	2,450	2,535	2,442	2,535	33,100	2,535
2019-06-04	2,335	2,386	2,322	2,376	15,500	2,376
2019-06-03	2,370	2,370	2,322	2,334	12,400	2,334
2019-05-31	2,401	2,403	2,363	2,396	17,500	2,396
2019-05-30	2,401	2,415	2,360	2,395	14,100	2,395
2019-05-29	2,420	2,455	2,384	2,427	21,700	2,427
2019-05-28	2,453	2,492	2,418	2,443	11,800	2,443
2019-05-27	2,446	2,465	2,441	2,453	7,500	2,453
2019-05-24	2,428	2,458	2,423	2,441	12,200	2,441
2019-05-23	2,423	2,452	2,411	2,445	8,600	2,445
2019-05-22	2,488	2,488	2,429	2,429	10,100	2,429
2019-05-21	2,462	2,523	2,462	2,484	14,500	2,484
2019-05-20	2,530	2,530	2,494	2,502	10,900	2,502
2019-05-17	2,484	2,515	2,459	2,506	23,000	2,506
2019-05-16	2,415	2,454	2,400	2,431	22,700	2,431
2019-05-15	2,414	2,414	2,367	2,414	16,700	2,414
2019-05-14	2,332	2,381	2,256	2,374	41,700	2,374
2019-05-13	2,378	2,438	2,366	2,380	21,900	2,380
2019-05-10	2,342	2,453	2,340	2,382	38,900	2,382
2019-05-09	2,390	2,390	2,330	2,343	37,500	2,343
2019-05-08	2,455	2,456	2,398	2,413	31,500	2,413
2019-05-07	2,479	2,504	2,451	2,500	20,000	2,500
2019-04-26	2,496	2,523	2,470	2,499	12,800	2,499
2019-04-25	2,492	2,523	2,472	2,509	9,900	2,509
2019-04-24	2,493	2,510	2,465	2,475	19,600	2,475
2019-04-23	2,500	2,500	2,466	2,477	23,300	2,477
2019-04-22	2,462	2,494	2,450	2,491	8,800	2,491
2019-04-19	2,518	2,536	2,453	2,473	12,000	2,473
2019-04-18	2,572	2,572	2,470	2,487	19,200	2,487
2019-04-17	2,543	2,561	2,518	2,548	14,900	2,548
2019-04-16	2,640	2,640	2,531	2,547	33,500	2,547
2019-04-15	2,564	2,646	2,534	2,646	45,100	2,646
2019-04-12	2,495	2,495	2,443	2,464	10,600	2,464
2019-04-11	2,481	2,494	2,437	2,476	16,700	2,476
2019-04-10	2,459	2,497	2,457	2,478	6,500	2,478
2019-04-09	2,537	2,537	2,430	2,487	35,600	2,487
2019-04-08	2,595	2,595	2,525	2,537	10,200	2,537
2019-04-05	2,594	2,594	2,556	2,575	16,700	2,575
2019-04-04	2,554	2,620	2,525	2,594	41,000	2,594
2019-04-03	2,459	2,571	2,445	2,560	58,200	2,560
2019-04-02	2,505	2,520	2,460	2,470	46,800	2,470
2019-04-01	2,478	2,526	2,465	2,521	37,100	2,521
2019-03-29	2,408	2,422	2,374	2,400	17,000	2,400
2019-03-28	2,490	2,490	2,386	2,393	34,100	2,393
2019-03-27	2,533	2,545	2,481	2,535	31,900	2,535
2019-03-26	2,365	2,557	2,365	2,540	76,100	2,540
2019-03-25	2,450	2,450	2,346	2,349	27,800	2,349
2019-03-22	2,449	2,487	2,439	2,486	14,500	2,486
2019-03-20	2,468	2,488	2,424	2,448	27,200	2,448
2019-03-19	2,469	2,469	2,437	2,450	12,000	2,450
2019-03-18	2,466	2,499	2,445	2,485	26,900	2,485
2019-03-15	2,411	2,463	2,411	2,446	33,400	2,446
2019-03-14	2,450	2,450	2,404	2,407	17,900	2,407
2019-03-13	2,445	2,461	2,419	2,433	15,200	2,433
2019-03-12	2,423	2,456	2,404	2,446	31,300	2,446
2019-03-11	2,380	2,426	2,352	2,395	34,600	2,395
2019-03-08	2,426	2,426	2,341	2,345	39,000	2,345
2019-03-07	2,449	2,489	2,449	2,476	27,500	2,476
2019-03-06	2,479	2,511	2,431	2,455	33,600	2,455
2019-03-05	2,445	2,479	2,433	2,475	15,900	2,475
2019-03-04	2,483	2,483	2,440	2,471	19,300	2,471
2019-03-01	2,435	2,456	2,415	2,447	19,500	2,447
2019-02-28	2,426	2,426	2,398	2,415	21,000	2,415
2019-02-27	2,427	2,444	2,414	2,435	21,600	2,435
2019-02-26	2,383	2,429	2,364	2,427	17,200	2,427
2019-02-25	2,366	2,374	2,345	2,369	12,300	2,369
2019-02-22	2,354	2,361	2,333	2,355	17,500	2,355
2019-02-21	2,352	2,357	2,335	2,354	13,300	2,354
2019-02-20	2,356	2,360	2,320	2,352	10,700	2,352
2019-02-19	2,360	2,363	2,338	2,358	11,100	2,358
2019-02-18	2,360	2,369	2,331	2,358	17,100	2,358
2019-02-15	2,324	2,324	2,289	2,303	11,000	2,303
2019-02-14	2,320	2,349	2,295	2,345	26,100	2,345
2019-02-13	2,304	2,313	2,271	2,308	28,000	2,308
2019-02-12	2,220	2,295	2,220	2,278	39,300	2,278
2019-02-08	2,171	2,235	2,168	2,207	26,400	2,207
2019-02-07	2,227	2,238	2,178	2,205	23,300	2,205
2019-02-06	2,279	2,279	2,228	2,242	21,200	2,242
2019-02-05	2,248	2,277	2,217	2,277	23,700	2,277
2019-02-04	2,190	2,241	2,190	2,235	40,000	2,235
2019-02-01	2,201	2,209	2,168	2,169	34,100	2,169
2019-01-31	2,241	2,241	2,162	2,182	52,100	2,182
2019-01-30	2,284	2,284	2,202	2,202	67,000	2,202
2019-01-29	2,275	2,304	2,241	2,274	38,900	2,274
2019-01-28	2,320	2,320	2,272	2,277	25,400	2,277
2019-01-25	2,338	2,366	2,326	2,326	27,100	2,326
2019-01-24	2,354	2,375	2,315	2,351	28,000	2,351
2019-01-23	2,400	2,404	2,351	2,354	21,900	2,354
2019-01-22	2,432	2,453	2,413	2,432	25,600	2,432
2019-01-21	2,399	2,425	2,396	2,419	27,600	2,419
2019-01-18	2,325	2,364	2,309	2,349	22,400	2,349
2019-01-17	2,333	2,355	2,289	2,324	14,000	2,324
2019-01-16	2,322	2,339	2,300	2,318	13,200	2,318
2019-01-15	2,290	2,338	2,290	2,328	15,800	2,328
2019-01-11	2,393	2,398	2,334	2,337	16,000	2,337
2019-01-10	2,359	2,399	2,335	2,385	15,600	2,385
2019-01-09	2,318	2,395	2,318	2,369	30,000	2,369
2019-01-08	2,386	2,386	2,316	2,318	31,400	2,318
2019-01-07	2,405	2,433	2,355	2,380	25,700	2,380
2019-01-04	2,321	2,390	2,270	2,355	42,100	2,355

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