7447 ナガイレーベン(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 3,240 | 3,250 | 3,240 | 3,250 | 1,200 | 812.50 |
| 2001-12-26 | 3,350 | 3,350 | 3,250 | 3,300 | 700 | 825 |
| 2001-12-25 | 3,100 | 3,100 | 3,050 | 3,050 | 200 | 762.50 |
| 2001-12-21 | 3,050 | 3,130 | 3,050 | 3,130 | 300 | 782.50 |
| 2001-12-20 | 3,160 | 3,160 | 3,050 | 3,130 | 2,500 | 782.50 |
| 2001-12-19 | 3,240 | 3,250 | 3,240 | 3,250 | 500 | 812.50 |
| 2001-12-18 | 3,350 | 3,350 | 3,250 | 3,250 | 600 | 812.50 |
| 2001-12-17 | 3,110 | 3,250 | 3,110 | 3,250 | 2,100 | 812.50 |
| 2001-12-14 | 2,905 | 3,160 | 2,905 | 3,110 | 7,600 | 777.50 |
| 2001-12-13 | 3,100 | 3,150 | 2,750 | 2,760 | 10,000 | 690 |
| 2001-12-12 | 3,390 | 3,390 | 3,100 | 3,100 | 2,300 | 775 |
| 2001-12-11 | 3,300 | 3,400 | 3,300 | 3,400 | 3,600 | 850 |
| 2001-12-10 | 3,500 | 3,500 | 3,150 | 3,250 | 12,000 | 812.50 |
| 2001-12-07 | 3,260 | 3,260 | 3,250 | 3,250 | 400 | 812.50 |
| 2001-12-06 | 3,200 | 3,250 | 3,200 | 3,250 | 1,400 | 812.50 |
| 2001-12-05 | 3,290 | 3,290 | 3,200 | 3,200 | 1,100 | 800 |
| 2001-12-04 | 3,300 | 3,350 | 3,250 | 3,300 | 7,200 | 825 |
| 2001-12-03 | 3,250 | 3,250 | 3,200 | 3,210 | 7,800 | 802.50 |
| 2001-11-30 | 3,210 | 3,300 | 3,210 | 3,250 | 5,600 | 812.50 |
| 2001-11-29 | 3,300 | 3,350 | 3,190 | 3,190 | 71,400 | 797.50 |
| 2001-11-28 | 3,480 | 3,480 | 3,450 | 3,450 | 300 | 862.50 |
| 2001-11-27 | 3,400 | 3,400 | 3,400 | 3,400 | 900 | 850 |
| 2001-11-26 | 3,210 | 3,350 | 3,210 | 3,350 | 4,400 | 837.50 |
| 2001-11-22 | 3,360 | 3,360 | 3,260 | 3,260 | 3,300 | 815 |
| 2001-11-21 | 3,400 | 3,410 | 3,400 | 3,410 | 1,700 | 852.50 |
| 2001-11-20 | 3,390 | 3,400 | 3,350 | 3,400 | 4,300 | 850 |
| 2001-11-19 | 3,430 | 3,490 | 3,400 | 3,400 | 11,200 | 850 |
| 2001-11-16 | 3,500 | 3,500 | 3,420 | 3,500 | 1,900 | 875 |
| 2001-11-15 | 3,510 | 3,550 | 3,500 | 3,510 | 2,500 | 877.50 |
| 2001-11-14 | 3,500 | 3,550 | 3,500 | 3,550 | 3,700 | 887.50 |
| 2001-11-13 | 3,450 | 3,550 | 3,450 | 3,520 | 3,700 | 880 |
| 2001-11-12 | 3,550 | 3,550 | 3,510 | 3,550 | 3,700 | 887.50 |
| 2001-11-09 | 3,550 | 3,560 | 3,540 | 3,560 | 12,300 | 890 |
| 2001-11-08 | 3,550 | 3,600 | 3,550 | 3,550 | 800 | 887.50 |
| 2001-11-07 | 3,550 | 3,560 | 3,550 | 3,550 | 1,500 | 887.50 |
| 2001-11-06 | 3,550 | 3,600 | 3,550 | 3,600 | 1,600 | 900 |
| 2001-11-05 | 3,510 | 3,640 | 3,510 | 3,550 | 1,200 | 887.50 |
| 2001-11-02 | 3,550 | 3,650 | 3,550 | 3,650 | 6,200 | 912.50 |
| 2001-11-01 | 3,550 | 3,550 | 3,480 | 3,500 | 13,900 | 875 |
| 2001-10-31 | 3,630 | 3,640 | 3,480 | 3,500 | 19,500 | 875 |
| 2001-10-30 | 3,640 | 3,700 | 3,600 | 3,700 | 7,800 | 925 |
| 2001-10-29 | 3,700 | 3,700 | 3,640 | 3,700 | 5,700 | 925 |
| 2001-10-26 | 3,610 | 3,750 | 3,590 | 3,690 | 15,100 | 922.50 |
| 2001-10-25 | 3,570 | 3,630 | 3,550 | 3,600 | 4,100 | 900 |
| 2001-10-24 | 3,550 | 3,600 | 3,550 | 3,590 | 6,300 | 897.50 |
| 2001-10-23 | 3,550 | 3,580 | 3,400 | 3,510 | 18,500 | 877.50 |
| 2001-10-22 | 3,340 | 3,550 | 3,340 | 3,500 | 12,000 | 875 |
| 2001-10-19 | 3,280 | 3,450 | 3,280 | 3,450 | 7,800 | 862.50 |
| 2001-10-18 | 3,420 | 3,450 | 3,380 | 3,380 | 24,100 | 845 |
| 2001-10-17 | 3,230 | 3,410 | 3,230 | 3,400 | 13,700 | 850 |
| 2001-10-16 | 3,250 | 3,330 | 3,200 | 3,230 | 6,600 | 807.50 |
| 2001-10-15 | 3,150 | 3,200 | 3,150 | 3,200 | 2,000 | 800 |
| 2001-10-12 | 3,370 | 3,370 | 3,180 | 3,320 | 2,700 | 830 |
| 2001-10-11 | 3,250 | 3,380 | 3,150 | 3,380 | 5,500 | 845 |
| 2001-10-10 | 3,350 | 3,350 | 3,200 | 3,200 | 1,900 | 800 |
| 2001-10-09 | 3,380 | 3,380 | 3,140 | 3,200 | 900 | 800 |
| 2001-10-05 | 3,360 | 3,390 | 3,250 | 3,390 | 5,100 | 847.50 |
| 2001-10-04 | 3,200 | 3,300 | 3,190 | 3,260 | 9,000 | 815 |
| 2001-10-03 | 3,160 | 3,160 | 3,100 | 3,100 | 1,000 | 775 |
| 2001-10-02 | 3,100 | 3,100 | 3,000 | 3,000 | 500 | 750 |
| 2001-10-01 | 3,250 | 3,250 | 3,100 | 3,100 | 2,000 | 775 |
| 2001-09-28 | 2,900 | 3,150 | 2,900 | 3,150 | 3,600 | 787.50 |
| 2001-09-27 | 2,800 | 2,860 | 2,800 | 2,860 | 5,300 | 715 |
| 2001-09-26 | 2,800 | 2,865 | 2,800 | 2,830 | 5,300 | 707.50 |
| 2001-09-25 | 2,800 | 2,800 | 2,700 | 2,780 | 6,000 | 695 |
| 2001-09-21 | 2,795 | 2,800 | 2,780 | 2,800 | 14,100 | 700 |
| 2001-09-20 | 2,800 | 2,830 | 2,760 | 2,800 | 8,500 | 700 |
| 2001-09-19 | 3,140 | 3,140 | 3,000 | 3,000 | 6,600 | 750 |
| 2001-09-18 | 3,160 | 3,160 | 3,110 | 3,140 | 5,900 | 785 |
| 2001-09-17 | 2,845 | 2,855 | 2,800 | 2,850 | 14,900 | 712.50 |
| 2001-09-14 | 2,700 | 2,850 | 2,700 | 2,850 | 8,500 | 712.50 |
| 2001-09-13 | 2,750 | 2,750 | 2,700 | 2,700 | 2,000 | 675 |
| 2001-09-12 | 2,750 | 2,760 | 2,750 | 2,750 | 28,500 | 687.50 |
| 2001-09-11 | 2,850 | 2,950 | 2,850 | 2,950 | 4,200 | 737.50 |
| 2001-09-10 | 2,800 | 2,850 | 2,800 | 2,850 | 8,200 | 712.50 |
| 2001-09-07 | 2,760 | 2,800 | 2,710 | 2,800 | 8,500 | 700 |
| 2001-09-06 | 2,800 | 2,800 | 2,705 | 2,800 | 7,900 | 700 |
| 2001-09-05 | 2,850 | 2,900 | 2,850 | 2,900 | 8,300 | 725 |
| 2001-09-04 | 2,900 | 2,950 | 2,800 | 2,800 | 5,100 | 700 |
| 2001-09-03 | 3,010 | 3,010 | 2,950 | 2,950 | 7,800 | 737.50 |
| 2001-08-31 | 3,290 | 3,290 | 3,200 | 3,200 | 5,100 | 800 |
| 2001-08-30 | 3,380 | 3,380 | 3,200 | 3,350 | 2,400 | 837.50 |
| 2001-08-29 | 3,400 | 3,400 | 3,300 | 3,400 | 13,100 | 850 |
| 2001-08-28 | 3,410 | 3,410 | 3,360 | 3,410 | 9,500 | 852.50 |
| 2001-08-27 | 3,450 | 3,450 | 3,420 | 3,440 | 15,000 | 860 |
| 2001-08-24 | 3,400 | 3,410 | 3,400 | 3,400 | 73,500 | 850 |
| 2001-08-23 | 3,390 | 3,400 | 3,350 | 3,390 | 45,700 | 847.50 |
| 2001-08-22 | 3,390 | 3,400 | 3,350 | 3,350 | 6,600 | 837.50 |
| 2001-08-21 | 3,500 | 3,500 | 3,350 | 3,400 | 8,000 | 850 |
| 2001-08-20 | 3,590 | 3,590 | 3,490 | 3,500 | 42,100 | 875 |
| 2001-08-17 | 3,400 | 3,500 | 3,400 | 3,500 | 21,100 | 875 |
| 2001-08-16 | 3,300 | 3,400 | 3,250 | 3,250 | 14,000 | 812.50 |
| 2001-08-15 | 3,200 | 3,200 | 3,180 | 3,200 | 18,000 | 800 |
| 2001-08-14 | 3,150 | 3,220 | 3,150 | 3,150 | 21,900 | 787.50 |
| 2001-08-13 | 3,210 | 3,210 | 3,100 | 3,200 | 6,300 | 800 |
| 2001-08-10 | 3,290 | 3,300 | 3,200 | 3,250 | 20,300 | 812.50 |
分割・併合履歴 ： [2011-08-29]1株→2株 [2004-02-24]1株→2株 [1996-08-27]1株→1.1株
