7624 (株)NaITO の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 169 | 174 | 169 | 171 | 70,000 | 171 |
| 2015-12-29 | 169 | 172 | 167 | 172 | 39,600 | 172 |
| 2015-12-28 | 171 | 173 | 166 | 172 | 51,300 | 172 |
| 2015-12-25 | 171 | 174 | 165 | 167 | 122,500 | 167 |
| 2015-12-24 | 193 | 194 | 174 | 174 | 631,800 | 174 |
| 2015-12-22 | 201 | 206 | 195 | 201 | 334,700 | 201 |
| 2015-12-21 | 196 | 199 | 193 | 198 | 82,500 | 198 |
| 2015-12-18 | 199 | 206 | 196 | 200 | 357,600 | 200 |
| 2015-12-17 | 193 | 202 | 193 | 198 | 146,300 | 198 |
| 2015-12-16 | 196 | 197 | 190 | 191 | 76,800 | 191 |
| 2015-12-15 | 200 | 200 | 193 | 194 | 84,100 | 194 |
| 2015-12-14 | 199 | 199 | 191 | 198 | 62,300 | 198 |
| 2015-12-11 | 196 | 197 | 193 | 195 | 33,800 | 195 |
| 2015-12-10 | 193 | 197 | 192 | 195 | 66,100 | 195 |
| 2015-12-09 | 193 | 195 | 192 | 195 | 34,000 | 195 |
| 2015-12-08 | 198 | 199 | 193 | 196 | 47,400 | 196 |
| 2015-12-07 | 206 | 209 | 193 | 193 | 303,100 | 193 |
| 2015-12-04 | 204 | 207 | 193 | 205 | 668,300 | 205 |
| 2015-12-03 | 192 | 203 | 191 | 201 | 893,700 | 201 |
| 2015-12-02 | 177 | 188 | 177 | 188 | 272,300 | 188 |
| 2015-12-01 | 177 | 179 | 175 | 176 | 55,500 | 176 |
| 2015-11-30 | 179 | 179 | 176 | 176 | 16,200 | 176 |
| 2015-11-27 | 178 | 179 | 177 | 178 | 19,800 | 178 |
| 2015-11-26 | 178 | 179 | 175 | 178 | 58,200 | 178 |
| 2015-11-25 | 178 | 178 | 175 | 178 | 34,000 | 178 |
| 2015-11-24 | 175 | 177 | 174 | 174 | 57,600 | 174 |
| 2015-11-20 | 178 | 179 | 175 | 176 | 29,700 | 176 |
| 2015-11-19 | 180 | 180 | 175 | 178 | 35,800 | 178 |
| 2015-11-18 | 179 | 180 | 177 | 179 | 23,200 | 179 |
| 2015-11-17 | 180 | 180 | 177 | 178 | 23,600 | 178 |
| 2015-11-16 | 175 | 177 | 174 | 175 | 31,900 | 175 |
| 2015-11-13 | 176 | 181 | 176 | 178 | 53,900 | 178 |
| 2015-11-12 | 177 | 178 | 175 | 177 | 18,300 | 177 |
| 2015-11-11 | 176 | 177 | 174 | 176 | 22,700 | 176 |
| 2015-11-10 | 179 | 179 | 173 | 175 | 25,200 | 175 |
| 2015-11-09 | 179 | 179 | 176 | 176 | 12,800 | 176 |
| 2015-11-06 | 173 | 176 | 171 | 176 | 23,700 | 176 |
| 2015-11-05 | 176 | 176 | 173 | 173 | 45,700 | 173 |
| 2015-11-04 | 178 | 179 | 176 | 176 | 21,000 | 176 |
| 2015-11-02 | 181 | 181 | 177 | 177 | 14,000 | 177 |
| 2015-10-30 | 181 | 181 | 176 | 178 | 52,700 | 178 |
| 2015-10-29 | 182 | 183 | 181 | 181 | 27,100 | 181 |
| 2015-10-28 | 182 | 182 | 181 | 181 | 11,100 | 181 |
| 2015-10-27 | 182 | 183 | 180 | 181 | 41,800 | 181 |
| 2015-10-26 | 184 | 187 | 182 | 182 | 59,200 | 182 |
| 2015-10-23 | 186 | 187 | 182 | 182 | 65,800 | 182 |
| 2015-10-22 | 191 | 192 | 184 | 186 | 533,000 | 186 |
| 2015-10-21 | 177 | 186 | 173 | 183 | 220,400 | 183 |
| 2015-10-20 | 176 | 177 | 174 | 174 | 48,400 | 174 |
| 2015-10-19 | 180 | 180 | 175 | 175 | 30,100 | 175 |
| 2015-10-16 | 180 | 180 | 177 | 178 | 17,900 | 178 |
| 2015-10-15 | 175 | 178 | 174 | 178 | 34,400 | 178 |
| 2015-10-14 | 179 | 179 | 176 | 177 | 17,500 | 177 |
| 2015-10-13 | 181 | 181 | 178 | 178 | 25,000 | 178 |
| 2015-10-09 | 179 | 181 | 178 | 179 | 38,900 | 179 |
| 2015-10-08 | 181 | 182 | 178 | 179 | 47,200 | 179 |
| 2015-10-07 | 179 | 181 | 177 | 179 | 93,900 | 179 |
| 2015-10-06 | 180 | 183 | 178 | 180 | 62,400 | 180 |
| 2015-10-05 | 185 | 186 | 180 | 182 | 51,900 | 182 |
| 2015-10-02 | 182 | 183 | 179 | 180 | 65,500 | 180 |
| 2015-10-01 | 191 | 195 | 181 | 185 | 265,700 | 185 |
| 2015-09-30 | 183 | 210 | 179 | 182 | 2,362,000 | 182 |
| 2015-09-29 | 178 | 178 | 168 | 168 | 105,900 | 168 |
| 2015-09-28 | 177 | 183 | 177 | 180 | 132,800 | 180 |
| 2015-09-25 | 194 | 199 | 176 | 177 | 614,100 | 177 |
| 2015-09-24 | 182 | 213 | 176 | 200 | 1,912,800 | 200 |
| 2015-09-18 | 177 | 182 | 173 | 177 | 330,900 | 177 |
| 2015-09-17 | 180 | 217 | 175 | 187 | 3,598,900 | 187 |
| 2015-09-16 | 160 | 176 | 158 | 168 | 222,200 | 168 |
| 2015-09-15 | 159 | 160 | 157 | 159 | 6,900 | 159 |
| 2015-09-14 | 160 | 161 | 159 | 159 | 16,500 | 159 |
| 2015-09-11 | 153 | 159 | 152 | 159 | 46,400 | 159 |
| 2015-09-10 | 160 | 160 | 155 | 157 | 24,000 | 157 |
| 2015-09-09 | 151 | 158 | 151 | 158 | 53,500 | 158 |
| 2015-09-08 | 153 | 155 | 142 | 152 | 37,500 | 152 |
| 2015-09-07 | 153 | 157 | 150 | 154 | 21,000 | 154 |
| 2015-09-04 | 164 | 164 | 155 | 158 | 134,800 | 158 |
| 2015-09-03 | 159 | 164 | 158 | 164 | 47,400 | 164 |
| 2015-09-02 | 151 | 165 | 146 | 159 | 53,000 | 159 |
| 2015-09-01 | 167 | 168 | 156 | 156 | 82,500 | 156 |
| 2015-08-31 | 166 | 167 | 161 | 165 | 82,600 | 165 |
| 2015-08-28 | 157 | 163 | 157 | 161 | 62,900 | 161 |
| 2015-08-27 | 149 | 160 | 149 | 153 | 102,500 | 153 |
| 2015-08-26 | 147 | 149 | 140 | 149 | 113,800 | 149 |
| 2015-08-25 | 125 | 145 | 120 | 135 | 464,800 | 135 |
| 2015-08-24 | 157 | 164 | 143 | 147 | 323,500 | 147 |
| 2015-08-21 | 175 | 175 | 169 | 172 | 86,900 | 172 |
| 2015-08-20 | 192 | 197 | 177 | 180 | 282,000 | 180 |
| 2015-08-19 | 190 | 191 | 185 | 187 | 36,500 | 187 |
| 2015-08-18 | 187 | 193 | 182 | 190 | 67,300 | 190 |
| 2015-08-17 | 188 | 190 | 180 | 187 | 39,100 | 187 |
| 2015-08-14 | 188 | 190 | 187 | 188 | 19,900 | 188 |
| 2015-08-13 | 187 | 195 | 187 | 190 | 34,100 | 190 |
| 2015-08-12 | 189 | 192 | 185 | 187 | 62,000 | 187 |
| 2015-08-11 | 186 | 198 | 186 | 193 | 368,700 | 193 |
| 2015-08-10 | 184 | 186 | 181 | 181 | 229,200 | 181 |
| 2015-08-07 | 196 | 196 | 188 | 191 | 83,400 | 191 |
| 2015-08-06 | 198 | 199 | 194 | 196 | 49,200 | 196 |
| 2015-08-05 | 198 | 200 | 196 | 199 | 25,200 | 199 |
| 2015-08-04 | 199 | 201 | 196 | 198 | 36,500 | 198 |
| 2015-08-03 | 206 | 206 | 199 | 200 | 39,000 | 200 |
| 2015-07-31 | 204 | 208 | 203 | 205 | 26,000 | 205 |
| 2015-07-30 | 208 | 209 | 205 | 206 | 23,000 | 206 |
| 2015-07-29 | 210 | 210 | 201 | 208 | 47,900 | 208 |
| 2015-07-28 | 209 | 209 | 203 | 207 | 37,000 | 207 |
| 2015-07-27 | 213 | 213 | 206 | 206 | 30,700 | 206 |
| 2015-07-24 | 209 | 211 | 208 | 211 | 25,000 | 211 |
| 2015-07-23 | 211 | 211 | 208 | 210 | 34,400 | 210 |
| 2015-07-22 | 211 | 211 | 207 | 211 | 29,900 | 211 |
| 2015-07-21 | 210 | 211 | 207 | 211 | 46,200 | 211 |
| 2015-07-17 | 210 | 212 | 207 | 210 | 32,600 | 210 |
| 2015-07-16 | 212 | 212 | 208 | 210 | 21,900 | 210 |
| 2015-07-15 | 210 | 213 | 209 | 213 | 39,400 | 213 |
| 2015-07-14 | 207 | 213 | 207 | 213 | 48,500 | 213 |
| 2015-07-13 | 203 | 204 | 198 | 203 | 40,900 | 203 |
| 2015-07-10 | 202 | 204 | 199 | 200 | 61,600 | 200 |
| 2015-07-09 | 195 | 203 | 189 | 199 | 178,600 | 199 |
| 2015-07-08 | 218 | 218 | 198 | 207 | 139,200 | 207 |
| 2015-07-07 | 213 | 217 | 213 | 215 | 35,300 | 215 |
| 2015-07-06 | 212 | 217 | 210 | 210 | 44,000 | 210 |
| 2015-07-03 | 223 | 224 | 215 | 215 | 64,200 | 215 |
| 2015-07-02 | 225 | 225 | 219 | 221 | 65,900 | 221 |
| 2015-07-01 | 215 | 222 | 215 | 221 | 102,900 | 221 |
| 2015-06-30 | 209 | 218 | 209 | 213 | 160,600 | 213 |
| 2015-06-29 | 198 | 214 | 190 | 210 | 566,800 | 210 |
| 2015-06-26 | 234 | 234 | 218 | 230 | 225,700 | 230 |
| 2015-06-25 | 234 | 236 | 232 | 234 | 108,100 | 234 |
| 2015-06-24 | 235 | 238 | 233 | 234 | 172,500 | 234 |
| 2015-06-23 | 235 | 237 | 230 | 237 | 181,700 | 237 |
| 2015-06-22 | 235 | 236 | 230 | 233 | 202,000 | 233 |
| 2015-06-19 | 231 | 231 | 227 | 230 | 111,200 | 230 |
| 2015-06-18 | 223 | 230 | 222 | 227 | 111,600 | 227 |
| 2015-06-17 | 223 | 224 | 221 | 222 | 60,900 | 222 |
| 2015-06-16 | 228 | 228 | 222 | 222 | 117,000 | 222 |
| 2015-06-15 | 228 | 229 | 226 | 226 | 89,700 | 226 |
| 2015-06-12 | 227 | 231 | 227 | 231 | 54,000 | 231 |
| 2015-06-11 | 229 | 232 | 229 | 230 | 54,800 | 230 |
| 2015-06-10 | 230 | 231 | 225 | 230 | 138,100 | 230 |
| 2015-06-09 | 225 | 234 | 224 | 229 | 444,800 | 229 |
| 2015-06-08 | 224 | 226 | 221 | 225 | 143,600 | 225 |
| 2015-06-05 | 228 | 230 | 223 | 223 | 213,300 | 223 |
| 2015-06-04 | 230 | 242 | 227 | 231 | 1,558,000 | 231 |
| 2015-06-03 | 229 | 229 | 225 | 229 | 82,700 | 229 |
| 2015-06-02 | 225 | 233 | 223 | 228 | 341,900 | 228 |
| 2015-06-01 | 219 | 225 | 219 | 224 | 101,300 | 224 |
| 2015-05-29 | 220 | 223 | 218 | 220 | 91,900 | 220 |
| 2015-05-28 | 222 | 223 | 217 | 222 | 152,700 | 222 |
| 2015-05-27 | 222 | 226 | 222 | 223 | 124,000 | 223 |
| 2015-05-26 | 225 | 228 | 224 | 224 | 123,000 | 224 |
| 2015-05-25 | 228 | 233 | 224 | 225 | 202,700 | 225 |
| 2015-05-22 | 224 | 232 | 223 | 230 | 341,400 | 230 |
| 2015-05-21 | 221 | 225 | 220 | 224 | 169,700 | 224 |
| 2015-05-20 | 219 | 222 | 215 | 220 | 211,200 | 220 |
| 2015-05-19 | 215 | 220 | 210 | 219 | 145,300 | 219 |
| 2015-05-18 | 216 | 217 | 212 | 216 | 117,600 | 216 |
| 2015-05-15 | 220 | 223 | 217 | 217 | 105,500 | 217 |
| 2015-05-14 | 219 | 223 | 217 | 220 | 106,000 | 220 |
| 2015-05-13 | 210 | 228 | 210 | 221 | 489,600 | 221 |
| 2015-05-12 | 217 | 220 | 213 | 214 | 109,600 | 214 |
| 2015-05-11 | 218 | 220 | 214 | 216 | 83,500 | 216 |
| 2015-05-08 | 210 | 218 | 209 | 218 | 104,200 | 218 |
| 2015-05-07 | 211 | 212 | 208 | 212 | 94,300 | 212 |
| 2015-05-01 | 217 | 218 | 210 | 213 | 206,300 | 213 |
| 2015-04-30 | 218 | 219 | 215 | 215 | 189,300 | 215 |
| 2015-04-28 | 226 | 227 | 215 | 219 | 472,300 | 219 |
| 2015-04-27 | 232 | 235 | 225 | 229 | 630,000 | 229 |
| 2015-04-24 | 233 | 256 | 226 | 232 | 5,665,700 | 232 |
| 2015-04-23 | 225 | 227 | 221 | 221 | 241,400 | 221 |
| 2015-04-22 | 219 | 228 | 219 | 225 | 402,800 | 225 |
| 2015-04-21 | 216 | 220 | 215 | 219 | 134,300 | 219 |
| 2015-04-20 | 218 | 220 | 212 | 216 | 165,100 | 216 |
| 2015-04-17 | 218 | 223 | 213 | 218 | 360,900 | 218 |
| 2015-04-16 | 218 | 225 | 215 | 221 | 178,200 | 221 |
| 2015-04-15 | 213 | 222 | 212 | 218 | 212,700 | 218 |
| 2015-04-14 | 221 | 221 | 211 | 213 | 314,000 | 213 |
| 2015-04-13 | 228 | 228 | 220 | 220 | 293,400 | 220 |
| 2015-04-10 | 220 | 226 | 217 | 225 | 437,600 | 225 |
| 2015-04-09 | 210 | 233 | 209 | 224 | 1,344,400 | 224 |
| 2015-04-08 | 213 | 215 | 208 | 212 | 226,100 | 212 |
| 2015-04-07 | 212 | 215 | 208 | 211 | 298,900 | 211 |
| 2015-04-06 | 208 | 218 | 203 | 216 | 650,400 | 216 |
| 2015-04-03 | 211 | 215 | 209 | 211 | 221,500 | 211 |
| 2015-04-02 | 216 | 217 | 211 | 213 | 483,900 | 213 |
| 2015-04-01 | 226 | 226 | 208 | 220 | 861,700 | 220 |
| 2015-03-31 | 234 | 235 | 226 | 231 | 778,300 | 231 |
| 2015-03-30 | 257 | 261 | 227 | 234 | 1,559,500 | 234 |
| 2015-03-27 | 258 | 274 | 249 | 249 | 1,458,100 | 249 |
| 2015-03-26 | 260 | 294 | 255 | 267 | 4,664,100 | 267 |
| 2015-03-25 | 263 | 286 | 252 | 262 | 2,451,600 | 262 |
| 2015-03-24 | 269 | 273 | 248 | 271 | 2,284,800 | 271 |
| 2015-03-23 | 235 | 299 | 235 | 282 | 11,929,200 | 282 |
| 2015-03-20 | 215 | 230 | 209 | 229 | 1,232,000 | 229 |
| 2015-03-19 | 216 | 218 | 208 | 215 | 336,400 | 215 |
| 2015-03-18 | 220 | 220 | 216 | 217 | 261,200 | 217 |
| 2015-03-17 | 220 | 222 | 214 | 220 | 495,500 | 220 |
| 2015-03-16 | 224 | 224 | 213 | 221 | 599,800 | 221 |
| 2015-03-13 | 229 | 232 | 216 | 219 | 598,300 | 219 |
| 2015-03-12 | 231 | 239 | 212 | 223 | 2,330,600 | 223 |
| 2015-03-11 | 209 | 232 | 201 | 223 | 7,346,000 | 223 |
| 2015-03-10 | 193 | 199 | 191 | 196 | 534,900 | 196 |
| 2015-03-09 | 188 | 192 | 187 | 188 | 181,500 | 188 |
| 2015-03-06 | 198 | 202 | 190 | 192 | 397,300 | 192 |
| 2015-03-05 | 194 | 204 | 190 | 197 | 399,200 | 197 |
| 2015-03-04 | 196 | 201 | 187 | 192 | 646,200 | 192 |
| 2015-03-03 | 215 | 232 | 195 | 202 | 2,276,800 | 202 |
| 2015-03-02 | 181 | 229 | 181 | 220 | 7,929,000 | 220 |
| 2015-02-27 | 179 | 184 | 178 | 181 | 144,000 | 181 |
| 2015-02-26 | 179 | 183 | 179 | 181 | 207,900 | 181 |
| 2015-02-25 | 190 | 194 | 180 | 180 | 876,000 | 180 |
| 2015-02-24 | 178 | 183 | 176 | 180 | 272,400 | 180 |
| 2015-02-23 | 183 | 187 | 179 | 182 | 289,700 | 182 |
| 2015-02-20 | 186 | 193 | 180 | 184 | 620,000 | 184 |
| 2015-02-19 | 185 | 193 | 183 | 184 | 458,800 | 184 |
| 2015-02-18 | 195 | 198 | 182 | 189 | 1,114,500 | 189 |
| 2015-02-17 | 218 | 233 | 198 | 199 | 1,998,800 | 199 |
| 2015-02-16 | 190 | 215 | 188 | 210 | 1,615,100 | 210 |
| 2015-02-13 | 240 | 252 | 203 | 205 | 4,188,900 | 205 |
| 2015-02-12 | 197 | 225 | 195 | 215 | 6,344,700 | 215 |
| 2015-02-10 | 230 | 283 | 206 | 211 | 29,127,800 | 211 |
| 2015-02-09 | 149 | 203 | 148 | 203 | 11,440,400 | 203 |
| 2015-02-06 | 146 | 154 | 139 | 153 | 691,900 | 153 |
| 2015-02-05 | 165 | 167 | 143 | 146 | 2,084,300 | 146 |
| 2015-02-04 | 137 | 179 | 135 | 150 | 5,499,800 | 150 |
| 2015-02-03 | 136 | 138 | 133 | 133 | 237,800 | 133 |
| 2015-02-02 | 134 | 137 | 132 | 137 | 108,700 | 137 |
| 2015-01-30 | 135 | 135 | 133 | 133 | 26,900 | 133 |
| 2015-01-29 | 135 | 135 | 134 | 134 | 25,700 | 134 |
| 2015-01-28 | 134 | 136 | 134 | 134 | 69,000 | 134 |
| 2015-01-27 | 135 | 135 | 133 | 134 | 77,800 | 134 |
| 2015-01-26 | 135 | 137 | 132 | 134 | 112,500 | 134 |
| 2015-01-23 | 136 | 137 | 134 | 134 | 144,300 | 134 |
| 2015-01-22 | 132 | 138 | 131 | 136 | 285,000 | 136 |
| 2015-01-21 | 132 | 132 | 130 | 131 | 58,400 | 131 |
| 2015-01-20 | 132 | 132 | 130 | 132 | 60,900 | 132 |
| 2015-01-19 | 130 | 132 | 129 | 132 | 68,800 | 132 |
| 2015-01-16 | 130 | 131 | 125 | 130 | 157,600 | 130 |
| 2015-01-15 | 129 | 130 | 128 | 129 | 121,900 | 129 |
| 2015-01-14 | 131 | 131 | 127 | 129 | 157,700 | 129 |
| 2015-01-13 | 129 | 132 | 128 | 131 | 192,400 | 131 |
| 2015-01-09 | 134 | 134 | 132 | 132 | 52,700 | 132 |
| 2015-01-08 | 132 | 133 | 132 | 133 | 48,600 | 133 |
| 2015-01-07 | 131 | 133 | 130 | 132 | 87,100 | 132 |
| 2015-01-06 | 133 | 134 | 131 | 131 | 167,600 | 131 |
| 2015-01-05 | 135 | 136 | 133 | 134 | 115,400 | 134 |
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
