7624 (株)NaITO の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	135	135	133	135	155,000	135
2014-12-29	138	138	133	135	343,100	135
2014-12-26	133	138	133	137	485,400	137
2014-12-25	139	139	131	133	620,400	133
2014-12-24	140	144	140	142	681,000	142
2014-12-22	138	139	136	138	301,600	138
2014-12-19	135	136	134	135	136,600	135
2014-12-18	134	135	132	134	158,200	134
2014-12-17	132	134	131	133	102,100	133
2014-12-16	135	135	130	131	266,100	131
2014-12-15	135	136	134	136	114,300	136
2014-12-12	132	137	132	136	167,800	136
2014-12-11	130	132	129	132	53,700	132
2014-12-10	131	132	130	132	146,500	132
2014-12-09	134	134	131	132	109,700	132
2014-12-08	131	135	130	134	191,300	134
2014-12-05	130	132	129	131	140,100	131
2014-12-04	128	130	127	130	128,200	130
2014-12-03	129	130	129	129	155,500	129
2014-12-02	130	130	127	128	78,100	128
2014-12-01	129	130	128	130	105,000	130
2014-11-28	126	130	126	130	202,800	130
2014-11-27	127	127	125	126	51,500	126
2014-11-26	122	127	122	125	188,500	125
2014-11-25	122	124	122	123	65,400	123
2014-11-21	123	124	122	122	84,000	122
2014-11-20	124	124	123	123	53,500	123
2014-11-19	123	124	123	123	44,900	123
2014-11-18	123	124	123	124	47,400	124
2014-11-17	125	125	123	123	27,900	123
2014-11-14	124	125	123	125	19,300	125
2014-11-13	124	125	123	124	82,900	124
2014-11-12	125	125	124	124	60,700	124
2014-11-11	124	124	123	123	52,900	123
2014-11-10	125	125	123	123	22,500	123
2014-11-07	123	125	122	123	23,800	123
2014-11-06	125	125	122	123	75,200	123
2014-11-05	125	125	123	125	46,300	125
2014-11-04	126	127	124	126	132,500	126
2014-10-31	122	124	121	124	53,400	124
2014-10-30	122	123	121	122	26,600	122
2014-10-29	120	123	120	121	86,600	121
2014-10-28	120	122	119	119	106,400	119
2014-10-27	121	122	121	121	56,200	121
2014-10-24	122	122	120	121	34,000	121
2014-10-23	122	122	120	122	12,300	122
2014-10-22	123	123	120	120	62,300	120
2014-10-21	123	123	121	122	20,600	122
2014-10-20	120	122	120	122	40,200	122
2014-10-17	118	119	117	118	65,700	118
2014-10-16	118	121	116	116	88,900	116
2014-10-15	118	122	118	121	50,600	121
2014-10-14	117	119	116	118	143,200	118
2014-10-10	120	122	119	121	128,800	121
2014-10-09	127	128	124	124	94,100	124
2014-10-08	125	126	124	126	45,300	126
2014-10-07	130	130	128	128	20,000	128
2014-10-06	129	131	128	130	86,400	130
2014-10-03	124	128	124	128	35,200	128
2014-10-02	123	125	122	124	114,500	124
2014-10-01	129	129	126	127	243,800	127
2014-09-30	136	136	129	129	297,700	129
2014-09-29	138	139	134	136	535,600	136
2014-09-26	131	139	130	139	377,500	139
2014-09-25	132	133	130	133	129,900	133
2014-09-24	128	133	127	133	337,500	133
2014-09-22	137	138	126	128	1,324,000	128
2014-09-19	139	140	135	138	274,700	138
2014-09-18	137	143	136	139	630,900	139
2014-09-17	137	137	134	137	153,700	137
2014-09-16	134	139	134	136	281,700	136
2014-09-12	136	136	133	134	79,900	134
2014-09-11	135	136	132	136	172,700	136
2014-09-10	134	134	131	133	114,300	133
2014-09-09	137	137	132	135	319,300	135
2014-09-08	128	137	128	136	632,000	136
2014-09-05	136	139	125	127	826,500	127
2014-09-04	128	140	128	138	1,027,200	138
2014-09-03	129	129	125	128	172,700	128
2014-09-02	130	132	128	129	277,100	129
2014-09-01	123	129	123	127	327,300	127
2014-08-29	122	124	121	123	77,000	123
2014-08-28	122	122	120	121	37,700	121
2014-08-27	120	123	120	121	35,600	121
2014-08-26	121	122	120	120	51,500	120
2014-08-25	120	123	120	121	67,100	121
2014-08-22	121	122	119	120	42,900	120
2014-08-21	120	121	120	121	24,000	121
2014-08-20	122	122	119	120	74,100	120
2014-08-19	123	123	120	122	71,600	122
2014-08-18	123	124	121	122	49,600	122
2014-08-15	118	122	117	121	99,300	121
2014-08-14	118	118	116	117	40,700	117
2014-08-13	116	118	116	118	45,400	118
2014-08-12	118	119	115	117	119,300	117
2014-08-11	118	119	115	117	129,700	117
2014-08-08	120	120	115	115	186,200	115
2014-08-07	119	122	119	120	37,300	120
2014-08-06	120	121	118	120	82,600	120
2014-08-05	125	126	120	120	311,900	120
2014-08-04	125	127	125	127	72,500	127
2014-08-01	128	129	126	127	102,900	127
2014-07-31	132	133	129	131	79,400	131
2014-07-30	134	134	131	131	52,600	131
2014-07-29	131	135	131	133	122,300	133
2014-07-28	135	135	131	131	106,000	131
2014-07-25	130	132	128	130	98,300	130
2014-07-24	130	132	128	129	73,400	129
2014-07-23	133	133	128	130	262,700	130
2014-07-22	137	137	132	133	135,600	133
2014-07-18	137	137	131	134	415,100	134
2014-07-17	138	145	136	139	696,600	139
2014-07-16	133	139	132	135	604,900	135
2014-07-15	134	144	130	135	3,142,500	135
2014-07-14	123	149	123	130	5,626,200	130
2014-07-11	120	123	120	123	146,300	123
2014-07-10	122	123	120	121	184,900	121
2014-07-09	121	123	119	121	168,300	121
2014-07-08	119	122	118	121	173,600	121
2014-07-07	118	120	117	119	130,000	119
2014-07-04	118	118	116	118	136,700	118
2014-07-03	117	118	116	117	146,000	117
2014-07-02	118	119	117	119	158,000	119
2014-07-01	118	119	116	117	78,400	117
2014-06-30	116	118	114	118	130,300	118
2014-06-27	120	120	114	115	531,600	115
2014-06-26	134	135	119	119	3,822,000	119
2014-06-25	114	115	113	115	106,700	115
2014-06-24	111	114	111	113	56,200	113
2014-06-23	111	113	111	112	69,300	112
2014-06-20	112	112	110	112	50,800	112
2014-06-19	112	113	110	112	88,100	112
2014-06-18	110	112	108	112	96,000	112
2014-06-17	109	110	108	109	25,100	109
2014-06-16	109	110	108	108	36,600	108
2014-06-13	107	109	106	109	41,000	109
2014-06-12	108	109	107	108	46,600	108
2014-06-11	106	108	106	107	31,100	107
2014-06-10	109	109	105	106	92,400	106
2014-06-09	108	109	108	109	51,800	109
2014-06-06	109	110	108	109	37,100	109
2014-06-05	108	110	108	110	60,600	110
2014-06-04	108	110	107	109	61,600	109
2014-06-03	110	110	108	108	58,500	108
2014-06-02	109	110	107	110	73,000	110
2014-05-30	109	109	105	107	62,700	107
2014-05-29	102	108	102	107	70,200	107
2014-05-28	104	106	102	105	74,300	105
2014-05-27	102	104	101	104	45,100	104
2014-05-26	104	104	100	101	187,900	101
2014-05-23	103	103	101	102	20,900	102
2014-05-22	100	102	99	102	42,700	102
2014-05-21	97	99	97	99	173,700	99
2014-05-20	100	100	98	99	56,900	99
2014-05-19	103	103	99	100	52,900	100
2014-05-16	102	103	100	102	116,700	102
2014-05-15	103	104	102	103	24,500	103
2014-05-14	101	104	101	102	28,600	102
2014-05-13	103	105	101	102	79,500	102
2014-05-12	106	109	102	104	152,800	104
2014-05-09	106	108	105	105	54,200	105
2014-05-08	105	107	105	106	34,600	106
2014-05-07	107	107	105	105	47,500	105
2014-05-02	105	108	105	107	41,800	107
2014-05-01	107	107	105	105	47,100	105
2014-04-30	107	109	106	106	60,700	106
2014-04-28	107	108	106	107	80,800	107
2014-04-25	108	110	107	107	116,300	107
2014-04-24	110	110	109	109	65,500	109
2014-04-23	110	111	108	111	97,800	111
2014-04-22	111	111	108	108	154,000	108
2014-04-21	111	111	109	109	53,500	109
2014-04-18	111	112	109	110	231,600	110
2014-04-17	113	113	111	111	46,100	111
2014-04-16	112	112	111	112	80,800	112
2014-04-15	112	113	111	112	45,200	112
2014-04-14	110	111	110	110	38,600	110
2014-04-11	110	112	109	112	144,000	112
2014-04-10	114	116	112	114	241,400	114
2014-04-09	114	114	112	113	152,100	113
2014-04-08	117	124	113	115	1,245,600	115
2014-04-07	114	115	113	113	116,400	113
2014-04-04	114	117	113	116	75,200	116
2014-04-03	118	119	113	114	302,000	114
2014-04-02	117	118	116	117	102,000	117
2014-04-01	118	120	115	115	366,400	115
2014-03-31	122	123	119	123	289,800	123
2014-03-28	123	123	119	121	156,100	121
2014-03-27	116	125	115	122	775,300	122
2014-03-26	116	117	113	116	243,500	116
2014-03-25	114	126	114	115	2,774,800	115
2014-03-24	111	111	108	109	187,200	109
2014-03-20	115	116	108	110	792,600	110
2014-03-19	131	136	114	114	7,167,400	114
2014-03-18	111	112	108	110	86,400	110
2014-03-17	110	110	107	107	42,100	107
2014-03-14	112	113	109	109	136,700	109
2014-03-13	114	115	113	114	78,300	114
2014-03-12	116	116	114	114	70,300	114
2014-03-11	116	117	115	116	61,000	116
2014-03-10	117	117	115	116	47,300	116
2014-03-07	119	120	116	116	95,400	116
2014-03-06	117	119	115	118	126,800	118
2014-03-05	118	118	115	115	116,700	115
2014-03-04	114	116	112	115	166,100	115
2014-03-03	116	118	112	115	211,800	115
2014-02-28	121	124	115	116	658,100	116
2014-02-27	116	141	115	121	7,907,600	121
2014-02-26	120	121	112	112	813,700	112
2014-02-25	132	135	119	121	1,057,600	121
2014-02-24	111	147	111	132	8,421,100	132
2014-02-21	106	107	105	106	16,000	106
2014-02-20	109	109	105	105	29,200	105
2014-02-19	109	109	107	108	20,300	108
2014-02-18	108	108	105	108	20,600	108
2014-02-17	105	106	103	105	24,800	105
2014-02-14	110	110	104	105	56,700	105
2014-02-13	110	111	107	107	19,400	107
2014-02-12	110	114	110	110	34,600	110
2014-02-10	111	111	107	110	34,900	110
2014-02-07	106	111	106	107	51,200	107
2014-02-06	105	114	103	107	262,000	107
2014-02-05	102	103	97	100	172,300	100
2014-02-04	101	107	99	102	193,800	102
2014-02-03	120	120	112	114	139,800	114
2014-01-31	124	125	120	122	120,900	122
2014-01-30	125	125	121	123	85,100	123
2014-01-29	124	127	124	127	31,600	127
2014-01-28	122	125	122	124	61,400	124
2014-01-27	125	125	121	121	119,700	121
2014-01-24	128	130	127	129	175,900	129
2014-01-23	135	135	132	132	67,900	132
2014-01-22	136	136	134	135	81,200	135
2014-01-21	134	142	134	136	339,400	136
2014-01-20	133	134	132	134	59,100	134
2014-01-17	130	133	130	131	63,500	131
2014-01-16	135	136	130	130	113,300	130
2014-01-15	135	136	131	134	105,800	134
2014-01-14	131	133	129	132	129,900	132
2014-01-10	125	133	125	129	318,900	129
2014-01-09	125	125	124	124	23,200	124
2014-01-08	125	125	123	124	42,600	124
2014-01-07	125	126	122	123	54,100	123
2014-01-06	125	127	124	125	44,200	125

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