7624 (株)NaITO の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	122	126	122	126	63,400	126
2013-12-27	122	123	121	122	54,100	122
2013-12-26	123	123	120	122	59,400	122
2013-12-25	127	127	120	122	162,700	122
2013-12-24	129	129	125	126	89,500	126
2013-12-20	127	133	124	129	118,100	129
2013-12-19	130	130	126	129	84,700	129
2013-12-18	126	129	124	129	141,200	129
2013-12-17	129	132	126	127	41,400	127
2013-12-16	132	138	128	128	145,200	128
2013-12-13	130	134	130	132	109,600	132
2013-12-12	134	136	130	132	196,000	132
2013-12-11	135	139	132	138	321,000	138
2013-12-10	134	151	131	135	1,526,600	135
2013-12-09	124	129	123	129	219,800	129
2013-12-06	121	136	120	122	542,400	122
2013-12-05	120	123	120	121	34,300	121
2013-12-04	121	123	121	122	64,800	122
2013-12-03	122	124	121	124	108,900	124
2013-12-02	121	121	118	121	68,900	121
2013-11-29	119	120	117	119	52,300	119
2013-11-28	118	120	117	118	151,600	118
2013-11-27	122	122	119	121	159,000	121
2013-11-26	129	130	119	123	483,600	123
2013-11-25	126	154	125	131	1,830,900	131
2013-11-22	133	133	124	124	196,800	124
2013-11-21	122	138	121	127	768,600	127
2013-11-20	123	123	121	121	52,300	121
2013-11-19	120	122	119	121	36,000	121
2013-11-18	119	121	119	119	52,600	119
2013-11-15	123	123	119	121	79,700	121
2013-11-14	119	123	119	123	122,500	123
2013-11-13	118	119	116	119	30,800	119
2013-11-12	115	118	114	118	48,000	118
2013-11-11	115	116	114	115	48,900	115
2013-11-08	115	115	113	114	28,800	114
2013-11-07	116	116	114	115	23,600	115
2013-11-06	115	115	114	115	26,200	115
2013-11-05	116	116	113	113	37,300	113
2013-11-01	117	119	112	115	130,700	115
2013-10-31	120	125	117	119	160,600	119
2013-10-30	114	121	114	121	140,300	121
2013-10-29	113	116	113	114	36,000	114
2013-10-28	115	116	112	115	76,900	115
2013-10-25	117	117	112	114	54,600	114
2013-10-24	117	117	114	115	25,700	115
2013-10-23	121	121	114	116	111,700	116
2013-10-22	124	124	116	120	171,700	120
2013-10-21	115	120	112	119	193,100	119
2013-10-18	118	118	112	114	132,000	114
2013-10-17	112	117	110	117	191,000	117
2013-10-16	112	114	109	110	211,600	110
2013-10-15	119	123	113	115	572,400	115
2013-10-11	110	138	110	124	2,855,400	124
2013-10-10	99	101	98	100	62,700	100
2013-10-09	95	97	94	97	41,400	97
2013-10-08	95	97	94	96	49,600	96
2013-10-07	98	98	96	97	42,400	97
2013-10-04	97	99	97	98	33,000	98
2013-10-03	100	101	97	100	71,500	100
2013-10-02	102	102	99	99	87,200	99
2013-10-01	104	104	99	101	150,800	101
2013-09-30	106	106	101	103	129,400	103
2013-09-27	107	109	103	104	338,100	104
2013-09-26	104	138	103	108	2,196,800	108
2013-09-25	101	104	100	100	40,800	100
2013-09-24	103	103	99	101	79,300	101
2013-09-20	103	108	100	103	302,600	103
2013-09-19	97	100	95	100	191,200	100
2013-09-18	95	95	93	95	89,100	95
2013-09-17	95	97	93	94	71,700	94
2013-09-13	95	95	93	95	41,200	95
2013-09-12	96	96	94	95	69,100	95
2013-09-11	97	97	93	95	80,900	95
2013-09-10	96	97	93	96	73,300	96
2013-09-09	99	99	95	96	57,800	96
2013-09-06	98	99	94	97	96,400	97
2013-09-05	100	100	97	99	93,500	99
2013-09-04	102	103	98	100	146,000	100
2013-09-03	100	102	99	101	89,100	101
2013-09-02	108	108	99	99	101,000	99
2013-08-30	108	109	105	108	47,300	108
2013-08-29	112	114	101	112	81,000	112
2013-08-28	108	117	106	113	40,600	113
2013-08-27	1,217	1,235	1,130	1,178	10,440	117.80
2013-08-26	1,180	1,300	1,167	1,238	15,900	123.80
2013-08-23	1,162	1,162	1,130	1,153	5,110	115.30
2013-08-22	1,140	1,173	1,115	1,148	3,820	114.80
2013-08-21	1,160	1,160	1,085	1,140	4,980	114
2013-08-20	1,131	1,154	1,110	1,147	4,770	114.70
2013-08-19	1,149	1,149	1,112	1,143	4,500	114.30
2013-08-16	1,088	1,119	1,060	1,119	3,820	111.90
2013-08-15	1,080	1,091	1,035	1,091	4,960	109.10
2013-08-14	1,029	1,065	1,027	1,041	4,120	104.10
2013-08-13	1,008	1,040	982	1,029	6,210	102.90
2013-08-12	1,119	1,120	1,045	1,045	8,500	104.50
2013-08-09	1,106	1,130	1,101	1,119	2,850	111.90
2013-08-08	1,100	1,136	1,100	1,102	2,210	110.20
2013-08-07	1,130	1,130	1,100	1,124	3,630	112.40
2013-08-06	1,100	1,130	1,100	1,123	2,580	112.30
2013-08-05	1,100	1,147	1,090	1,106	6,680	110.60
2013-08-02	1,129	1,129	1,074	1,099	3,360	109.90
2013-08-01	1,142	1,142	1,067	1,077	4,570	107.70
2013-07-31	1,151	1,172	1,111	1,112	5,820	111.20
2013-07-30	1,050	1,175	1,050	1,136	16,410	113.60
2013-07-29	1,250	1,250	1,123	1,140	11,620	114
2013-07-26	1,335	1,335	1,250	1,272	11,750	127.20
2013-07-25	1,361	1,383	1,324	1,339	6,540	133.90
2013-07-24	1,327	1,396	1,323	1,331	10,360	133.10
2013-07-23	1,400	1,407	1,360	1,387	8,420	138.70
2013-07-22	1,440	1,440	1,390	1,429	9,740	142.90
2013-07-19	1,410	1,410	1,341	1,387	12,710	138.70
2013-07-18	1,399	1,420	1,368	1,380	10,760	138
2013-07-17	1,330	1,430	1,310	1,340	19,830	134
2013-07-16	1,430	1,450	1,300	1,326	18,570	132.60
2013-07-12	1,500	1,620	1,250	1,340	53,510	134
2013-07-11	1,370	1,550	1,302	1,415	72,240	141.50
2013-07-10	1,108	1,278	1,053	1,255	32,530	125.50
2013-07-09	1,075	1,121	1,050	1,098	6,220	109.80
2013-07-08	1,147	1,147	1,024	1,075	9,080	107.50
2013-07-05	1,076	1,150	1,070	1,117	6,220	111.70
2013-07-04	1,070	1,146	1,047	1,070	8,050	107
2013-07-03	1,140	1,140	1,036	1,080	15,240	108
2013-07-02	982	1,030	966	1,030	10,610	103
2013-07-01	948	985	940	968	5,290	96.80
2013-06-28	892	940	860	921	8,360	92.10
2013-06-27	910	910	801	840	6,610	84
2013-06-26	1,000	1,021	851	910	12,770	91
2013-06-25	1,040	1,040	1,002	1,005	4,050	100.50
2013-06-24	1,058	1,090	1,018	1,045	8,000	104.50
2013-06-21	1,051	1,090	1,002	1,088	6,890	108.80
2013-06-20	1,093	1,110	1,065	1,090	4,390	109
2013-06-19	1,139	1,149	1,069	1,100	8,610	110
2013-06-18	1,133	1,133	1,072	1,085	8,410	108.50
2013-06-17	1,099	1,116	1,040	1,080	6,750	108
2013-06-14	1,160	1,160	1,091	1,149	8,420	114.90
2013-06-13	1,111	1,180	1,085	1,090	18,530	109
2013-06-12	1,235	1,290	1,160	1,200	33,090	120
2013-06-11	1,150	1,385	1,150	1,385	86,970	138.50
2013-06-10	1,085	1,085	1,065	1,085	6,040	108.50
2013-06-07	1,049	1,095	910	935	12,900	93.50
2013-06-06	1,161	1,270	1,111	1,140	8,170	114
2013-06-05	1,350	1,350	1,267	1,295	7,850	129.50
2013-06-04	1,350	1,400	1,302	1,338	8,040	133.80
2013-06-03	1,480	1,485	1,381	1,430	7,720	143
2013-05-31	1,500	1,520	1,465	1,480	5,110	148
2013-05-30	1,490	1,540	1,454	1,461	9,030	146.10
2013-05-29	1,533	1,596	1,510	1,567	6,490	156.70
2013-05-28	1,450	1,600	1,422	1,566	10,070	156.60
2013-05-27	1,460	1,578	1,422	1,501	8,650	150.10
2013-05-24	1,600	1,708	1,460	1,610	17,010	161
2013-05-23	1,692	1,964	1,630	1,653	40,970	165.30
2013-05-22	1,830	1,830	1,652	1,652	27,550	165.20
2013-05-21	2,050	2,050	1,830	1,899	31,110	189.90
2013-05-20	2,080	2,280	1,949	2,073	52,870	207.30
2013-05-17	1,930	2,226	1,820	1,930	105,740	193
2013-05-16	3,510	3,510	2,320	2,320	53,500	232
2013-05-15	2,260	3,020	2,100	3,020	179,220	302
2013-05-14	2,020	2,020	2,020	2,020	11,600	202
2013-05-13	1,620	1,620	1,620	1,620	6,870	162
2013-05-10	1,320	1,320	1,320	1,320	19,680	132
2013-05-09	1,069	1,069	980	1,020	17,060	102
2013-05-08	900	979	890	979	10,700	97.90
2013-05-07	812	850	812	829	6,810	82.90
2013-05-02	771	809	771	780	3,030	78
2013-05-01	785	825	761	768	10,490	76.80
2013-04-30	735	781	733	756	3,080	75.60
2013-04-26	752	767	732	732	1,650	73.20
2013-04-25	763	783	720	752	3,810	75.20
2013-04-24	742	795	727	763	10,500	76.30
2013-04-23	742	750	700	715	19,280	71.50
2013-04-22	719	723	710	710	1,970	71
2013-04-19	719	719	700	709	1,810	70.90
2013-04-18	705	714	701	714	1,610	71.40
2013-04-17	695	700	694	700	560	70
2013-04-16	685	702	685	692	690	69.20
2013-04-15	705	705	670	684	2,800	68.40
2013-04-12	709	710	705	705	480	70.50
2013-04-11	707	707	696	707	570	70.70
2013-04-10	703	709	695	708	810	70.80
2013-04-09	705	705	704	705	350	70.50
2013-04-08	701	706	697	706	1,160	70.60
2013-04-05	705	709	700	700	540	70
2013-04-04	700	700	692	698	250	69.80
2013-04-03	692	700	685	699	2,310	69.90
2013-04-02	700	701	693	701	830	70.10
2013-04-01	707	709	696	705	740	70.50
2013-03-29	707	707	698	705	1,550	70.50
2013-03-28	711	717	711	717	350	71.70
2013-03-27	715	719	710	715	950	71.50
2013-03-26	737	737	712	719	1,610	71.90
2013-03-25	744	744	716	717	2,050	71.70
2013-03-22	734	747	726	744	3,380	74.40
2013-03-21	722	732	718	724	2,670	72.40
2013-03-19	717	722	715	722	2,370	72.20
2013-03-18	712	712	710	712	1,200	71.20
2013-03-15	697	710	696	705	1,270	70.50
2013-03-14	703	703	696	700	200	70
2013-03-13	704	704	696	703	230	70.30
2013-03-12	705	705	696	700	1,230	70
2013-03-11	705	708	702	702	650	70.20
2013-03-08	700	720	700	703	1,160	70.30
2013-03-07	701	709	700	700	270	70
2013-03-06	705	706	700	700	490	70
2013-03-05	700	716	700	704	1,390	70.40
2013-03-04	709	712	705	705	2,830	70.50
2013-03-01	690	705	690	705	1,230	70.50
2013-02-28	709	710	709	710	260	71
2013-02-27	713	713	713	713	100	71.30
2013-02-26	695	710	695	697	1,300	69.70
2013-02-25	718	718	707	710	1,220	71
2013-02-22	703	710	703	710	1,160	71
2013-02-21	714	714	700	710	2,640	71
2013-02-20	723	723	709	711	2,190	71.10
2013-02-19	716	716	714	714	960	71.40
2013-02-18	716	716	712	716	1,030	71.60
2013-02-15	718	719	708	719	2,060	71.90
2013-02-14	714	718	710	713	460	71.30
2013-02-13	714	714	710	710	730	71
2013-02-12	718	718	714	714	360	71.40
2013-02-08	719	719	715	715	70	71.50
2013-02-07	716	717	711	712	730	71.20
2013-02-06	717	718	716	716	250	71.60
2013-02-05	720	720	715	719	440	71.90
2013-02-04	720	720	716	716	900	71.60
2013-02-01	724	724	716	722	1,120	72.20
2013-01-31	716	716	710	716	620	71.60
2013-01-30	710	715	703	715	1,460	71.50
2013-01-29	712	712	710	712	920	71.20
2013-01-28	728	728	711	712	2,830	71.20
2013-01-25	717	735	712	717	1,370	71.70
2013-01-24	715	726	715	715	690	71.50
2013-01-23	730	730	714	715	2,030	71.50
2013-01-22	737	745	721	738	2,940	73.80
2013-01-21	737	737	720	734	1,860	73.40
2013-01-18	739	739	721	722	2,930	72.20
2013-01-17	737	738	720	721	1,250	72.10
2013-01-16	740	740	724	725	1,730	72.50
2013-01-15	740	740	727	727	1,320	72.70
2013-01-11	717	732	713	714	1,050	71.40
2013-01-10	712	730	702	710	3,470	71
2013-01-09	715	720	710	711	5,700	71.10
2013-01-08	701	709	692	700	4,470	70
2013-01-07	684	692	670	692	10,610	69.20
2013-01-04	708	708	681	684	1,550	68.40

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