7624 (株)NaITO の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 3,410 | 3,410 | 3,200 | 3,270 | 1,250 | 327 |
| 2006-12-28 | 3,480 | 3,480 | 3,480 | 3,480 | 10 | 348 |
| 2006-12-27 | 3,380 | 3,480 | 3,380 | 3,480 | 70 | 348 |
| 2006-12-26 | 3,350 | 3,370 | 3,350 | 3,350 | 60 | 335 |
| 2006-12-25 | 3,500 | 3,500 | 3,380 | 3,380 | 440 | 338 |
| 2006-12-22 | 3,510 | 3,520 | 3,480 | 3,500 | 110 | 350 |
| 2006-12-21 | 3,510 | 3,510 | 3,500 | 3,500 | 110 | 350 |
| 2006-12-20 | 3,600 | 3,600 | 3,520 | 3,590 | 170 | 359 |
| 2006-12-19 | 3,600 | 3,600 | 3,550 | 3,600 | 250 | 360 |
| 2006-12-18 | 3,720 | 3,900 | 3,410 | 3,510 | 1,330 | 351 |
| 2006-12-15 | 3,770 | 3,770 | 3,770 | 3,770 | 810 | 377 |
| 2006-12-14 | 3,760 | 3,770 | 3,730 | 3,770 | 650 | 377 |
| 2006-12-13 | 3,720 | 3,770 | 3,720 | 3,770 | 560 | 377 |
| 2006-12-12 | 3,720 | 3,770 | 3,710 | 3,770 | 110 | 377 |
| 2006-12-11 | 3,700 | 3,750 | 3,700 | 3,710 | 130 | 371 |
| 2006-12-08 | 3,960 | 3,960 | 3,700 | 3,950 | 340 | 395 |
| 2006-12-07 | 3,820 | 3,860 | 3,800 | 3,860 | 40 | 386 |
| 2006-12-06 | 3,710 | 3,770 | 3,670 | 3,770 | 50 | 377 |
| 2006-12-05 | 3,660 | 3,780 | 3,660 | 3,730 | 130 | 373 |
| 2006-12-04 | 3,710 | 3,940 | 3,710 | 3,940 | 470 | 394 |
| 2006-12-01 | 3,880 | 3,880 | 3,650 | 3,700 | 190 | 370 |
| 2006-11-30 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 370 |
| 2006-11-29 | 3,790 | 3,820 | 3,790 | 3,820 | 1,050 | 382 |
| 2006-11-28 | 3,790 | 3,790 | 3,790 | 3,790 | 50 | 379 |
| 2006-11-27 | 3,660 | 3,780 | 3,660 | 3,780 | 220 | 378 |
| 2006-11-22 | 3,760 | 3,760 | 3,660 | 3,660 | 70 | 366 |
| 2006-11-20 | 3,780 | 3,780 | 3,650 | 3,650 | 20 | 365 |
| 2006-11-16 | 3,920 | 3,920 | 3,820 | 3,820 | 320 | 382 |
| 2006-11-15 | 3,590 | 3,900 | 3,490 | 3,820 | 550 | 382 |
| 2006-11-14 | 3,470 | 3,490 | 3,470 | 3,490 | 120 | 349 |
| 2006-11-13 | 3,510 | 3,520 | 3,490 | 3,490 | 330 | 349 |
| 2006-11-10 | 3,600 | 3,600 | 3,600 | 3,600 | 30 | 360 |
| 2006-11-08 | 3,620 | 3,810 | 3,620 | 3,810 | 40 | 381 |
| 2006-11-07 | 3,730 | 3,770 | 3,730 | 3,770 | 40 | 377 |
| 2006-11-06 | 3,630 | 3,730 | 3,530 | 3,730 | 180 | 373 |
| 2006-11-01 | 3,780 | 3,780 | 3,780 | 3,780 | 60 | 378 |
| 2006-10-31 | 3,650 | 3,730 | 3,650 | 3,730 | 20 | 373 |
| 2006-10-30 | 3,760 | 3,760 | 3,570 | 3,570 | 300 | 357 |
| 2006-10-26 | 3,750 | 3,750 | 3,750 | 3,750 | 10 | 375 |
| 2006-10-25 | 3,890 | 3,990 | 3,820 | 3,920 | 240 | 392 |
| 2006-10-24 | 3,800 | 3,880 | 3,780 | 3,880 | 150 | 388 |
| 2006-10-20 | 3,850 | 3,990 | 3,850 | 3,950 | 230 | 395 |
| 2006-10-19 | 3,840 | 3,850 | 3,820 | 3,850 | 280 | 385 |
| 2006-10-18 | 3,820 | 3,850 | 3,820 | 3,850 | 20 | 385 |
| 2006-10-16 | 3,800 | 3,990 | 3,800 | 3,990 | 750 | 399 |
| 2006-10-13 | 3,670 | 3,800 | 3,670 | 3,800 | 200 | 380 |
| 2006-10-12 | 3,610 | 3,760 | 3,600 | 3,660 | 100 | 366 |
| 2006-10-10 | 3,530 | 3,830 | 3,530 | 3,830 | 520 | 383 |
| 2006-10-06 | 3,880 | 3,880 | 3,700 | 3,880 | 620 | 388 |
| 2006-10-05 | 3,940 | 3,950 | 3,800 | 3,900 | 420 | 390 |
| 2006-10-04 | 3,900 | 3,900 | 3,810 | 3,900 | 70 | 390 |
| 2006-10-03 | 3,800 | 3,970 | 3,800 | 3,970 | 70 | 397 |
| 2006-10-02 | 3,790 | 3,950 | 3,790 | 3,850 | 240 | 385 |
| 2006-09-29 | 3,990 | 3,990 | 3,990 | 3,990 | 10 | 399 |
| 2006-09-27 | 3,990 | 3,990 | 3,850 | 3,850 | 370 | 385 |
| 2006-09-26 | 4,000 | 4,000 | 3,780 | 4,000 | 330 | 400 |
| 2006-09-25 | 4,000 | 4,000 | 4,000 | 4,000 | 190 | 400 |
| 2006-09-22 | 3,950 | 3,950 | 3,800 | 3,900 | 430 | 390 |
| 2006-09-21 | 4,110 | 4,110 | 4,000 | 4,000 | 600 | 400 |
| 2006-09-20 | 4,100 | 4,100 | 4,100 | 4,100 | 40 | 410 |
| 2006-09-15 | 4,150 | 4,300 | 4,100 | 4,200 | 650 | 420 |
| 2006-09-14 | 4,000 | 4,150 | 4,000 | 4,150 | 270 | 415 |
| 2006-09-13 | 4,100 | 4,100 | 3,900 | 3,900 | 160 | 390 |
| 2006-09-11 | 4,300 | 4,300 | 4,260 | 4,260 | 130 | 426 |
| 2006-09-08 | 4,190 | 4,390 | 4,190 | 4,390 | 790 | 439 |
| 2006-09-07 | 4,100 | 4,170 | 4,100 | 4,170 | 30 | 417 |
| 2006-09-06 | 4,200 | 4,200 | 4,200 | 4,200 | 10 | 420 |
| 2006-09-05 | 4,200 | 4,250 | 4,150 | 4,200 | 160 | 420 |
| 2006-09-04 | 4,200 | 4,200 | 4,200 | 4,200 | 70 | 420 |
| 2006-09-01 | 4,330 | 4,330 | 4,170 | 4,170 | 50 | 417 |
| 2006-08-31 | 4,330 | 4,330 | 4,280 | 4,300 | 40 | 430 |
| 2006-08-30 | 4,330 | 4,330 | 4,330 | 4,330 | 10 | 433 |
| 2006-08-29 | 4,200 | 4,200 | 4,200 | 4,200 | 60 | 420 |
| 2006-08-28 | 4,300 | 4,300 | 4,190 | 4,190 | 100 | 419 |
| 2006-08-25 | 4,300 | 4,440 | 4,200 | 4,200 | 740 | 420 |
| 2006-08-24 | 4,100 | 4,310 | 4,090 | 4,300 | 80 | 430 |
| 2006-08-23 | 4,200 | 4,350 | 4,030 | 4,120 | 530 | 412 |
| 2006-08-22 | 4,150 | 4,150 | 3,940 | 4,100 | 500 | 410 |
| 2006-08-21 | 4,200 | 4,200 | 4,130 | 4,160 | 60 | 416 |
| 2006-08-18 | 4,140 | 4,190 | 4,050 | 4,050 | 470 | 405 |
| 2006-08-17 | 4,100 | 4,140 | 4,100 | 4,140 | 80 | 414 |
| 2006-08-16 | 4,200 | 4,200 | 4,050 | 4,150 | 320 | 415 |
| 2006-08-15 | 3,750 | 4,200 | 3,750 | 4,090 | 660 | 409 |
| 2006-08-14 | 3,780 | 3,820 | 3,740 | 3,740 | 460 | 374 |
| 2006-08-10 | 3,810 | 3,810 | 3,810 | 3,810 | 10 | 381 |
| 2006-08-09 | 3,980 | 3,980 | 3,960 | 3,960 | 130 | 396 |
| 2006-08-08 | 3,850 | 3,850 | 3,770 | 3,800 | 170 | 380 |
| 2006-08-07 | 3,840 | 3,940 | 3,810 | 3,850 | 270 | 385 |
| 2006-08-04 | 3,960 | 4,000 | 3,950 | 3,950 | 220 | 395 |
| 2006-08-03 | 3,920 | 3,960 | 3,920 | 3,960 | 20 | 396 |
| 2006-08-01 | 3,800 | 4,000 | 3,800 | 3,900 | 140 | 390 |
| 2006-07-31 | 4,050 | 4,050 | 4,000 | 4,000 | 30 | 400 |
| 2006-07-28 | 4,000 | 4,000 | 4,000 | 4,000 | 20 | 400 |
| 2006-07-27 | 4,050 | 4,050 | 3,950 | 4,000 | 100 | 400 |
| 2006-07-25 | 4,200 | 4,400 | 4,150 | 4,150 | 270 | 415 |
| 2006-07-24 | 4,000 | 4,000 | 3,900 | 4,000 | 300 | 400 |
| 2006-07-21 | 4,500 | 4,500 | 4,000 | 4,000 | 210 | 400 |
| 2006-07-20 | 4,200 | 4,200 | 4,100 | 4,100 | 90 | 410 |
| 2006-07-19 | 4,110 | 4,120 | 3,900 | 4,050 | 200 | 405 |
| 2006-07-18 | 4,150 | 4,650 | 4,150 | 4,460 | 930 | 446 |
| 2006-07-14 | 3,960 | 4,150 | 3,950 | 4,150 | 220 | 415 |
| 2006-07-13 | 4,110 | 4,150 | 4,100 | 4,130 | 190 | 413 |
| 2006-07-12 | 4,150 | 4,150 | 3,750 | 3,930 | 690 | 393 |
| 2006-07-11 | 4,180 | 4,200 | 4,180 | 4,200 | 30 | 420 |
| 2006-07-10 | 4,170 | 4,320 | 4,170 | 4,300 | 30 | 430 |
| 2006-07-06 | 4,410 | 4,410 | 4,100 | 4,150 | 130 | 415 |
| 2006-07-04 | 4,580 | 4,610 | 4,540 | 4,540 | 520 | 454 |
| 2006-07-03 | 4,610 | 4,610 | 4,500 | 4,540 | 240 | 454 |
| 2006-06-30 | 4,690 | 4,690 | 4,510 | 4,510 | 170 | 451 |
| 2006-06-29 | 4,610 | 4,630 | 4,610 | 4,620 | 140 | 462 |
| 2006-06-28 | 4,600 | 4,850 | 4,550 | 4,600 | 850 | 460 |
| 2006-06-27 | 4,500 | 4,500 | 4,500 | 4,500 | 60 | 450 |
| 2006-06-26 | 4,500 | 4,550 | 4,400 | 4,500 | 300 | 450 |
| 2006-06-23 | 4,400 | 4,400 | 4,400 | 4,400 | 20 | 440 |
| 2006-06-22 | 4,440 | 4,440 | 4,400 | 4,400 | 60 | 440 |
| 2006-06-21 | 4,350 | 4,350 | 4,300 | 4,300 | 50 | 430 |
| 2006-06-20 | 4,410 | 4,410 | 4,350 | 4,350 | 20 | 435 |
| 2006-06-19 | 4,400 | 4,400 | 4,400 | 4,400 | 10 | 440 |
| 2006-06-16 | 4,300 | 4,450 | 4,300 | 4,450 | 190 | 445 |
| 2006-06-15 | 4,000 | 4,250 | 3,990 | 4,200 | 1,640 | 420 |
| 2006-06-14 | 4,020 | 4,020 | 3,810 | 3,990 | 230 | 399 |
| 2006-06-13 | 4,050 | 4,050 | 4,050 | 4,050 | 100 | 405 |
| 2006-06-12 | 4,050 | 4,100 | 4,050 | 4,050 | 150 | 405 |
| 2006-06-09 | 4,000 | 4,050 | 4,000 | 4,050 | 350 | 405 |
| 2006-06-08 | 4,110 | 4,110 | 4,010 | 4,010 | 1,480 | 401 |
| 2006-06-07 | 4,130 | 4,140 | 4,110 | 4,110 | 350 | 411 |
| 2006-06-06 | 4,110 | 4,200 | 4,110 | 4,120 | 250 | 412 |
| 2006-06-05 | 4,150 | 4,150 | 4,100 | 4,100 | 60 | 410 |
| 2006-06-02 | 4,130 | 4,150 | 4,110 | 4,150 | 900 | 415 |
| 2006-06-01 | 4,130 | 4,140 | 4,130 | 4,130 | 140 | 413 |
| 2006-05-31 | 4,250 | 4,250 | 4,120 | 4,120 | 70 | 412 |
| 2006-05-30 | 4,260 | 4,260 | 4,260 | 4,260 | 170 | 426 |
| 2006-05-29 | 4,400 | 4,400 | 4,260 | 4,260 | 190 | 426 |
| 2006-05-26 | 4,270 | 4,410 | 4,270 | 4,410 | 50 | 441 |
| 2006-05-25 | 4,270 | 4,420 | 4,270 | 4,300 | 210 | 430 |
| 2006-05-24 | 4,300 | 4,350 | 4,260 | 4,260 | 390 | 426 |
| 2006-05-23 | 4,570 | 4,570 | 4,330 | 4,330 | 1,230 | 433 |
| 2006-05-22 | 4,520 | 4,650 | 4,520 | 4,650 | 380 | 465 |
| 2006-05-19 | 4,560 | 4,580 | 4,560 | 4,580 | 340 | 458 |
| 2006-05-18 | 4,590 | 4,590 | 4,560 | 4,560 | 110 | 456 |
| 2006-05-17 | 4,660 | 4,660 | 4,640 | 4,640 | 360 | 464 |
| 2006-05-16 | 4,680 | 4,680 | 4,660 | 4,670 | 290 | 467 |
| 2006-05-15 | 4,770 | 4,770 | 4,690 | 4,690 | 620 | 469 |
| 2006-05-12 | 4,700 | 4,760 | 4,680 | 4,760 | 300 | 476 |
| 2006-05-11 | 4,850 | 4,850 | 4,680 | 4,800 | 420 | 480 |
| 2006-05-10 | 4,680 | 4,700 | 4,680 | 4,700 | 110 | 470 |
| 2006-05-09 | 4,680 | 4,700 | 4,680 | 4,690 | 300 | 469 |
| 2006-05-08 | 4,690 | 4,740 | 4,690 | 4,720 | 340 | 472 |
| 2006-05-02 | 4,730 | 4,750 | 4,700 | 4,700 | 180 | 470 |
| 2006-05-01 | 4,710 | 4,800 | 4,700 | 4,750 | 210 | 475 |
| 2006-04-28 | 4,700 | 4,750 | 4,700 | 4,750 | 280 | 475 |
| 2006-04-27 | 4,770 | 4,780 | 4,700 | 4,780 | 470 | 478 |
| 2006-04-26 | 4,850 | 4,850 | 4,780 | 4,780 | 130 | 478 |
| 2006-04-25 | 4,770 | 4,880 | 4,770 | 4,830 | 200 | 483 |
| 2006-04-24 | 4,760 | 4,770 | 4,760 | 4,770 | 570 | 477 |
| 2006-04-21 | 4,810 | 4,810 | 4,760 | 4,760 | 960 | 476 |
| 2006-04-20 | 4,800 | 4,800 | 4,760 | 4,760 | 550 | 476 |
| 2006-04-19 | 4,850 | 4,910 | 4,800 | 4,850 | 620 | 485 |
| 2006-04-18 | 4,690 | 4,800 | 4,690 | 4,800 | 500 | 480 |
| 2006-04-17 | 5,000 | 5,030 | 4,900 | 4,900 | 1,010 | 490 |
| 2006-04-14 | 5,100 | 5,120 | 5,000 | 5,000 | 190 | 500 |
| 2006-04-13 | 5,030 | 5,150 | 4,920 | 5,150 | 1,240 | 515 |
| 2006-04-12 | 5,190 | 5,190 | 5,090 | 5,110 | 820 | 511 |
| 2006-04-11 | 5,150 | 5,240 | 5,110 | 5,150 | 1,150 | 515 |
| 2006-04-10 | 5,300 | 5,370 | 5,100 | 5,110 | 3,530 | 511 |
| 2006-04-07 | 5,720 | 5,720 | 5,000 | 5,270 | 11,270 | 527 |
| 2006-04-06 | 5,340 | 5,660 | 5,280 | 5,620 | 3,170 | 562 |
| 2006-04-05 | 5,180 | 5,340 | 5,180 | 5,340 | 940 | 534 |
| 2006-04-04 | 5,300 | 5,300 | 5,250 | 5,280 | 2,220 | 528 |
| 2006-04-03 | 5,230 | 5,400 | 5,230 | 5,290 | 2,450 | 529 |
| 2006-03-31 | 5,260 | 5,300 | 5,100 | 5,200 | 1,430 | 520 |
| 2006-03-30 | 5,250 | 5,280 | 5,170 | 5,270 | 210 | 527 |
| 2006-03-29 | 5,150 | 5,250 | 5,100 | 5,250 | 270 | 525 |
| 2006-03-28 | 5,250 | 5,270 | 5,200 | 5,250 | 1,110 | 525 |
| 2006-03-27 | 5,100 | 5,270 | 4,970 | 5,270 | 1,780 | 527 |
| 2006-03-24 | 5,060 | 5,100 | 4,950 | 4,960 | 190 | 496 |
| 2006-03-23 | 5,030 | 5,100 | 4,840 | 5,090 | 300 | 509 |
| 2006-03-22 | 5,140 | 5,140 | 4,940 | 5,040 | 220 | 504 |
| 2006-03-20 | 5,100 | 5,150 | 5,100 | 5,140 | 220 | 514 |
| 2006-03-17 | 5,190 | 5,200 | 5,090 | 5,100 | 680 | 510 |
| 2006-03-16 | 5,010 | 5,090 | 4,920 | 5,050 | 250 | 505 |
| 2006-03-15 | 4,890 | 5,200 | 4,890 | 5,090 | 1,340 | 509 |
| 2006-03-14 | 4,820 | 4,850 | 4,820 | 4,850 | 70 | 485 |
| 2006-03-13 | 4,800 | 4,820 | 4,800 | 4,820 | 60 | 482 |
| 2006-03-10 | 4,850 | 4,850 | 4,750 | 4,800 | 230 | 480 |
| 2006-03-09 | 4,700 | 4,890 | 4,700 | 4,890 | 620 | 489 |
| 2006-03-08 | 4,750 | 4,750 | 4,750 | 4,750 | 20 | 475 |
| 2006-03-07 | 4,750 | 4,850 | 4,650 | 4,750 | 830 | 475 |
| 2006-03-06 | 4,700 | 4,800 | 4,660 | 4,790 | 180 | 479 |
| 2006-03-03 | 4,700 | 4,750 | 4,650 | 4,750 | 260 | 475 |
| 2006-03-02 | 4,900 | 4,910 | 4,750 | 4,750 | 460 | 475 |
| 2006-03-01 | 4,700 | 4,920 | 4,700 | 4,910 | 1,080 | 491 |
| 2006-02-28 | 4,770 | 4,770 | 4,610 | 4,700 | 570 | 470 |
| 2006-02-27 | 4,770 | 4,910 | 4,750 | 4,750 | 320 | 475 |
| 2006-02-24 | 4,680 | 4,750 | 4,650 | 4,750 | 440 | 475 |
| 2006-02-23 | 4,650 | 4,700 | 4,650 | 4,700 | 560 | 470 |
| 2006-02-22 | 4,650 | 4,780 | 4,500 | 4,780 | 480 | 478 |
| 2006-02-21 | 4,550 | 4,650 | 4,550 | 4,650 | 300 | 465 |
| 2006-02-20 | 4,700 | 4,800 | 4,600 | 4,600 | 1,050 | 460 |
| 2006-02-17 | 4,970 | 4,970 | 4,700 | 4,800 | 670 | 480 |
| 2006-02-16 | 4,950 | 4,950 | 4,810 | 4,910 | 460 | 491 |
| 2006-02-15 | 4,620 | 4,940 | 4,620 | 4,900 | 1,120 | 490 |
| 2006-02-14 | 4,440 | 4,680 | 4,400 | 4,600 | 1,300 | 460 |
| 2006-02-13 | 4,810 | 4,890 | 4,680 | 4,680 | 1,330 | 468 |
| 2006-02-10 | 5,110 | 5,110 | 4,950 | 4,950 | 810 | 495 |
| 2006-02-09 | 5,060 | 5,070 | 4,980 | 5,060 | 1,110 | 506 |
| 2006-02-08 | 5,100 | 5,120 | 5,050 | 5,110 | 300 | 511 |
| 2006-02-07 | 5,150 | 5,150 | 5,100 | 5,100 | 950 | 510 |
| 2006-02-06 | 5,140 | 5,190 | 5,070 | 5,150 | 140 | 515 |
| 2006-02-03 | 5,000 | 5,110 | 4,950 | 5,110 | 400 | 511 |
| 2006-02-02 | 5,090 | 5,100 | 4,970 | 5,000 | 1,090 | 500 |
| 2006-02-01 | 5,150 | 5,150 | 4,960 | 5,100 | 1,230 | 510 |
| 2006-01-31 | 5,290 | 5,300 | 5,160 | 5,160 | 1,710 | 516 |
| 2006-01-30 | 5,160 | 5,290 | 5,160 | 5,250 | 730 | 525 |
| 2006-01-27 | 5,200 | 5,200 | 5,100 | 5,180 | 720 | 518 |
| 2006-01-26 | 4,870 | 5,000 | 4,870 | 5,000 | 530 | 500 |
| 2006-01-25 | 4,990 | 4,990 | 4,860 | 4,870 | 1,370 | 487 |
| 2006-01-24 | 4,870 | 4,870 | 4,770 | 4,840 | 350 | 484 |
| 2006-01-23 | 4,580 | 4,900 | 4,520 | 4,520 | 1,200 | 452 |
| 2006-01-20 | 5,250 | 5,450 | 4,900 | 4,980 | 2,150 | 498 |
| 2006-01-19 | 4,530 | 5,250 | 4,530 | 5,000 | 5,580 | 500 |
| 2006-01-18 | 5,090 | 5,090 | 4,400 | 4,880 | 5,800 | 488 |
| 2006-01-17 | 5,480 | 5,530 | 5,100 | 5,250 | 6,220 | 525 |
| 2006-01-16 | 5,440 | 5,580 | 5,440 | 5,470 | 3,500 | 547 |
| 2006-01-13 | 5,500 | 5,500 | 5,310 | 5,440 | 3,960 | 544 |
| 2006-01-12 | 5,450 | 5,500 | 5,350 | 5,420 | 4,620 | 542 |
| 2006-01-11 | 5,500 | 5,610 | 5,320 | 5,600 | 4,950 | 560 |
| 2006-01-10 | 5,700 | 6,100 | 5,460 | 5,550 | 23,530 | 555 |
| 2006-01-06 | 6,100 | 6,100 | 6,100 | 6,100 | 11,370 | 610 |
| 2006-01-05 | 6,500 | 7,100 | 6,500 | 7,100 | 27,130 | 710 |
| 2006-01-04 | 6,080 | 6,100 | 5,450 | 6,100 | 13,130 | 610 |
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
