7624 (株)NaITO の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	753	768	753	768	50	76.80
2011-12-29	769	782	752	772	150	77.20
2011-12-28	756	770	756	770	100	77
2011-12-27	750	750	750	750	10	75
2011-12-26	752	763	744	763	90	76.30
2011-12-22	777	777	745	750	1,990	75
2011-12-21	780	780	777	777	1,220	77.70
2011-12-20	799	799	787	799	860	79.90
2011-12-19	818	818	780	787	1,530	78.70
2011-12-16	814	818	810	818	290	81.80
2011-12-15	803	813	801	813	310	81.30
2011-12-14	797	819	797	819	70	81.90
2011-12-13	798	800	795	795	120	79.50
2011-12-12	800	800	797	798	40	79.80
2011-12-09	803	804	802	804	40	80.40
2011-12-08	814	814	800	800	580	80
2011-12-07	803	814	802	814	110	81.40
2011-12-06	815	815	815	815	10	81.50
2011-12-02	794	818	794	818	50	81.80
2011-12-01	810	810	809	809	160	80.90
2011-11-30	782	797	782	797	60	79.70
2011-11-29	800	800	779	779	40	77.90
2011-11-28	820	820	800	800	20	80
2011-11-25	764	824	764	824	490	82.40
2011-11-24	760	760	758	758	60	75.80
2011-11-22	760	760	757	760	1,140	76
2011-11-21	787	789	779	789	780	78.90
2011-11-18	803	803	786	790	1,080	79
2011-11-17	805	805	800	803	490	80.30
2011-11-16	800	802	800	801	300	80.10
2011-11-15	798	802	795	800	130	80
2011-11-14	798	798	798	798	10	79.80
2011-11-10	790	798	790	798	240	79.80
2011-11-09	800	805	800	805	60	80.50
2011-11-08	800	805	800	800	160	80
2011-11-07	780	800	780	795	390	79.50
2011-11-04	830	830	810	810	190	81
2011-11-02	833	834	833	833	910	83.30
2011-11-01	833	833	833	833	130	83.30
2011-10-31	834	834	833	833	50	83.30
2011-10-28	834	834	834	834	10	83.40
2011-10-27	820	834	820	834	40	83.40
2011-10-26	820	820	820	820	20	82
2011-10-25	829	829	820	820	510	82
2011-10-24	829	829	829	829	50	82.90
2011-10-21	806	820	801	820	60	82
2011-10-20	810	810	806	806	860	80.60
2011-10-19	834	835	821	835	870	83.50
2011-10-18	816	816	810	810	810	81
2011-10-17	814	818	812	816	250	81.60
2011-10-14	807	813	807	813	100	81.30
2011-10-13	810	812	802	802	120	80.20
2011-10-12	802	802	802	802	50	80.20
2011-10-07	802	810	801	805	90	80.50
2011-10-06	804	817	801	801	40	80.10
2011-10-05	810	810	802	802	100	80.20
2011-10-04	850	850	804	825	180	82.50
2011-10-03	855	855	855	855	140	85.50
2011-09-30	830	840	830	840	40	84
2011-09-28	830	830	830	830	10	83
2011-09-27	830	830	830	830	10	83
2011-09-26	830	830	830	830	440	83
2011-09-22	830	830	830	830	740	83
2011-09-21	824	824	823	823	720	82.30
2011-09-20	809	809	766	794	910	79.40
2011-09-16	790	800	790	800	170	80
2011-09-15	775	790	775	790	80	79
2011-09-14	762	765	762	765	20	76.50
2011-09-13	789	799	762	762	210	76.20
2011-09-12	800	800	785	787	180	78.70
2011-09-09	815	815	800	800	140	80
2011-09-08	820	823	810	820	160	82
2011-09-07	810	820	810	820	50	82
2011-09-06	805	810	805	810	140	81
2011-09-05	815	817	810	810	80	81
2011-09-02	830	830	830	830	40	83
2011-09-01	832	832	830	830	170	83
2011-08-31	822	834	822	826	90	82.60
2011-08-30	821	821	821	821	30	82.10
2011-08-29	826	826	821	821	70	82.10
2011-08-26	802	825	802	825	250	82.50
2011-08-25	830	832	827	832	570	83.20
2011-08-24	849	849	829	830	70	83
2011-08-23	850	850	830	850	200	85
2011-08-22	877	877	860	860	780	86
2011-08-19	862	862	850	862	830	86.20
2011-08-18	865	865	820	821	830	82.10
2011-08-17	865	865	857	865	290	86.50
2011-08-16	855	855	855	855	70	85.50
2011-08-15	855	857	850	855	130	85.50
2011-08-12	835	835	827	827	50	82.70
2011-08-11	803	812	803	812	110	81.20
2011-08-10	804	813	804	813	190	81.30
2011-08-09	834	834	802	802	110	80.20
2011-08-08	848	849	848	849	30	84.90
2011-08-05	851	851	848	848	20	84.80
2011-08-04	861	861	861	861	10	86.10
2011-08-03	861	876	861	861	60	86.10
2011-08-02	861	861	861	861	30	86.10
2011-08-01	870	870	855	870	310	87
2011-07-29	866	867	866	866	30	86.60
2011-07-28	866	868	866	866	70	86.60
2011-07-27	876	876	876	876	20	87.60
2011-07-26	876	876	876	876	40	87.60
2011-07-25	876	885	876	876	530	87.60
2011-07-22	888	888	876	876	50	87.60
2011-07-21	893	893	893	893	790	89.30
2011-07-20	890	892	890	892	680	89.20
2011-07-19	890	892	890	892	1,120	89.20
2011-07-15	880	890	880	890	550	89
2011-07-14	880	887	878	878	260	87.80
2011-07-13	881	881	872	880	50	88
2011-07-12	881	881	881	881	80	88.10
2011-07-11	871	880	871	880	60	88
2011-07-08	880	880	880	880	40	88
2011-07-07	867	888	867	880	110	88
2011-07-06	871	898	871	887	210	88.70
2011-07-05	864	866	864	866	30	86.60
2011-07-04	861	875	861	864	130	86.40
2011-07-01	895	895	895	895	130	89.50
2011-06-30	890	890	890	890	20	89
2011-06-29	881	889	881	882	210	88.20
2011-06-28	866	866	866	866	60	86.60
2011-06-27	900	904	875	875	530	87.50
2011-06-24	897	897	897	897	10	89.70
2011-06-23	850	899	850	899	110	89.90
2011-06-22	900	900	850	850	1,050	85
2011-06-21	895	895	890	890	670	89
2011-06-20	890	895	880	895	760	89.50
2011-06-17	842	864	839	860	320	86
2011-06-16	843	843	832	840	200	84
2011-06-15	800	819	800	813	310	81.30
2011-06-14	796	796	796	796	10	79.60
2011-06-13	833	833	795	796	460	79.60
2011-06-10	811	811	811	811	10	81.10
2011-06-09	835	835	834	834	30	83.40
2011-06-08	835	835	835	835	50	83.50
2011-06-07	835	835	831	835	50	83.50
2011-06-06	835	835	835	835	50	83.50
2011-06-03	835	835	835	835	40	83.50
2011-06-02	839	839	834	835	90	83.50
2011-06-01	865	865	841	841	200	84.10
2011-05-31	861	861	834	838	240	83.80
2011-05-30	888	888	830	864	620	86.40
2011-05-27	886	887	886	887	100	88.70
2011-05-26	912	912	886	890	860	89
2011-05-25	925	925	901	912	500	91.20
2011-05-24	883	929	883	925	90	92.50
2011-05-23	925	930	891	898	320	89.80
2011-05-20	945	945	900	925	950	92.50
2011-05-19	940	940	926	934	1,320	93.40
2011-05-18	920	920	900	915	840	91.50
2011-05-17	902	905	900	905	80	90.50
2011-05-16	891	891	887	887	20	88.70
2011-05-13	900	900	891	891	150	89.10
2011-05-12	887	900	887	899	50	89.90
2011-05-11	890	890	890	890	10	89
2011-05-10	901	901	890	890	40	89
2011-05-09	901	901	901	901	40	90.10
2011-05-06	911	911	911	911	720	91.10
2011-05-02	911	911	911	911	160	91.10
2011-04-28	868	868	868	868	20	86.80
2011-04-27	875	875	868	868	60	86.80
2011-04-26	887	909	887	890	50	89
2011-04-25	909	909	887	887	540	88.70
2011-04-22	914	925	909	909	40	90.90
2011-04-21	918	927	918	927	40	92.70
2011-04-20	914	919	914	919	730	91.90
2011-04-19	938	938	914	914	720	91.40
2011-04-18	914	914	902	912	900	91.20
2011-04-15	872	873	871	871	100	87.10
2011-04-14	853	853	851	851	80	85.10
2011-04-13	869	875	855	855	430	85.50
2011-04-12	880	880	863	868	220	86.80
2011-04-11	861	882	861	866	130	86.60
2011-04-08	860	874	860	874	50	87.40
2011-04-07	890	890	860	860	190	86
2011-04-06	897	897	897	897	10	89.70
2011-04-05	899	899	899	899	20	89.90
2011-04-04	895	898	880	898	30	89.80
2011-04-01	895	895	895	895	150	89.50
2011-03-31	840	858	825	858	520	85.80
2011-03-30	899	929	871	871	2,020	87.10
2011-03-29	800	860	800	860	50	86
2011-03-28	860	860	801	845	390	84.50
2011-03-25	890	890	864	864	490	86.40
2011-03-24	928	929	890	890	70	89
2011-03-23	930	930	930	930	740	93
2011-03-22	879	900	879	900	900	90
2011-03-18	761	838	761	838	880	83.80
2011-03-17	740	750	715	725	850	72.50
2011-03-16	710	748	710	748	120	74.80
2011-03-15	782	782	633	701	1,470	70.10
2011-03-14	797	812	782	783	780	78.30
2011-03-11	932	932	932	932	30	93.20
2011-03-10	945	945	925	925	2,480	92.50
2011-03-09	940	969	940	945	220	94.50
2011-03-08	940	950	935	950	620	95
2011-03-07	925	950	925	940	1,280	94
2011-03-04	940	970	910	970	700	97
2011-03-03	941	969	930	930	430	93
2011-03-02	940	968	940	968	110	96.80
2011-03-01	950	970	950	970	400	97
2011-02-28	941	955	935	940	650	94
2011-02-25	980	980	970	980	440	98
2011-02-24	985	985	940	980	50	98
2011-02-23	975	985	975	985	40	98.50
2011-02-22	965	985	955	985	1,440	98.50
2011-02-21	995	999	955	985	1,210	98.50
2011-02-18	949	966	949	966	2,160	96.60
2011-02-17	936	958	927	950	1,870	95
2011-02-16	924	935	921	935	140	93.50
2011-02-15	924	924	924	924	40	92.40
2011-02-14	924	924	890	903	160	90.30
2011-02-10	950	950	921	921	520	92.10
2011-02-09	924	925	914	924	260	92.40
2011-02-08	917	924	917	924	230	92.40
2011-02-07	910	917	907	917	680	91.70
2011-02-04	902	914	902	906	110	90.60
2011-02-03	900	909	900	909	80	90.90
2011-02-02	910	910	901	910	120	91
2011-02-01	914	914	887	887	510	88.70
2011-01-31	895	914	886	887	730	88.70
2011-01-28	915	916	892	916	690	91.60
2011-01-27	915	915	910	915	250	91.50
2011-01-26	940	940	914	918	620	91.80
2011-01-25	929	940	900	911	1,150	91.10
2011-01-24	916	937	913	913	660	91.30
2011-01-21	955	959	915	915	1,120	91.50
2011-01-20	1,000	1,000	954	957	1,280	95.70
2011-01-19	985	988	952	956	1,230	95.60
2011-01-18	1,018	1,018	939	939	1,690	93.90
2011-01-17	970	970	948	970	310	97
2011-01-14	960	970	942	970	340	97
2011-01-13	932	960	932	960	310	96
2011-01-12	936	960	936	960	590	96
2011-01-11	965	965	936	936	2,040	93.60
2011-01-07	1,050	1,055	920	955	10,400	95.50
2011-01-06	930	1,078	930	1,046	8,610	104.60
2011-01-05	950	985	927	928	2,730	92.80
2011-01-04	931	931	883	898	790	89.80

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