7624 (株)NaITO の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 140 | 144 | 140 | 144 | 5,000 | 144 |
| 2003-12-29 | 140 | 145 | 138 | 143 | 8,000 | 143 |
| 2003-12-26 | 130 | 136 | 127 | 136 | 40,000 | 136 |
| 2003-12-25 | 177 | 185 | 165 | 165 | 52,000 | 165 |
| 2003-12-24 | 130 | 165 | 130 | 165 | 26,000 | 165 |
| 2003-12-22 | 127 | 130 | 127 | 128 | 6,000 | 128 |
| 2003-12-19 | 130 | 130 | 127 | 127 | 11,000 | 127 |
| 2003-12-18 | 125 | 135 | 125 | 135 | 15,000 | 135 |
| 2003-12-17 | 140 | 140 | 120 | 120 | 18,000 | 120 |
| 2003-12-16 | 147 | 147 | 140 | 140 | 14,000 | 140 |
| 2003-12-15 | 155 | 155 | 140 | 140 | 11,000 | 140 |
| 2003-12-12 | 155 | 160 | 150 | 150 | 22,000 | 150 |
| 2003-12-11 | 158 | 158 | 158 | 158 | 2,000 | 158 |
| 2003-12-10 | 156 | 160 | 156 | 160 | 4,000 | 160 |
| 2003-12-09 | 161 | 161 | 160 | 160 | 7,000 | 160 |
| 2003-12-08 | 160 | 174 | 156 | 174 | 33,000 | 174 |
| 2003-12-05 | 179 | 179 | 162 | 163 | 10,000 | 163 |
| 2003-12-04 | 183 | 183 | 161 | 179 | 17,000 | 179 |
| 2003-12-03 | 167 | 185 | 151 | 151 | 36,000 | 151 |
| 2003-12-02 | 171 | 185 | 156 | 165 | 24,000 | 165 |
| 2003-12-01 | 149 | 175 | 145 | 167 | 16,000 | 167 |
| 2003-11-28 | 154 | 154 | 145 | 145 | 8,000 | 145 |
| 2003-11-27 | 152 | 153 | 152 | 153 | 4,000 | 153 |
| 2003-11-26 | 152 | 152 | 150 | 150 | 6,000 | 150 |
| 2003-11-25 | 150 | 150 | 150 | 150 | 5,000 | 150 |
| 2003-11-21 | 150 | 160 | 145 | 145 | 7,000 | 145 |
| 2003-11-20 | 130 | 140 | 130 | 140 | 6,000 | 140 |
| 2003-11-19 | 139 | 139 | 130 | 130 | 13,000 | 130 |
| 2003-11-18 | 140 | 140 | 130 | 140 | 17,000 | 140 |
| 2003-11-17 | 171 | 171 | 140 | 140 | 10,000 | 140 |
| 2003-11-14 | 179 | 180 | 171 | 176 | 27,000 | 176 |
| 2003-11-13 | 186 | 186 | 175 | 177 | 15,000 | 177 |
| 2003-11-12 | 170 | 185 | 170 | 185 | 27,000 | 185 |
| 2003-11-11 | 180 | 180 | 162 | 175 | 46,000 | 175 |
| 2003-11-10 | 239 | 239 | 200 | 200 | 23,000 | 200 |
| 2003-11-07 | 304 | 305 | 230 | 250 | 76,000 | 250 |
| 2003-11-06 | 263 | 323 | 263 | 300 | 196,000 | 300 |
| 2003-11-05 | 213 | 243 | 213 | 243 | 46,000 | 243 |
| 2003-11-04 | 170 | 193 | 170 | 193 | 116,000 | 193 |
| 2003-10-31 | 130 | 146 | 130 | 143 | 20,000 | 143 |
| 2003-10-30 | 129 | 132 | 127 | 130 | 26,000 | 130 |
| 2003-10-29 | 134 | 134 | 132 | 132 | 4,000 | 132 |
| 2003-10-28 | 134 | 134 | 134 | 134 | 12,000 | 134 |
| 2003-10-27 | 130 | 146 | 129 | 130 | 56,000 | 130 |
| 2003-10-24 | 124 | 125 | 120 | 120 | 14,000 | 120 |
| 2003-10-23 | 126 | 126 | 125 | 125 | 19,000 | 125 |
| 2003-10-22 | 128 | 128 | 126 | 126 | 12,000 | 126 |
| 2003-10-21 | 128 | 129 | 127 | 127 | 12,000 | 127 |
| 2003-10-20 | 129 | 129 | 127 | 128 | 23,000 | 128 |
| 2003-10-17 | 128 | 136 | 127 | 131 | 20,000 | 131 |
| 2003-10-16 | 138 | 140 | 126 | 136 | 60,000 | 136 |
| 2003-10-15 | 150 | 150 | 130 | 135 | 39,000 | 135 |
| 2003-10-14 | 161 | 161 | 149 | 149 | 23,000 | 149 |
| 2003-10-10 | 166 | 166 | 160 | 161 | 14,000 | 161 |
| 2003-10-09 | 173 | 173 | 164 | 165 | 11,000 | 165 |
| 2003-10-08 | 190 | 190 | 165 | 183 | 38,000 | 183 |
| 2003-10-07 | 200 | 209 | 190 | 196 | 34,000 | 196 |
| 2003-10-06 | 158 | 200 | 158 | 190 | 98,000 | 190 |
| 2003-10-03 | 200 | 200 | 155 | 155 | 86,000 | 155 |
| 2003-10-02 | 255 | 255 | 225 | 235 | 9,000 | 235 |
| 2003-10-01 | 261 | 261 | 260 | 260 | 11,000 | 260 |
| 2003-09-30 | 263 | 263 | 262 | 262 | 11,000 | 262 |
| 2003-09-29 | 275 | 285 | 271 | 271 | 28,000 | 271 |
| 2003-09-26 | 270 | 280 | 270 | 270 | 7,000 | 270 |
| 2003-09-25 | 285 | 285 | 285 | 285 | 7,000 | 285 |
| 2003-09-24 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 2003-09-22 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2003-09-19 | 295 | 295 | 285 | 285 | 8,000 | 285 |
| 2003-09-17 | 300 | 300 | 295 | 295 | 4,000 | 295 |
| 2003-09-16 | 300 | 324 | 300 | 300 | 27,000 | 300 |
| 2003-09-12 | 281 | 295 | 281 | 295 | 4,000 | 295 |
| 2003-09-11 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2003-09-10 | 300 | 300 | 290 | 295 | 9,000 | 295 |
| 2003-09-09 | 301 | 310 | 300 | 300 | 11,000 | 300 |
| 2003-09-08 | 301 | 302 | 301 | 301 | 3,000 | 301 |
| 2003-09-05 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2003-09-03 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2003-09-02 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2003-09-01 | 316 | 324 | 316 | 324 | 5,000 | 324 |
| 2003-08-29 | 301 | 316 | 301 | 316 | 8,000 | 316 |
| 2003-08-28 | 300 | 315 | 300 | 315 | 23,000 | 315 |
| 2003-08-26 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-08-25 | 305 | 305 | 295 | 300 | 12,000 | 300 |
| 2003-08-22 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2003-08-21 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 2003-08-20 | 300 | 305 | 300 | 305 | 2,000 | 305 |
| 2003-08-19 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 2003-08-18 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2003-08-15 | 295 | 300 | 295 | 300 | 24,000 | 300 |
| 2003-08-14 | 280 | 295 | 280 | 295 | 5,000 | 295 |
| 2003-08-13 | 276 | 280 | 276 | 280 | 3,000 | 280 |
| 2003-08-08 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2003-08-07 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2003-08-06 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2003-08-05 | 295 | 295 | 280 | 280 | 11,000 | 280 |
| 2003-08-04 | 299 | 299 | 295 | 295 | 2,000 | 295 |
| 2003-08-01 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2003-07-31 | 300 | 300 | 296 | 297 | 10,000 | 297 |
| 2003-07-30 | 350 | 350 | 330 | 330 | 4,000 | 330 |
| 2003-07-29 | 320 | 350 | 312 | 345 | 19,000 | 345 |
| 2003-07-28 | 291 | 320 | 291 | 310 | 10,000 | 310 |
| 2003-07-25 | 263 | 281 | 263 | 281 | 17,000 | 281 |
| 2003-07-24 | 259 | 260 | 250 | 260 | 19,000 | 260 |
| 2003-07-23 | 287 | 287 | 260 | 260 | 26,000 | 260 |
| 2003-07-22 | 305 | 310 | 302 | 302 | 18,000 | 302 |
| 2003-07-18 | 309 | 310 | 300 | 300 | 18,000 | 300 |
| 2003-07-17 | 349 | 349 | 320 | 325 | 9,000 | 325 |
| 2003-07-16 | 370 | 370 | 350 | 350 | 6,000 | 350 |
| 2003-07-15 | 350 | 380 | 350 | 370 | 25,000 | 370 |
| 2003-07-14 | 342 | 350 | 342 | 350 | 3,000 | 350 |
| 2003-07-11 | 340 | 341 | 340 | 341 | 2,000 | 341 |
| 2003-07-10 | 341 | 360 | 340 | 340 | 18,000 | 340 |
| 2003-07-09 | 359 | 359 | 340 | 340 | 11,000 | 340 |
| 2003-07-08 | 390 | 390 | 359 | 362 | 10,000 | 362 |
| 2003-07-07 | 390 | 400 | 390 | 400 | 8,000 | 400 |
| 2003-07-04 | 428 | 428 | 390 | 390 | 4,000 | 390 |
| 2003-07-03 | 438 | 438 | 438 | 438 | 2,000 | 438 |
| 2003-07-02 | 452 | 452 | 439 | 439 | 6,000 | 439 |
| 2003-07-01 | 476 | 480 | 451 | 451 | 17,000 | 451 |
| 2003-06-30 | 401 | 475 | 401 | 475 | 10,000 | 475 |
| 2003-06-27 | 420 | 420 | 400 | 400 | 7,000 | 400 |
| 2003-06-26 | 439 | 439 | 430 | 430 | 2,000 | 430 |
| 2003-06-25 | 409 | 425 | 409 | 425 | 18,000 | 425 |
| 2003-06-24 | 360 | 399 | 360 | 399 | 10,000 | 399 |
| 2003-06-23 | 340 | 356 | 340 | 352 | 22,000 | 352 |
| 2003-06-20 | 340 | 340 | 340 | 340 | 6,000 | 340 |
| 2003-06-19 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 2003-06-17 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2003-06-16 | 640 | 640 | 640 | 640 | 12,000 | 640 |
| 2003-06-13 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 2003-06-11 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 2003-06-06 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 2003-05-30 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2003-05-28 | 700 | 700 | 700 | 700 | 7,000 | 700 |
| 2003-05-26 | 699 | 699 | 699 | 699 | 3,000 | 699 |
| 2003-05-23 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2003-05-15 | 718 | 718 | 718 | 718 | 10,000 | 718 |
| 2003-05-14 | 700 | 720 | 700 | 720 | 5,000 | 720 |
| 2003-05-13 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2003-05-07 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2003-05-02 | 701 | 701 | 700 | 700 | 2,000 | 700 |
| 2003-04-28 | 746 | 746 | 746 | 746 | 5,000 | 746 |
| 2003-04-25 | 726 | 746 | 726 | 746 | 4,000 | 746 |
| 2003-04-15 | 710 | 720 | 710 | 719 | 16,000 | 719 |
| 2003-04-11 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2003-04-10 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2003-03-31 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2003-03-28 | 654 | 701 | 654 | 701 | 7,000 | 701 |
| 2003-03-26 | 647 | 647 | 647 | 647 | 1,000 | 647 |
| 2003-03-25 | 600 | 618 | 600 | 618 | 7,000 | 618 |
| 2003-03-17 | 629 | 629 | 629 | 629 | 13,000 | 629 |
| 2003-03-14 | 639 | 639 | 629 | 629 | 4,000 | 629 |
| 2003-03-13 | 639 | 639 | 639 | 639 | 2,000 | 639 |
| 2003-03-12 | 660 | 660 | 641 | 641 | 3,000 | 641 |
| 2003-03-11 | 659 | 659 | 656 | 656 | 2,000 | 656 |
| 2003-03-10 | 680 | 680 | 659 | 659 | 3,000 | 659 |
| 2003-02-28 | 669 | 669 | 669 | 669 | 8,000 | 669 |
| 2003-02-27 | 650 | 669 | 650 | 669 | 2,000 | 669 |
| 2003-02-26 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2003-02-25 | 654 | 654 | 654 | 654 | 5,000 | 654 |
| 2003-02-24 | 644 | 664 | 644 | 664 | 2,000 | 664 |
| 2003-02-21 | 644 | 644 | 644 | 644 | 1,000 | 644 |
| 2003-02-18 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2003-02-17 | 658 | 658 | 658 | 658 | 11,000 | 658 |
| 2003-02-14 | 650 | 665 | 641 | 665 | 6,000 | 665 |
| 2003-02-13 | 655 | 655 | 655 | 655 | 3,000 | 655 |
| 2003-02-12 | 662 | 670 | 662 | 670 | 5,000 | 670 |
| 2003-02-10 | 662 | 662 | 662 | 662 | 1,000 | 662 |
| 2003-02-05 | 662 | 662 | 662 | 662 | 3,000 | 662 |
| 2003-02-04 | 662 | 662 | 662 | 662 | 2,000 | 662 |
| 2003-01-28 | 687 | 687 | 687 | 687 | 7,000 | 687 |
| 2003-01-27 | 690 | 690 | 687 | 687 | 6,000 | 687 |
| 2003-01-24 | 680 | 687 | 680 | 687 | 3,000 | 687 |
| 2003-01-23 | 690 | 690 | 680 | 680 | 2,000 | 680 |
| 2003-01-15 | 705 | 705 | 705 | 705 | 11,000 | 705 |
| 2003-01-14 | 700 | 705 | 700 | 705 | 3,000 | 705 |
| 2003-01-10 | 695 | 695 | 695 | 695 | 3,000 | 695 |
| 2003-01-07 | 704 | 704 | 704 | 704 | 7,000 | 704 |
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
