7624 (株)NaITO の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 889 | 889 | 880 | 880 | 7,000 | 880 |
| 2000-12-25 | 900 | 900 | 890 | 890 | 8,000 | 890 |
| 2000-12-22 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 2000-12-20 | 926 | 926 | 900 | 900 | 8,000 | 900 |
| 2000-12-15 | 939 | 950 | 938 | 950 | 12,000 | 950 |
| 2000-12-13 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2000-12-12 | 921 | 921 | 921 | 921 | 1,000 | 921 |
| 2000-12-04 | 960 | 960 | 950 | 950 | 2,000 | 950 |
| 2000-12-01 | 970 | 970 | 960 | 960 | 7,000 | 960 |
| 2000-11-28 | 1,010 | 1,070 | 1,010 | 1,070 | 4,000 | 1,070 |
| 2000-11-27 | 929 | 1,010 | 929 | 1,010 | 15,000 | 1,010 |
| 2000-11-24 | 925 | 925 | 925 | 925 | 2,000 | 925 |
| 2000-11-22 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2000-11-21 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2000-11-20 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2000-11-17 | 920 | 920 | 900 | 900 | 2,000 | 900 |
| 2000-11-16 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2000-11-15 | 915 | 990 | 915 | 990 | 11,000 | 990 |
| 2000-11-14 | 902 | 902 | 902 | 902 | 1,000 | 902 |
| 2000-11-13 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2000-11-09 | 901 | 901 | 901 | 901 | 2,000 | 901 |
| 2000-11-07 | 901 | 929 | 901 | 929 | 5,000 | 929 |
| 2000-11-06 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 2000-11-01 | 903 | 903 | 901 | 901 | 2,000 | 901 |
| 2000-10-31 | 903 | 903 | 903 | 903 | 1,000 | 903 |
| 2000-10-30 | 960 | 960 | 960 | 960 | 5,000 | 960 |
| 2000-10-26 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2000-10-25 | 910 | 910 | 900 | 900 | 24,000 | 900 |
| 2000-10-24 | 909 | 911 | 909 | 909 | 5,000 | 909 |
| 2000-10-23 | 908 | 908 | 908 | 908 | 1,000 | 908 |
| 2000-10-20 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2000-10-16 | 1,010 | 1,010 | 1,010 | 1,010 | 9,000 | 1,010 |
| 2000-10-10 | 908 | 908 | 907 | 907 | 3,000 | 907 |
| 2000-10-06 | 906 | 906 | 906 | 906 | 3,000 | 906 |
| 2000-10-02 | 872 | 872 | 872 | 872 | 1,000 | 872 |
| 2000-09-26 | 930 | 1,020 | 930 | 1,020 | 5,000 | 1,020 |
| 2000-09-25 | 1,070 | 1,070 | 1,070 | 1,070 | 13,000 | 972.73 |
| 2000-09-22 | 980 | 980 | 980 | 980 | 1,000 | 890.91 |
| 2000-09-18 | 980 | 1,070 | 980 | 1,070 | 9,000 | 972.73 |
| 2000-09-14 | 980 | 980 | 980 | 980 | 6,000 | 890.91 |
| 2000-09-11 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 945.46 |
| 2000-09-08 | 1,050 | 1,050 | 1,040 | 1,050 | 15,000 | 954.55 |
| 2000-09-07 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 927.27 |
| 2000-09-06 | 1,050 | 1,050 | 1,020 | 1,020 | 3,000 | 927.27 |
| 2000-09-05 | 957 | 957 | 957 | 957 | 1,000 | 870 |
| 2000-09-01 | 857 | 857 | 857 | 857 | 1,000 | 779.09 |
| 2000-08-29 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 936.36 |
| 2000-08-28 | 875 | 962 | 875 | 962 | 18,000 | 874.55 |
| 2000-08-25 | 875 | 875 | 875 | 875 | 1,000 | 795.46 |
| 2000-08-15 | 901 | 990 | 900 | 990 | 10,000 | 900 |
| 2000-08-02 | 851 | 851 | 850 | 850 | 2,000 | 772.73 |
| 2000-08-01 | 850 | 850 | 850 | 850 | 1,000 | 772.73 |
| 2000-07-28 | 975 | 1,040 | 975 | 1,040 | 6,000 | 945.46 |
| 2000-07-26 | 955 | 1,050 | 955 | 1,050 | 23,000 | 954.55 |
| 2000-07-19 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 963.64 |
| 2000-07-18 | 1,060 | 1,080 | 1,040 | 1,080 | 9,000 | 981.82 |
| 2000-07-17 | 952 | 1,050 | 952 | 1,040 | 14,000 | 945.46 |
| 2000-07-14 | 950 | 950 | 950 | 950 | 5,000 | 863.64 |
| 2000-07-13 | 950 | 950 | 950 | 950 | 2,000 | 863.64 |
| 2000-07-12 | 950 | 950 | 950 | 950 | 8,000 | 863.64 |
| 2000-07-11 | 950 | 950 | 950 | 950 | 3,000 | 863.64 |
| 2000-07-10 | 950 | 950 | 944 | 944 | 7,000 | 858.18 |
| 2000-07-07 | 917 | 948 | 917 | 948 | 3,000 | 861.82 |
| 2000-07-04 | 901 | 901 | 900 | 900 | 2,000 | 818.18 |
| 2000-07-03 | 869 | 900 | 869 | 900 | 11,000 | 818.18 |
| 2000-06-30 | 830 | 831 | 810 | 810 | 4,000 | 736.36 |
| 2000-06-28 | 895 | 895 | 895 | 895 | 5,000 | 813.64 |
| 2000-06-26 | 811 | 892 | 811 | 892 | 16,000 | 810.91 |
| 2000-06-22 | 811 | 811 | 790 | 790 | 5,000 | 718.18 |
| 2000-06-19 | 850 | 850 | 850 | 850 | 2,000 | 772.73 |
| 2000-06-16 | 820 | 902 | 820 | 902 | 16,000 | 820 |
| 2000-06-15 | 749 | 820 | 749 | 820 | 8,000 | 745.46 |
| 2000-06-12 | 721 | 722 | 721 | 722 | 2,000 | 656.36 |
| 2000-06-09 | 721 | 721 | 721 | 721 | 1,000 | 655.46 |
| 2000-06-08 | 721 | 721 | 721 | 721 | 1,000 | 655.46 |
| 2000-06-07 | 749 | 749 | 722 | 722 | 2,000 | 656.36 |
| 2000-06-06 | 790 | 790 | 790 | 790 | 5,000 | 718.18 |
| 2000-06-05 | 790 | 790 | 790 | 790 | 4,000 | 718.18 |
| 2000-06-02 | 790 | 790 | 790 | 790 | 3,000 | 718.18 |
| 2000-06-01 | 776 | 777 | 776 | 777 | 2,000 | 706.36 |
| 2000-05-31 | 761 | 775 | 761 | 775 | 5,000 | 704.55 |
| 2000-05-29 | 718 | 718 | 718 | 718 | 19,000 | 652.73 |
| 2000-05-26 | 718 | 718 | 718 | 718 | 9,000 | 652.73 |
| 2000-05-23 | 718 | 718 | 718 | 718 | 2,000 | 652.73 |
| 2000-05-22 | 717 | 717 | 717 | 717 | 3,000 | 651.82 |
| 2000-05-19 | 717 | 717 | 717 | 717 | 1,000 | 651.82 |
| 2000-05-18 | 698 | 698 | 698 | 698 | 1,000 | 634.55 |
| 2000-05-16 | 665 | 665 | 665 | 665 | 2,000 | 604.55 |
| 2000-05-15 | 658 | 658 | 658 | 658 | 1,000 | 598.18 |
| 2000-05-12 | 655 | 655 | 655 | 655 | 1,000 | 595.46 |
| 2000-05-11 | 655 | 655 | 655 | 655 | 1,000 | 595.46 |
| 2000-05-10 | 655 | 655 | 655 | 655 | 1,000 | 595.46 |
| 2000-05-09 | 653 | 653 | 653 | 653 | 1,000 | 593.64 |
| 2000-05-08 | 647 | 651 | 647 | 651 | 3,000 | 591.82 |
| 2000-05-02 | 645 | 645 | 641 | 641 | 5,000 | 582.73 |
| 2000-05-01 | 640 | 640 | 640 | 640 | 3,000 | 581.82 |
| 2000-04-28 | 640 | 640 | 640 | 640 | 2,000 | 581.82 |
| 2000-04-27 | 640 | 640 | 640 | 640 | 5,000 | 581.82 |
| 2000-04-26 | 640 | 640 | 640 | 640 | 1,000 | 581.82 |
| 2000-04-20 | 630 | 631 | 630 | 631 | 2,000 | 573.64 |
| 2000-04-19 | 630 | 631 | 630 | 631 | 2,000 | 573.64 |
| 2000-04-18 | 670 | 670 | 670 | 670 | 3,000 | 609.09 |
| 2000-04-17 | 625 | 670 | 625 | 670 | 15,000 | 609.09 |
| 2000-04-14 | 625 | 625 | 625 | 625 | 2,000 | 568.18 |
| 2000-04-13 | 651 | 651 | 640 | 640 | 4,000 | 581.82 |
| 2000-04-12 | 650 | 650 | 650 | 650 | 2,000 | 590.91 |
| 2000-04-07 | 675 | 675 | 675 | 675 | 2,000 | 613.64 |
| 2000-04-06 | 750 | 750 | 750 | 750 | 1,000 | 681.82 |
| 2000-04-04 | 777 | 777 | 777 | 777 | 2,000 | 706.36 |
| 2000-04-03 | 777 | 777 | 777 | 777 | 5,000 | 706.36 |
| 2000-03-30 | 754 | 756 | 754 | 756 | 5,000 | 687.27 |
| 2000-03-29 | 754 | 754 | 754 | 754 | 5,000 | 685.46 |
| 2000-03-28 | 753 | 754 | 753 | 754 | 12,000 | 685.46 |
| 2000-03-27 | 751 | 753 | 751 | 753 | 3,000 | 684.55 |
| 2000-03-24 | 751 | 770 | 741 | 751 | 43,000 | 682.73 |
| 2000-03-23 | 600 | 696 | 597 | 696 | 34,000 | 632.73 |
| 2000-03-22 | 600 | 600 | 592 | 596 | 17,000 | 541.82 |
| 2000-03-21 | 600 | 600 | 593 | 593 | 31,000 | 539.09 |
| 2000-03-17 | 600 | 600 | 570 | 590 | 15,000 | 536.36 |
| 2000-03-16 | 580 | 601 | 580 | 600 | 8,000 | 545.46 |
| 2000-03-15 | 600 | 600 | 600 | 600 | 25,000 | 545.46 |
| 2000-03-14 | 601 | 601 | 601 | 601 | 2,000 | 546.36 |
| 2000-03-13 | 650 | 650 | 650 | 650 | 2,000 | 590.91 |
| 2000-03-10 | 650 | 650 | 650 | 650 | 1,000 | 590.91 |
| 2000-03-09 | 650 | 650 | 650 | 650 | 1,000 | 590.91 |
| 2000-03-06 | 700 | 700 | 680 | 680 | 3,000 | 618.18 |
| 2000-03-03 | 700 | 700 | 700 | 700 | 4,000 | 636.36 |
| 2000-03-02 | 700 | 700 | 700 | 700 | 1,000 | 636.36 |
| 2000-03-01 | 750 | 750 | 750 | 750 | 3,000 | 681.82 |
| 2000-02-29 | 750 | 750 | 750 | 750 | 1,000 | 681.82 |
| 2000-02-28 | 751 | 751 | 751 | 751 | 42,000 | 682.73 |
| 2000-02-25 | 751 | 751 | 751 | 751 | 2,000 | 682.73 |
| 2000-02-22 | 755 | 755 | 755 | 755 | 1,000 | 686.36 |
| 2000-02-21 | 820 | 820 | 750 | 750 | 3,000 | 681.82 |
| 2000-02-18 | 850 | 850 | 850 | 850 | 3,000 | 772.73 |
| 2000-02-17 | 870 | 870 | 850 | 850 | 6,000 | 772.73 |
| 2000-02-15 | 870 | 920 | 870 | 900 | 33,000 | 818.18 |
| 2000-02-14 | 899 | 899 | 870 | 870 | 4,000 | 790.91 |
| 2000-02-10 | 850 | 850 | 850 | 850 | 1,000 | 772.73 |
| 2000-02-09 | 920 | 920 | 850 | 850 | 6,000 | 772.73 |
| 2000-02-08 | 920 | 940 | 870 | 870 | 9,000 | 790.91 |
| 2000-02-07 | 875 | 920 | 875 | 920 | 3,000 | 836.36 |
| 2000-02-04 | 822 | 860 | 822 | 860 | 5,000 | 781.82 |
| 2000-02-03 | 950 | 950 | 820 | 820 | 19,000 | 745.46 |
| 2000-01-31 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,000 |
| 2000-01-28 | 1,000 | 1,100 | 1,000 | 1,100 | 20,000 | 1,000 |
| 2000-01-27 | 1,050 | 1,050 | 1,000 | 1,000 | 3,000 | 909.09 |
| 2000-01-26 | 1,140 | 1,140 | 1,140 | 1,140 | 12,000 | 1,036.36 |
| 2000-01-19 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 1,072.73 |
| 2000-01-18 | 1,050 | 1,180 | 1,050 | 1,180 | 18,000 | 1,072.73 |
| 2000-01-17 | 950 | 1,050 | 950 | 1,050 | 23,000 | 954.55 |
| 2000-01-14 | 930 | 950 | 900 | 950 | 10,000 | 863.64 |
| 2000-01-12 | 855 | 950 | 855 | 950 | 4,000 | 863.64 |
| 2000-01-07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 954.55 |
| 2000-01-06 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 954.55 |
| 2000-01-05 | 1,100 | 1,100 | 1,050 | 1,050 | 4,000 | 954.55 |
| 2000-01-04 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 954.55 |
分割・併合履歴 ： [2013-08-28]1株→10株 [2004-03-04]1株→0.1株 [2000-09-26]1株→1.1株
