7447 ナガイレーベン(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,945	2,972	2,937	2,951	45,500	2,951
2020-12-29	3,050	3,075	2,942	2,990	80,300	2,990
2020-12-28	2,924	2,933	2,895	2,918	41,800	2,918
2020-12-25	2,899	2,937	2,890	2,924	19,500	2,924
2020-12-24	2,906	2,913	2,856	2,899	45,800	2,899
2020-12-23	2,808	2,939	2,782	2,906	49,800	2,906
2020-12-22	2,742	2,809	2,724	2,796	42,000	2,796
2020-12-21	2,740	2,772	2,721	2,769	19,000	2,769
2020-12-18	2,783	2,783	2,730	2,737	29,000	2,737
2020-12-17	2,760	2,783	2,710	2,783	22,700	2,783
2020-12-16	2,760	2,760	2,715	2,732	17,500	2,732
2020-12-15	2,709	2,757	2,698	2,756	32,600	2,756
2020-12-14	2,672	2,717	2,665	2,692	32,400	2,692
2020-12-11	2,679	2,705	2,640	2,664	44,000	2,664
2020-12-10	2,714	2,733	2,696	2,701	11,800	2,701
2020-12-09	2,707	2,723	2,704	2,720	12,400	2,720
2020-12-08	2,697	2,709	2,682	2,708	16,300	2,708
2020-12-07	2,755	2,755	2,697	2,697	17,500	2,697
2020-12-04	2,736	2,740	2,711	2,731	11,900	2,731
2020-12-03	2,738	2,760	2,720	2,736	12,700	2,736
2020-12-02	2,737	2,792	2,707	2,757	66,100	2,757
2020-12-01	2,702	2,722	2,678	2,706	23,700	2,706
2020-11-30	2,786	2,788	2,691	2,702	54,200	2,702
2020-11-27	2,745	2,799	2,745	2,782	41,900	2,782
2020-11-26	2,713	2,754	2,712	2,745	16,200	2,745
2020-11-25	2,763	2,763	2,715	2,715	18,800	2,715
2020-11-24	2,729	2,776	2,718	2,726	29,000	2,726
2020-11-20	2,680	2,690	2,667	2,679	17,200	2,679
2020-11-19	2,610	2,704	2,604	2,688	30,500	2,688
2020-11-18	2,690	2,690	2,615	2,625	24,900	2,625
2020-11-17	2,765	2,765	2,680	2,680	34,000	2,680
2020-11-16	2,759	2,810	2,730	2,780	40,100	2,780
2020-11-13	2,809	2,809	2,699	2,725	29,900	2,725
2020-11-12	2,780	2,810	2,776	2,783	24,000	2,783
2020-11-11	2,820	2,820	2,792	2,805	42,700	2,805
2020-11-10	2,824	2,824	2,761	2,777	44,100	2,777
2020-11-09	2,725	2,782	2,725	2,771	42,000	2,771
2020-11-06	2,666	2,727	2,665	2,718	31,800	2,718
2020-11-05	2,606	2,688	2,606	2,666	44,800	2,666
2020-11-04	2,612	2,635	2,571	2,606	47,000	2,606
2020-11-02	2,598	2,640	2,592	2,612	42,100	2,612
2020-10-30	2,597	2,619	2,565	2,614	42,700	2,614
2020-10-29	2,620	2,624	2,586	2,615	30,700	2,615
2020-10-28	2,580	2,637	2,580	2,632	31,800	2,632
2020-10-27	2,531	2,593	2,513	2,593	21,400	2,593
2020-10-26	2,560	2,580	2,527	2,537	15,900	2,537
2020-10-23	2,561	2,566	2,538	2,553	26,400	2,553
2020-10-22	2,615	2,615	2,565	2,569	24,800	2,569
2020-10-21	2,627	2,657	2,615	2,615	26,700	2,615
2020-10-20	2,640	2,643	2,623	2,627	14,800	2,627
2020-10-19	2,645	2,661	2,640	2,655	19,800	2,655
2020-10-16	2,666	2,671	2,633	2,645	18,000	2,645
2020-10-15	2,659	2,665	2,634	2,663	29,100	2,663
2020-10-14	2,660	2,682	2,660	2,662	21,900	2,662
2020-10-13	2,682	2,694	2,660	2,681	21,200	2,681
2020-10-12	2,667	2,683	2,650	2,672	20,100	2,672
2020-10-09	2,696	2,696	2,656	2,676	29,000	2,676
2020-10-08	2,705	2,723	2,672	2,685	64,600	2,685
2020-10-07	2,717	2,740	2,694	2,705	42,800	2,705
2020-10-06	2,745	2,747	2,691	2,743	46,100	2,743
2020-10-05	2,794	2,802	2,734	2,748	66,700	2,748
2020-10-02	2,869	2,881	2,790	2,794	104,500	2,794
2020-09-30	3,045	3,075	2,974	2,974	56,700	2,974
2020-09-29	3,000	3,060	2,972	3,045	62,300	3,045
2020-09-28	2,945	3,005	2,933	2,993	93,600	2,993
2020-09-25	2,825	2,897	2,825	2,873	45,900	2,873
2020-09-24	2,805	2,845	2,786	2,804	29,200	2,804
2020-09-23	2,734	2,816	2,730	2,805	41,100	2,805
2020-09-18	2,795	2,819	2,765	2,780	54,300	2,780
2020-09-17	2,755	2,800	2,742	2,800	33,500	2,800
2020-09-16	2,727	2,763	2,720	2,750	29,700	2,750
2020-09-15	2,761	2,761	2,724	2,727	21,500	2,727
2020-09-14	2,727	2,779	2,722	2,776	31,200	2,776
2020-09-11	2,670	2,709	2,651	2,709	36,200	2,709
2020-09-10	2,662	2,696	2,657	2,660	31,700	2,660
2020-09-09	2,673	2,690	2,659	2,674	37,900	2,674
2020-09-08	2,685	2,739	2,666	2,730	31,600	2,730
2020-09-07	2,659	2,693	2,659	2,685	20,900	2,685
2020-09-04	2,660	2,700	2,660	2,670	20,400	2,670
2020-09-03	2,722	2,722	2,679	2,698	20,300	2,698
2020-09-02	2,688	2,708	2,670	2,708	16,800	2,708
2020-09-01	2,693	2,704	2,664	2,674	30,800	2,674
2020-08-31	2,654	2,730	2,654	2,724	59,100	2,724
2020-08-28	2,667	2,721	2,637	2,659	81,900	2,659
2020-08-27	2,719	2,736	2,713	2,727	67,800	2,727
2020-08-26	2,732	2,732	2,701	2,711	38,100	2,711
2020-08-25	2,695	2,740	2,694	2,735	43,400	2,735
2020-08-24	2,684	2,701	2,680	2,695	31,100	2,695
2020-08-21	2,719	2,719	2,673	2,702	40,000	2,702
2020-08-20	2,736	2,744	2,720	2,720	26,800	2,720
2020-08-19	2,751	2,753	2,735	2,741	23,100	2,741
2020-08-18	2,729	2,764	2,711	2,745	39,800	2,745
2020-08-17	2,736	2,736	2,712	2,722	14,000	2,722
2020-08-14	2,785	2,785	2,730	2,735	48,100	2,735
2020-08-13	2,723	2,788	2,716	2,785	65,400	2,785
2020-08-12	2,689	2,709	2,673	2,692	51,900	2,692
2020-08-11	2,654	2,689	2,654	2,683	43,600	2,683
2020-08-07	2,699	2,699	2,635	2,638	26,800	2,638
2020-08-06	2,701	2,701	2,648	2,665	23,500	2,665
2020-08-05	2,713	2,744	2,668	2,701	31,200	2,701
2020-08-04	2,687	2,722	2,682	2,715	27,900	2,715
2020-08-03	2,669	2,683	2,622	2,668	25,700	2,668
2020-07-31	2,730	2,741	2,642	2,649	35,500	2,649
2020-07-30	2,731	2,770	2,726	2,745	26,900	2,745
2020-07-29	2,790	2,790	2,728	2,728	34,500	2,728
2020-07-28	2,783	2,809	2,762	2,797	30,100	2,797
2020-07-27	2,748	2,784	2,731	2,783	27,800	2,783
2020-07-22	2,834	2,834	2,769	2,769	21,300	2,769
2020-07-21	2,796	2,874	2,777	2,868	61,100	2,868
2020-07-20	2,785	2,794	2,760	2,790	20,100	2,790
2020-07-17	2,810	2,816	2,776	2,794	31,500	2,794
2020-07-16	2,819	2,845	2,782	2,785	51,500	2,785
2020-07-15	2,824	2,832	2,789	2,808	40,300	2,808
2020-07-14	2,795	2,827	2,767	2,797	60,900	2,797
2020-07-13	2,693	2,792	2,691	2,777	93,300	2,777
2020-07-10	2,637	2,673	2,621	2,643	91,300	2,643
2020-07-09	2,634	2,652	2,605	2,637	42,100	2,637
2020-07-08	2,653	2,714	2,638	2,641	45,200	2,641
2020-07-07	2,653	2,670	2,647	2,667	30,600	2,667
2020-07-06	2,621	2,656	2,618	2,655	33,500	2,655
2020-07-03	2,612	2,612	2,575	2,612	26,500	2,612
2020-07-02	2,628	2,655	2,597	2,601	51,500	2,601
2020-07-01	2,682	2,682	2,600	2,612	48,900	2,612
2020-06-30	2,555	2,689	2,539	2,636	88,500	2,636
2020-06-29	2,640	2,649	2,609	2,622	86,600	2,622
2020-06-26	2,609	2,648	2,609	2,640	39,200	2,640
2020-06-25	2,601	2,633	2,593	2,600	38,700	2,600
2020-06-24	2,687	2,687	2,635	2,635	28,400	2,635
2020-06-23	2,711	2,711	2,672	2,687	43,100	2,687
2020-06-22	2,704	2,726	2,702	2,711	19,400	2,711
2020-06-19	2,740	2,749	2,706	2,721	55,000	2,721
2020-06-18	2,717	2,745	2,708	2,736	56,400	2,736
2020-06-17	2,688	2,726	2,679	2,701	42,500	2,701
2020-06-16	2,648	2,692	2,619	2,686	53,500	2,686
2020-06-15	2,623	2,654	2,604	2,604	45,700	2,604
2020-06-12	2,607	2,625	2,558	2,605	75,700	2,605
2020-06-11	2,640	2,658	2,634	2,639	51,200	2,639
2020-06-10	2,650	2,651	2,625	2,644	30,600	2,644
2020-06-09	2,650	2,657	2,625	2,645	50,000	2,645
2020-06-08	2,662	2,662	2,624	2,645	38,600	2,645
2020-06-05	2,671	2,671	2,623	2,627	59,200	2,627
2020-06-04	2,660	2,678	2,645	2,670	45,300	2,670
2020-06-03	2,685	2,685	2,657	2,670	47,600	2,670
2020-06-02	2,675	2,695	2,658	2,672	70,500	2,672
2020-06-01	2,670	2,670	2,636	2,660	46,400	2,660
2020-05-29	2,666	2,702	2,662	2,670	128,300	2,670
2020-05-28	2,650	2,666	2,610	2,659	102,600	2,659
2020-05-27	2,632	2,656	2,616	2,650	46,900	2,650
2020-05-26	2,660	2,666	2,624	2,651	49,600	2,651
2020-05-25	2,660	2,660	2,630	2,655	36,000	2,655
2020-05-22	2,644	2,654	2,624	2,650	31,700	2,650
2020-05-21	2,650	2,662	2,627	2,648	43,700	2,648
2020-05-20	2,640	2,651	2,620	2,647	39,500	2,647
2020-05-19	2,647	2,657	2,602	2,635	25,300	2,635
2020-05-18	2,616	2,635	2,590	2,625	32,800	2,625
2020-05-15	2,597	2,604	2,558	2,600	30,300	2,600
2020-05-14	2,640	2,648	2,567	2,583	51,900	2,583
2020-05-13	2,594	2,651	2,594	2,647	46,100	2,647
2020-05-12	2,571	2,634	2,556	2,624	50,900	2,624
2020-05-11	2,572	2,597	2,522	2,556	50,600	2,556
2020-05-08	2,560	2,603	2,555	2,585	57,400	2,585
2020-05-07	2,540	2,565	2,522	2,550	91,000	2,550
2020-05-01	2,615	2,618	2,539	2,543	69,200	2,543
2020-04-30	2,660	2,664	2,621	2,621	100,000	2,621
2020-04-28	2,617	2,655	2,555	2,644	234,200	2,644
2020-04-27	2,676	2,676	2,599	2,644	112,600	2,644
2020-04-24	2,673	2,676	2,643	2,676	54,400	2,676
2020-04-23	2,689	2,694	2,658	2,677	84,800	2,677
2020-04-22	2,642	2,647	2,607	2,646	80,500	2,646
2020-04-21	2,650	2,704	2,650	2,675	87,100	2,675
2020-04-20	2,681	2,740	2,650	2,712	99,900	2,712
2020-04-17	2,743	2,788	2,689	2,716	209,500	2,716
2020-04-16	2,495	2,610	2,491	2,607	87,300	2,607
2020-04-15	2,545	2,564	2,493	2,534	128,900	2,534
2020-04-14	2,481	2,531	2,465	2,530	56,900	2,530
2020-04-13	2,491	2,527	2,441	2,481	50,800	2,481
2020-04-10	2,422	2,539	2,407	2,529	56,800	2,529
2020-04-09	2,475	2,475	2,375	2,456	91,300	2,456
2020-04-08	2,452	2,526	2,452	2,488	78,300	2,488
2020-04-07	2,397	2,474	2,397	2,461	76,900	2,461
2020-04-06	2,234	2,383	2,229	2,367	89,600	2,367
2020-04-03	2,329	2,382	2,207	2,235	94,400	2,235
2020-04-02	2,484	2,511	2,375	2,379	74,000	2,379
2020-04-01	2,635	2,647	2,505	2,512	69,100	2,512
2020-03-31	2,672	2,697	2,591	2,653	65,000	2,653
2020-03-30	2,673	2,699	2,574	2,666	104,700	2,666
2020-03-27	2,620	2,730	2,587	2,730	136,100	2,730
2020-03-26	2,364	2,529	2,331	2,517	99,900	2,517
2020-03-25	2,438	2,439	2,283	2,353	115,500	2,353
2020-03-24	2,565	2,586	2,422	2,460	90,200	2,460
2020-03-23	2,575	2,619	2,538	2,589	157,200	2,589
2020-03-19	2,488	2,598	2,400	2,588	129,700	2,588
2020-03-18	2,350	2,479	2,346	2,404	132,600	2,404
2020-03-17	2,084	2,371	2,048	2,349	119,400	2,349
2020-03-16	2,154	2,191	2,127	2,134	82,100	2,134
2020-03-13	2,050	2,185	2,011	2,158	144,700	2,158
2020-03-12	2,123	2,160	2,096	2,150	110,200	2,150
2020-03-11	2,150	2,230	2,147	2,150	79,800	2,150
2020-03-10	2,134	2,185	2,036	2,179	63,200	2,179
2020-03-09	2,100	2,121	2,043	2,084	66,300	2,084
2020-03-06	2,151	2,159	2,099	2,111	89,800	2,111
2020-03-05	2,217	2,217	2,170	2,187	75,700	2,187
2020-03-04	2,187	2,241	2,187	2,187	38,500	2,187
2020-03-03	2,274	2,284	2,229	2,232	62,300	2,232
2020-03-02	2,176	2,291	2,172	2,268	52,800	2,268
2020-02-28	2,246	2,277	2,191	2,207	75,600	2,207
2020-02-27	2,289	2,301	2,272	2,283	70,100	2,283
2020-02-26	2,269	2,316	2,266	2,297	65,300	2,297
2020-02-25	2,286	2,342	2,282	2,294	103,100	2,294
2020-02-21	2,321	2,365	2,321	2,341	29,500	2,341
2020-02-20	2,340	2,367	2,335	2,343	36,200	2,343
2020-02-19	2,343	2,367	2,328	2,329	33,100	2,329
2020-02-18	2,339	2,339	2,302	2,324	41,300	2,324
2020-02-17	2,351	2,351	2,311	2,326	22,700	2,326
2020-02-14	2,338	2,346	2,320	2,343	21,800	2,343
2020-02-13	2,330	2,355	2,317	2,339	29,200	2,339
2020-02-12	2,381	2,382	2,333	2,336	53,800	2,336
2020-02-10	2,414	2,428	2,381	2,394	28,400	2,394
2020-02-07	2,442	2,453	2,428	2,438	25,800	2,438
2020-02-06	2,405	2,449	2,388	2,429	68,000	2,429
2020-02-05	2,384	2,406	2,362	2,370	31,400	2,370
2020-02-04	2,340	2,375	2,338	2,368	22,900	2,368
2020-02-03	2,328	2,369	2,328	2,342	44,400	2,342
2020-01-31	2,400	2,419	2,374	2,376	42,700	2,376
2020-01-30	2,357	2,367	2,338	2,362	48,400	2,362
2020-01-29	2,343	2,366	2,332	2,357	27,400	2,357
2020-01-28	2,351	2,368	2,317	2,350	64,900	2,350
2020-01-27	2,370	2,392	2,348	2,367	48,600	2,367
2020-01-24	2,375	2,398	2,365	2,383	27,900	2,383
2020-01-23	2,380	2,405	2,371	2,375	30,100	2,375
2020-01-22	2,366	2,387	2,358	2,380	33,200	2,380
2020-01-21	2,366	2,385	2,346	2,376	30,600	2,376
2020-01-20	2,359	2,369	2,349	2,356	25,800	2,356
2020-01-17	2,345	2,366	2,345	2,352	33,400	2,352
2020-01-16	2,344	2,348	2,326	2,337	34,600	2,337
2020-01-15	2,344	2,355	2,330	2,342	36,600	2,342
2020-01-14	2,357	2,373	2,332	2,345	64,800	2,345
2020-01-10	2,406	2,419	2,360	2,364	38,600	2,364
2020-01-09	2,424	2,439	2,403	2,406	30,700	2,406
2020-01-08	2,417	2,426	2,360	2,403	54,700	2,403
2020-01-07	2,372	2,475	2,372	2,456	59,100	2,456
2020-01-06	2,352	2,400	2,351	2,364	66,600	2,364

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