7624 (株)NaITO の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,900	1,900	1,900	1,900	100	190
2004-12-29	1,870	1,950	1,800	1,950	330	195
2004-12-28	1,950	1,950	1,860	1,860	1,090	186
2004-12-27	1,960	1,960	1,900	1,950	980	195
2004-12-24	1,800	1,950	1,800	1,950	1,050	195
2004-12-22	1,800	1,800	1,780	1,780	260	178
2004-12-21	1,880	1,880	1,800	1,800	120	180
2004-12-20	1,880	1,880	1,880	1,880	100	188
2004-12-17	1,800	1,890	1,800	1,890	360	189
2004-12-16	1,970	1,970	1,900	1,900	220	190
2004-12-15	1,840	1,980	1,840	1,970	2,250	197
2004-12-14	1,810	1,880	1,780	1,880	340	188
2004-12-10	1,800	1,800	1,790	1,800	320	180
2004-12-09	1,800	1,830	1,800	1,800	50	180
2004-12-08	1,790	1,790	1,780	1,780	20	178
2004-12-07	1,800	1,800	1,790	1,790	60	179
2004-12-06	1,800	1,900	1,800	1,800	90	180
2004-12-03	1,800	1,800	1,800	1,800	10	180
2004-12-02	1,790	1,900	1,790	1,790	840	179
2004-12-01	1,810	1,810	1,760	1,760	120	176
2004-11-30	1,820	1,820	1,760	1,760	70	176
2004-11-29	1,810	1,810	1,810	1,810	10	181
2004-11-26	1,730	1,730	1,720	1,730	160	173
2004-11-25	1,750	1,850	1,750	1,850	440	185
2004-11-24	1,750	1,750	1,750	1,750	230	175
2004-11-22	1,790	1,790	1,760	1,760	130	176
2004-11-19	1,770	1,770	1,770	1,770	10	177
2004-11-18	1,800	1,800	1,770	1,770	450	177
2004-11-16	1,820	1,830	1,820	1,830	180	183
2004-11-15	1,810	1,850	1,800	1,800	1,470	180
2004-11-11	1,780	1,850	1,740	1,840	630	184
2004-11-10	1,840	1,840	1,760	1,790	310	179
2004-11-09	1,900	1,980	1,840	1,850	1,400	185
2004-11-08	1,840	1,840	1,840	1,840	50	184
2004-11-05	1,800	1,850	1,760	1,850	490	185
2004-11-04	1,770	1,770	1,770	1,770	110	177
2004-11-02	1,830	1,830	1,800	1,800	60	180
2004-11-01	1,850	1,850	1,830	1,830	550	183
2004-10-28	1,750	1,800	1,750	1,800	350	180
2004-10-27	1,760	1,760	1,760	1,760	10	176
2004-10-25	1,790	1,800	1,790	1,800	640	180
2004-10-18	1,800	1,850	1,760	1,850	40	185
2004-10-15	1,800	1,890	1,800	1,890	60	189
2004-10-12	1,820	1,840	1,820	1,840	100	184
2004-10-08	1,780	1,820	1,760	1,820	230	182
2004-10-07	1,810	1,810	1,750	1,750	540	175
2004-10-05	1,790	1,790	1,790	1,790	140	179
2004-10-04	1,800	1,800	1,790	1,800	420	180
2004-10-01	1,800	1,880	1,800	1,800	140	180
2004-09-27	1,850	1,880	1,850	1,880	30	188
2004-09-24	1,820	1,820	1,790	1,800	190	180
2004-09-22	1,800	1,820	1,800	1,820	380	182
2004-09-16	1,810	1,810	1,780	1,780	750	178
2004-09-15	1,820	1,820	1,800	1,820	820	182
2004-09-14	1,850	1,940	1,750	1,850	1,440	185
2004-09-13	1,930	1,940	1,900	1,940	330	194
2004-09-10	1,890	1,940	1,890	1,940	630	194
2004-09-09	1,840	1,890	1,840	1,890	1,030	189
2004-09-08	1,870	1,870	1,870	1,870	10	187
2004-09-07	1,770	1,880	1,770	1,870	70	187
2004-09-06	1,810	1,850	1,810	1,850	150	185
2004-09-03	1,760	1,850	1,760	1,800	280	180
2004-09-02	1,760	1,760	1,760	1,760	410	176
2004-09-01	1,800	1,800	1,770	1,770	150	177
2004-08-31	1,780	1,820	1,780	1,820	140	182
2004-08-30	1,780	1,780	1,750	1,750	40	175
2004-08-26	1,800	1,800	1,800	1,800	10	180
2004-08-25	1,720	1,820	1,720	1,820	460	182
2004-08-23	1,720	1,800	1,720	1,800	70	180
2004-08-19	1,800	1,800	1,800	1,800	10	180
2004-08-16	1,790	1,790	1,780	1,780	100	178
2004-08-13	1,800	1,860	1,800	1,860	40	186
2004-08-12	1,840	1,880	1,840	1,880	120	188
2004-08-11	1,940	1,940	1,840	1,870	640	187
2004-08-09	1,750	1,850	1,750	1,850	210	185
2004-08-06	1,850	1,850	1,850	1,850	20	185
2004-08-05	1,720	1,780	1,720	1,780	190	178
2004-08-03	1,780	1,780	1,750	1,750	420	175
2004-08-02	1,760	1,830	1,750	1,830	150	183
2004-07-30	1,750	1,750	1,750	1,750	10	175
2004-07-29	1,760	1,840	1,720	1,840	140	184
2004-07-28	1,750	1,820	1,750	1,760	150	176
2004-07-27	1,810	1,810	1,720	1,730	580	173
2004-07-26	1,820	1,860	1,740	1,860	340	186
2004-07-23	1,900	1,900	1,890	1,890	170	189
2004-07-22	1,900	1,900	1,900	1,900	310	190
2004-07-21	1,900	1,900	1,900	1,900	140	190
2004-07-20	1,950	1,950	1,950	1,950	40	195
2004-07-16	1,880	1,980	1,880	1,970	2,700	197
2004-07-15	1,880	1,880	1,880	1,880	50	188
2004-07-14	1,880	1,880	1,880	1,880	30	188
2004-07-13	1,880	1,880	1,880	1,880	110	188
2004-07-12	1,880	1,880	1,880	1,880	180	188
2004-07-09	1,800	1,800	1,800	1,800	380	180
2004-07-08	1,850	1,850	1,820	1,820	70	182
2004-07-07	1,880	1,880	1,880	1,880	110	188
2004-07-06	1,860	1,860	1,800	1,800	310	180
2004-07-05	1,820	1,850	1,800	1,850	410	185
2004-07-01	1,770	1,780	1,760	1,760	260	176
2004-06-30	1,810	1,810	1,770	1,770	150	177
2004-06-29	1,740	1,810	1,720	1,740	1,210	174
2004-06-28	1,800	1,900	1,720	1,900	1,540	190
2004-06-25	1,770	1,770	1,760	1,760	250	176
2004-06-24	1,880	1,880	1,880	1,880	40	188
2004-06-23	1,760	1,880	1,760	1,870	330	187
2004-06-22	1,880	1,880	1,880	1,880	500	188
2004-06-21	1,750	1,900	1,700	1,880	890	188
2004-06-18	1,800	1,800	1,750	1,750	120	175
2004-06-17	1,850	1,870	1,800	1,870	140	187
2004-06-15	1,900	1,900	1,900	1,900	10	190
2004-06-14	1,820	1,950	1,820	1,950	100	195
2004-06-11	1,750	1,880	1,700	1,880	710	188
2004-06-10	1,890	1,890	1,800	1,800	110	180
2004-06-07	1,800	1,900	1,720	1,900	940	190
2004-06-04	1,850	1,920	1,850	1,920	110	192
2004-06-03	1,800	1,920	1,800	1,920	30	192
2004-06-02	1,850	1,850	1,800	1,800	560	180
2004-06-01	1,940	1,940	1,900	1,940	1,040	194
2004-05-31	1,700	1,950	1,700	1,950	230	195
2004-05-28	1,760	1,910	1,750	1,750	180	175
2004-05-25	1,980	1,980	1,980	1,980	320	198
2004-05-24	1,950	1,980	1,950	1,980	150	198
2004-05-21	1,800	1,830	1,800	1,830	510	183
2004-05-19	1,790	1,790	1,710	1,780	410	178
2004-05-18	1,800	1,800	1,800	1,800	120	180
2004-05-17	1,880	1,890	1,800	1,860	830	186
2004-05-14	1,980	1,980	1,800	1,960	780	196
2004-05-13	1,700	1,980	1,700	1,980	1,480	198
2004-05-12	1,600	1,680	1,600	1,680	90	168
2004-05-11	1,750	1,750	1,660	1,660	120	166
2004-05-10	1,830	1,830	1,760	1,760	760	176
2004-05-07	1,800	1,830	1,800	1,830	560	183
2004-05-06	1,950	1,950	1,900	1,900	80	190
2004-04-30	1,950	1,950	1,950	1,950	40	195
2004-04-28	1,860	1,900	1,850	1,900	2,020	190
2004-04-27	1,950	1,950	1,900	1,900	700	190
2004-04-26	1,900	1,900	1,900	1,900	20	190
2004-04-23	1,910	1,910	1,900	1,900	340	190
2004-04-22	1,990	2,000	1,900	1,900	970	190
2004-04-21	1,950	1,950	1,950	1,950	10	195
2004-04-20	1,940	1,940	1,940	1,940	10	194
2004-04-19	2,000	2,000	1,950	1,950	510	195
2004-04-16	1,950	1,950	1,950	1,950	80	195
2004-04-15	1,930	1,930	1,930	1,930	300	193
2004-04-14	2,010	2,010	1,900	1,930	1,000	193
2004-04-13	2,020	2,100	1,980	2,000	1,600	200
2004-04-12	2,000	2,010	2,000	2,010	1,720	201
2004-04-09	2,000	2,000	1,980	2,000	260	200
2004-04-08	2,040	2,050	2,030	2,030	480	203
2004-04-07	2,000	2,010	2,000	2,010	680	201
2004-04-06	2,040	2,040	2,000	2,000	410	200
2004-04-05	2,000	2,000	1,960	1,960	1,050	196
2004-04-02	1,900	2,000	1,900	2,000	440	200
2004-04-01	1,900	1,950	1,860	1,910	1,300	191
2004-03-31	2,100	2,100	2,020	2,020	1,510	202
2004-03-30	2,150	2,150	2,100	2,100	900	210
2004-03-29	2,100	2,200	2,100	2,150	2,560	215
2004-03-26	1,900	2,090	1,900	2,090	500	209
2004-03-25	2,110	2,110	1,900	1,900	5,200	190
2004-03-24	1,800	2,150	1,760	2,150	6,200	215
2004-03-23	2,000	2,000	1,840	1,850	3,900	185
2004-03-22	2,290	2,290	2,000	2,020	4,400	202
2004-03-19	2,120	2,300	2,120	2,290	5,500	229
2004-03-18	2,500	2,500	2,130	2,130	15,200	213
2004-03-17	4,030	4,030	2,530	2,530	19,600	253
2004-03-16	3,030	3,030	3,030	3,030	3,300	303
2004-03-15	1,990	2,230	1,990	2,230	5,200	223
2004-03-12	1,630	1,630	1,630	1,630	2,000	163
2004-03-11	1,430	1,430	1,430	1,430	2,200	143
2004-03-10	1,100	1,230	1,100	1,230	1,500	123
2004-03-09	1,020	1,030	1,020	1,030	700	103
2004-03-08	1,050	1,050	1,020	1,020	600	102
2004-03-05	1,030	1,030	1,000	1,000	1,100	100
2004-03-04	860	1,100	860	1,100	600	110
2004-02-26	100	105	99	101	18,000	101
2004-02-25	111	112	101	101	7,000	101
2004-02-24	117	117	103	116	21,000	116
2004-02-23	120	120	118	118	7,000	118
2004-02-20	120	120	120	120	4,000	120
2004-02-19	121	121	120	120	4,000	120
2004-02-18	121	122	121	122	5,000	122
2004-02-17	120	121	120	121	8,000	121
2004-02-16	121	121	120	121	9,000	121
2004-02-13	121	122	120	120	6,000	120
2004-02-12	125	125	125	125	3,000	125
2004-02-10	121	127	121	127	9,000	127
2004-02-09	122	123	121	121	22,000	121
2004-02-06	124	129	122	129	12,000	129
2004-02-05	125	127	125	127	2,000	127
2004-02-04	126	130	126	130	7,000	130
2004-02-03	126	135	126	130	11,000	130
2004-02-02	139	139	125	125	28,000	125
2004-01-30	130	139	130	137	28,000	137
2004-01-29	120	133	120	130	25,000	130
2004-01-28	125	125	119	119	20,000	119
2004-01-27	126	126	125	125	8,000	125
2004-01-26	127	127	125	127	19,000	127
2004-01-23	128	130	127	127	7,000	127
2004-01-22	127	127	126	127	14,000	127
2004-01-21	126	126	125	126	7,000	126
2004-01-20	125	125	120	125	40,000	125
2004-01-19	125	125	121	125	22,000	125
2004-01-16	129	130	123	125	43,000	125
2004-01-15	134	136	130	130	8,000	130
2004-01-14	130	134	120	134	31,000	134
2004-01-13	135	137	130	130	18,000	130
2004-01-09	134	134	134	134	4,000	134
2004-01-08	130	135	130	135	14,000	135
2004-01-07	125	130	125	130	2,000	130
2004-01-06	143	143	133	133	13,000	133
2004-01-05	144	145	144	144	4,000	144

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

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