7624 (株)NaITO の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	142	143	141	142	16,000	142
2023-12-28	141	142	140	142	28,200	142
2023-12-27	140	141	140	140	27,700	140
2023-12-26	142	142	139	141	193,500	141
2023-12-25	144	146	143	146	81,800	146
2023-12-22	143	144	143	144	50,900	144
2023-12-21	142	144	142	142	136,200	142
2023-12-20	143	144	142	142	24,800	142
2023-12-19	143	144	142	143	30,300	143
2023-12-18	143	143	142	142	74,100	142
2023-12-15	143	143	141	143	45,400	143
2023-12-14	144	144	142	142	35,800	142
2023-12-13	144	144	142	143	103,400	143
2023-12-12	143	144	143	144	23,100	144
2023-12-11	143	144	142	144	40,900	144
2023-12-08	144	144	142	143	10,900	143
2023-12-07	143	144	142	144	99,600	144
2023-12-06	144	144	143	144	15,300	144
2023-12-05	143	145	143	144	31,500	144
2023-12-04	146	146	143	143	46,000	143
2023-12-01	143	145	142	145	23,200	145
2023-11-30	145	145	142	142	95,100	142
2023-11-29	142	146	142	144	127,500	144
2023-11-28	142	143	142	143	21,600	143
2023-11-27	142	143	142	142	20,200	142
2023-11-24	141	142	141	142	23,200	142
2023-11-22	142	142	141	142	16,900	142
2023-11-21	142	142	141	142	14,100	142
2023-11-20	141	142	141	142	22,800	142
2023-11-17	141	142	141	142	15,400	142
2023-11-16	141	142	141	142	63,000	142
2023-11-15	142	142	141	142	32,500	142
2023-11-14	142	143	141	141	38,800	141
2023-11-13	142	143	142	142	42,000	142
2023-11-10	142	143	141	142	127,300	142
2023-11-09	143	144	142	143	32,000	143
2023-11-08	144	144	143	143	41,800	143
2023-11-07	144	144	142	144	84,400	144
2023-11-06	144	144	142	143	48,400	143
2023-11-02	143	144	142	144	75,700	144
2023-11-01	144	144	143	143	16,900	143
2023-10-31	144	144	143	143	7,400	143
2023-10-30	143	145	142	145	62,900	145
2023-10-27	144	144	143	143	10,600	143
2023-10-26	143	144	143	143	12,600	143
2023-10-25	143	144	143	143	13,900	143
2023-10-24	144	145	143	143	59,900	143
2023-10-23	145	145	144	144	6,500	144
2023-10-20	145	145	144	145	9,600	145
2023-10-19	145	145	144	145	23,900	145
2023-10-18	146	146	144	144	60,600	144
2023-10-17	145	145	144	145	13,900	145
2023-10-16	145	146	144	144	22,500	144
2023-10-13	145	146	144	146	28,600	146
2023-10-12	145	146	145	145	18,000	145
2023-10-11	146	146	145	146	17,100	146
2023-10-10	144	146	144	146	22,600	146
2023-10-06	145	145	144	145	9,500	145
2023-10-05	145	145	144	145	9,100	145
2023-10-04	144	145	144	145	53,300	145
2023-10-03	145	146	144	144	64,900	144
2023-10-02	146	146	145	145	21,700	145
2023-09-29	146	146	145	146	10,600	146
2023-09-28	146	146	145	146	32,800	146
2023-09-27	147	147	145	146	167,700	146
2023-09-26	149	150	148	149	223,300	149
2023-09-25	148	148	147	148	36,800	148
2023-09-22	147	148	147	147	35,400	147
2023-09-21	148	148	146	148	45,300	148
2023-09-20	148	148	146	148	20,500	148
2023-09-19	146	148	146	148	31,000	148
2023-09-15	147	148	146	147	49,800	147
2023-09-14	148	148	147	148	8,600	148
2023-09-13	147	148	147	148	14,600	148
2023-09-12	148	148	147	147	9,000	147
2023-09-11	148	149	148	148	18,700	148
2023-09-08	147	148	147	148	3,500	148
2023-09-07	148	149	147	148	24,300	148
2023-09-06	147	149	147	149	155,300	149
2023-09-05	147	148	146	148	26,700	148
2023-09-04	146	147	146	147	58,400	147
2023-09-01	147	147	146	146	47,600	146
2023-08-31	147	148	145	146	73,900	146
2023-08-30	147	148	147	148	27,600	148
2023-08-29	146	147	146	147	20,800	147
2023-08-28	147	148	146	147	22,500	147
2023-08-25	145	147	145	147	50,500	147
2023-08-24	146	147	145	145	55,700	145
2023-08-23	146	147	146	146	4,500	146
2023-08-22	147	147	146	147	14,200	147
2023-08-21	147	147	146	146	22,500	146
2023-08-18	147	147	146	147	6,300	147
2023-08-17	146	147	146	146	59,600	146
2023-08-16	146	147	146	146	22,300	146
2023-08-15	148	148	146	146	72,600	146
2023-08-14	148	149	147	147	27,700	147
2023-08-10	149	149	147	149	63,200	149
2023-08-09	148	149	148	148	6,300	148
2023-08-08	149	149	148	148	11,700	148
2023-08-07	149	149	148	149	26,200	149
2023-08-04	148	149	148	149	13,600	149
2023-08-03	149	149	148	148	6,400	148
2023-08-02	148	149	148	149	7,300	149
2023-08-01	149	149	148	149	8,800	149
2023-07-31	149	149	148	149	10,600	149
2023-07-28	149	149	148	148	7,700	148
2023-07-27	148	149	148	149	2,100	149
2023-07-26	148	149	148	148	12,800	148
2023-07-25	149	149	148	148	16,400	148
2023-07-24	149	149	148	148	16,000	148
2023-07-21	149	149	148	148	14,400	148
2023-07-20	149	149	148	149	10,700	149
2023-07-19	149	149	148	148	28,800	148
2023-07-18	149	149	148	148	17,200	148
2023-07-14	149	149	148	149	8,800	149
2023-07-13	148	149	148	148	23,100	148
2023-07-12	149	150	148	148	19,800	148
2023-07-11	149	150	149	149	21,600	149
2023-07-10	149	150	149	149	8,400	149
2023-07-07	149	150	148	150	13,200	150
2023-07-06	149	149	148	149	21,400	149
2023-07-05	150	150	149	149	14,800	149
2023-07-04	149	150	149	149	28,000	149
2023-07-03	149	150	148	148	28,700	148
2023-06-30	149	149	148	148	24,400	148
2023-06-29	149	149	148	149	43,100	149
2023-06-28	149	149	147	148	328,700	148
2023-06-27	151	154	151	153	237,800	153
2023-06-26	151	152	151	152	49,300	152
2023-06-23	152	152	150	151	55,400	151
2023-06-22	152	153	151	151	18,800	151
2023-06-21	153	153	151	153	57,800	153
2023-06-20	151	152	150	152	73,100	152
2023-06-19	150	150	149	150	45,800	150
2023-06-16	150	150	149	150	20,200	150
2023-06-15	150	150	149	150	5,500	150
2023-06-14	149	150	149	149	20,600	149
2023-06-13	149	150	148	150	29,400	150
2023-06-12	149	150	148	148	50,700	148
2023-06-09	149	150	148	149	47,400	149
2023-06-08	150	150	149	149	9,400	149
2023-06-07	149	150	149	150	72,200	150
2023-06-06	150	150	149	150	12,000	150
2023-06-05	149	150	149	150	23,700	150
2023-06-02	149	149	148	149	12,700	149
2023-06-01	149	149	148	148	6,100	148
2023-05-31	149	149	148	149	18,200	149
2023-05-30	149	150	149	150	11,500	150
2023-05-29	149	150	148	149	21,100	149
2023-05-26	149	150	148	148	27,300	148
2023-05-25	149	149	148	149	37,900	149
2023-05-24	149	150	149	149	8,000	149
2023-05-23	149	150	149	149	24,300	149
2023-05-22	150	150	149	149	11,000	149
2023-05-19	150	150	149	150	12,600	150
2023-05-18	149	150	148	150	20,500	150
2023-05-17	148	149	148	148	8,000	148
2023-05-16	149	149	148	148	45,300	148
2023-05-15	149	150	148	148	26,200	148
2023-05-12	149	150	148	148	70,400	148
2023-05-11	150	150	149	149	6,300	149
2023-05-10	150	150	149	150	39,000	150
2023-05-09	150	150	149	150	10,300	150
2023-05-08	150	150	149	150	19,300	150
2023-05-02	150	150	149	150	18,900	150
2023-05-01	150	150	149	150	18,000	150
2023-04-28	149	150	149	149	10,600	149
2023-04-27	150	150	149	149	11,000	149
2023-04-26	149	150	149	150	49,700	150
2023-04-25	150	150	149	149	12,800	149
2023-04-24	150	150	148	149	24,900	149
2023-04-21	149	150	149	150	14,600	150
2023-04-20	149	149	148	148	37,600	148
2023-04-19	149	149	148	148	22,100	148
2023-04-18	150	150	148	148	42,300	148
2023-04-17	150	150	149	149	8,200	149
2023-04-14	150	150	149	149	20,100	149
2023-04-13	149	150	149	149	30,700	149
2023-04-12	150	151	149	149	57,100	149
2023-04-11	150	150	149	149	13,300	149
2023-04-10	150	150	149	149	12,600	149
2023-04-07	149	150	148	148	31,800	148
2023-04-06	149	149	148	149	21,500	149
2023-04-05	149	150	148	149	58,500	149
2023-04-04	150	151	148	149	136,400	149
2023-04-03	151	152	148	151	120,900	151
2023-03-31	152	153	150	151	92,500	151
2023-03-30	150	151	149	151	59,500	151
2023-03-29	149	151	147	150	358,800	150
2023-03-28	157	157	154	155	409,000	155
2023-03-27	152	155	152	155	103,500	155
2023-03-24	152	152	150	151	61,500	151
2023-03-23	150	152	150	152	51,900	152
2023-03-22	151	151	149	151	57,600	151
2023-03-20	150	151	149	151	61,800	151
2023-03-17	150	151	149	151	70,400	151
2023-03-16	151	152	149	149	96,700	149
2023-03-15	153	154	151	153	273,100	153
2023-03-14	154	154	150	152	289,900	152
2023-03-13	151	154	150	154	284,000	154
2023-03-10	151	156	151	151	330,500	151
2023-03-09	152	152	150	151	33,700	151
2023-03-08	151	152	150	150	42,900	150
2023-03-07	149	151	149	151	171,200	151
2023-03-06	150	151	149	149	41,900	149
2023-03-03	150	151	149	150	73,300	150
2023-03-02	150	150	149	150	30,200	150
2023-03-01	150	150	149	150	27,500	150
2023-02-28	149	150	149	150	24,100	150
2023-02-27	149	150	148	149	83,000	149
2023-02-24	151	151	150	151	38,100	151
2023-02-22	151	151	150	151	40,100	151
2023-02-21	151	152	150	151	104,100	151
2023-02-20	151	151	150	150	84,200	150
2023-02-17	150	151	150	150	98,800	150
2023-02-16	151	151	149	150	475,200	150
2023-02-15	156	157	154	154	122,100	154
2023-02-14	156	157	156	156	18,200	156
2023-02-13	157	158	156	158	43,700	158
2023-02-10	156	159	156	157	155,200	157
2023-02-09	161	162	160	161	24,300	161
2023-02-08	161	161	160	161	15,700	161
2023-02-07	160	161	159	160	30,400	160
2023-02-06	160	161	159	159	14,300	159
2023-02-03	160	161	159	159	31,500	159
2023-02-02	161	161	160	160	12,900	160
2023-02-01	160	161	160	161	33,800	161
2023-01-31	160	160	159	159	15,000	159
2023-01-30	160	160	159	159	11,900	159
2023-01-27	160	163	159	159	70,800	159
2023-01-26	159	160	159	160	41,700	160
2023-01-25	160	160	158	158	24,400	158
2023-01-24	160	160	158	158	16,800	158
2023-01-23	159	161	158	158	32,000	158
2023-01-20	159	161	159	160	38,800	160
2023-01-19	157	162	157	162	218,300	162
2023-01-18	157	157	156	157	13,600	157
2023-01-17	156	157	156	157	6,900	157
2023-01-16	157	157	155	155	21,800	155
2023-01-13	156	158	156	157	77,000	157
2023-01-12	156	156	155	155	8,800	155
2023-01-11	156	156	155	156	7,300	156
2023-01-10	156	156	154	155	10,200	155
2023-01-06	155	156	154	156	15,400	156
2023-01-05	154	155	153	155	26,900	155
2023-01-04	154	155	154	154	11,000	154

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