7447 ナガイレーベン(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	2,880	2,895	2,880	2,895	1,300	723.75
2003-12-29	2,900	2,900	2,880	2,880	2,300	720
2003-12-25	2,800	2,800	2,800	2,800	100	700
2003-12-24	2,840	2,870	2,840	2,840	2,800	710
2003-12-22	2,800	2,840	2,800	2,840	300	710
2003-12-19	2,800	2,800	2,800	2,800	200	700
2003-12-18	2,850	2,870	2,800	2,800	2,200	700
2003-12-17	2,805	2,805	2,775	2,800	37,100	700
2003-12-16	2,720	2,760	2,720	2,725	2,000	681.25
2003-12-15	2,720	2,780	2,680	2,720	6,700	680
2003-12-12	2,655	2,680	2,610	2,650	7,000	662.50
2003-12-11	2,700	2,700	2,685	2,690	7,200	672.50
2003-12-10	2,725	2,725	2,685	2,700	9,000	675
2003-12-09	2,745	2,760	2,740	2,745	9,700	686.25
2003-12-08	2,810	2,810	2,765	2,765	2,700	691.25
2003-12-05	2,850	2,850	2,815	2,850	6,100	712.50
2003-12-04	2,855	2,870	2,850	2,850	6,200	712.50
2003-12-03	2,885	2,885	2,880	2,885	3,200	721.25
2003-12-02	2,915	2,990	2,880	2,880	1,100	720
2003-12-01	2,910	2,950	2,870	2,915	2,800	728.75
2003-11-28	2,890	2,930	2,870	2,870	2,600	717.50
2003-11-27	2,895	2,895	2,895	2,895	1,600	723.75
2003-11-26	2,970	2,970	2,895	2,895	400	723.75
2003-11-25	2,895	2,900	2,895	2,895	700	723.75
2003-11-21	2,855	2,860	2,810	2,850	11,100	712.50
2003-11-20	2,810	2,915	2,810	2,890	2,900	722.50
2003-11-19	2,810	2,810	2,810	2,810	1,000	702.50
2003-11-18	2,900	2,900	2,900	2,900	1,400	725
2003-11-17	2,880	2,880	2,800	2,820	1,900	705
2003-11-14	2,825	2,885	2,825	2,885	3,000	721.25
2003-11-13	2,875	2,875	2,800	2,830	3,400	707.50
2003-11-12	2,860	2,860	2,780	2,780	4,700	695
2003-11-11	2,900	2,900	2,855	2,855	200	713.75
2003-11-10	2,940	2,940	2,940	2,940	500	735
2003-11-07	2,940	3,000	2,940	2,940	2,400	735
2003-11-06	3,000	3,000	2,940	3,000	2,100	750
2003-11-05	2,990	3,000	2,950	3,000	5,100	750
2003-11-04	3,000	3,000	2,920	2,995	7,500	748.75
2003-10-31	2,905	3,000	2,905	2,990	4,800	747.50
2003-10-30	2,935	2,935	2,895	2,895	400	723.75
2003-10-29	2,895	2,895	2,895	2,895	200	723.75
2003-10-28	2,860	2,860	2,855	2,855	1,300	713.75
2003-10-27	2,850	2,930	2,830	2,930	2,700	732.50
2003-10-24	2,850	2,850	2,850	2,850	400	712.50
2003-10-23	2,855	2,855	2,760	2,840	5,400	710
2003-10-22	2,850	2,855	2,835	2,855	12,300	713.75
2003-10-21	2,880	2,880	2,850	2,855	2,000	713.75
2003-10-20	2,950	2,950	2,860	2,860	1,500	715
2003-10-17	2,960	2,960	2,900	2,900	1,000	725
2003-10-16	2,950	3,000	2,910	2,950	2,900	737.50
2003-10-15	2,910	2,920	2,880	2,920	1,400	730
2003-10-14	2,900	2,920	2,900	2,920	1,300	730
2003-10-10	2,910	2,940	2,910	2,920	1,600	730
2003-10-09	3,010	3,010	3,000	3,000	9,600	750
2003-10-08	3,000	3,000	2,900	3,000	11,600	750
2003-10-07	3,090	3,090	2,995	2,995	2,400	748.75
2003-10-06	3,050	3,100	3,000	3,100	7,500	775
2003-10-03	3,110	3,120	3,100	3,100	12,400	775
2003-10-02	3,100	3,120	3,100	3,100	16,500	775
2003-10-01	3,090	3,150	3,090	3,090	11,800	772.50
2003-09-30	2,950	3,180	2,950	3,110	12,900	777.50
2003-09-29	2,925	2,980	2,890	2,960	15,500	740
2003-09-26	2,890	2,910	2,880	2,890	1,800	722.50
2003-09-25	2,880	2,900	2,880	2,890	2,100	722.50
2003-09-24	2,825	2,875	2,810	2,875	5,400	718.75
2003-09-22	2,815	2,815	2,800	2,805	4,800	701.25
2003-09-19	2,850	2,860	2,850	2,850	2,500	712.50
2003-09-18	2,840	2,840	2,800	2,800	7,000	700
2003-09-17	2,770	2,800	2,770	2,800	22,200	700
2003-09-16	2,765	2,790	2,765	2,770	2,300	692.50
2003-09-12	2,825	2,825	2,760	2,760	5,100	690
2003-09-11	2,760	2,800	2,760	2,770	2,100	692.50
2003-09-10	2,760	2,780	2,750	2,755	15,700	688.75
2003-09-09	2,765	2,765	2,760	2,760	6,600	690
2003-09-08	2,750	2,780	2,750	2,755	5,000	688.75
2003-09-05	2,755	2,755	2,750	2,750	3,200	687.50
2003-09-04	2,755	2,760	2,750	2,750	3,700	687.50
2003-09-03	2,750	2,760	2,730	2,755	12,400	688.75
2003-09-02	2,735	2,770	2,730	2,740	3,000	685
2003-09-01	2,710	2,730	2,700	2,730	12,900	682.50
2003-08-29	2,790	2,790	2,750	2,760	2,700	690
2003-08-28	2,815	2,845	2,750	2,790	2,900	697.50
2003-08-27	2,820	2,850	2,815	2,815	900	703.75
2003-08-26	2,830	2,910	2,830	2,855	5,800	713.75
2003-08-25	2,940	2,950	2,920	2,930	2,700	732.50
2003-08-22	2,940	2,950	2,930	2,940	2,500	735
2003-08-21	2,950	2,950	2,900	2,900	2,700	725
2003-08-20	2,975	2,975	2,930	2,950	600	737.50
2003-08-19	2,950	2,950	2,940	2,950	4,900	737.50
2003-08-18	2,975	2,980	2,960	2,975	2,400	743.75
2003-08-15	2,980	2,985	2,930	2,980	3,700	745
2003-08-14	2,940	2,980	2,920	2,965	5,200	741.25
2003-08-13	2,895	2,895	2,880	2,880	400	720
2003-08-12	2,900	2,900	2,855	2,855	4,900	713.75
2003-08-11	2,850	2,900	2,850	2,900	3,600	725
2003-08-08	2,850	2,850	2,850	2,850	200	712.50
2003-08-06	2,945	2,945	2,910	2,910	500	727.50
2003-08-05	2,900	2,945	2,900	2,945	1,800	736.25
2003-08-04	2,960	2,965	2,950	2,965	700	741.25
2003-08-01	2,805	2,985	2,805	2,965	10,200	741.25
2003-07-31	2,830	2,830	2,750	2,800	7,500	700
2003-07-30	2,830	2,830	2,830	2,830	6,300	707.50
2003-07-29	2,830	2,900	2,830	2,830	5,300	707.50
2003-07-28	2,790	2,790	2,780	2,790	4,400	697.50
2003-07-25	2,840	2,840	2,780	2,790	1,600	697.50
2003-07-24	2,780	2,785	2,765	2,765	1,900	691.25
2003-07-23	2,800	2,800	2,725	2,750	19,000	687.50
2003-07-22	2,820	2,820	2,770	2,820	6,700	705
2003-07-18	2,850	2,850	2,780	2,780	16,600	695
2003-07-17	2,855	2,890	2,835	2,835	6,900	708.75
2003-07-16	2,900	2,900	2,840	2,845	2,100	711.25
2003-07-15	2,915	2,955	2,910	2,950	8,100	737.50
2003-07-14	3,000	3,000	2,920	3,000	9,600	750
2003-07-11	2,910	2,990	2,910	2,940	800	735
2003-07-10	2,975	2,975	2,880	2,950	1,000	737.50
2003-07-09	2,860	2,900	2,860	2,880	7,000	720
2003-07-08	2,875	2,920	2,860	2,860	1,500	715
2003-07-07	3,000	3,020	2,970	3,000	4,000	750
2003-07-04	3,000	3,040	2,990	3,000	6,900	750
2003-07-03	2,905	2,915	2,880	2,880	3,200	720
2003-07-02	2,900	2,905	2,900	2,900	35,900	725
2003-07-01	2,740	2,810	2,730	2,810	9,600	702.50
2003-06-30	2,765	2,800	2,665	2,700	3,300	675
2003-06-27	2,650	2,650	2,625	2,645	1,500	661.25
2003-06-26	2,625	2,635	2,615	2,635	6,100	658.75
2003-06-25	2,640	2,640	2,610	2,620	1,700	655
2003-06-24	2,700	2,700	2,640	2,645	800	661.25
2003-06-23	2,700	2,700	2,670	2,670	2,600	667.50
2003-06-20	2,700	2,705	2,680	2,705	5,300	676.25
2003-06-19	2,715	2,715	2,680	2,680	1,200	670
2003-06-18	2,750	2,750	2,680	2,680	1,600	670
2003-06-17	2,730	2,745	2,710	2,710	5,200	677.50
2003-06-16	2,750	2,750	2,710	2,710	500	677.50
2003-06-13	2,770	2,770	2,750	2,750	500	687.50
2003-06-12	2,810	2,810	2,715	2,730	3,500	682.50
2003-06-11	2,765	2,785	2,760	2,770	3,900	692.50
2003-06-10	2,845	2,845	2,845	2,845	100	711.25
2003-06-09	2,850	2,850	2,850	2,850	300	712.50
2003-06-06	2,770	2,820	2,750	2,820	2,100	705
2003-06-05	2,850	2,850	2,770	2,770	700	692.50
2003-06-04	2,850	2,850	2,820	2,820	4,400	705
2003-06-03	2,895	2,895	2,850	2,850	1,400	712.50
2003-06-02	2,900	2,900	2,890	2,900	800	725
2003-05-30	2,905	2,905	2,870	2,900	3,200	725
2003-05-29	2,885	2,885	2,870	2,880	5,200	720
2003-05-28	2,825	2,890	2,825	2,880	3,300	720
2003-05-27	2,800	2,830	2,800	2,820	2,000	705
2003-05-26	2,890	2,890	2,720	2,720	1,100	680
2003-05-23	2,900	2,900	2,850	2,850	700	712.50
2003-05-22	2,900	2,900	2,890	2,890	300	722.50
2003-05-21	2,895	2,895	2,895	2,895	200	723.75
2003-05-20	2,900	2,900	2,890	2,900	5,200	725
2003-05-19	2,900	2,900	2,850	2,860	1,900	715
2003-05-16	3,030	3,030	2,900	2,900	1,900	725
2003-05-15	3,010	3,050	3,000	3,000	2,400	750
2003-05-14	3,000	3,050	2,980	2,980	1,200	745
2003-05-13	3,100	3,100	3,050	3,100	4,500	775
2003-05-12	3,130	3,150	3,100	3,150	2,400	787.50
2003-05-09	3,000	3,100	3,000	3,100	1,500	775
2003-05-08	3,060	3,060	3,000	3,000	200	750
2003-05-07	3,050	3,100	3,050	3,060	5,100	765
2003-05-06	3,150	3,150	2,900	3,050	4,800	762.50
2003-05-02	3,200	3,200	3,050	3,050	15,100	762.50
2003-05-01	2,950	3,050	2,930	3,050	6,600	762.50
2003-04-30	2,880	2,930	2,840	2,930	7,600	732.50
2003-04-28	2,900	2,900	2,750	2,840	2,600	710
2003-04-25	2,920	2,920	2,920	2,920	100	730
2003-04-24	2,860	2,950	2,860	2,920	2,100	730
2003-04-23	2,800	2,860	2,800	2,860	4,200	715
2003-04-22	2,775	2,805	2,775	2,800	4,100	700
2003-04-21	2,750	2,760	2,750	2,760	1,900	690
2003-04-18	2,800	2,800	2,800	2,800	1,900	700
2003-04-17	2,790	2,800	2,750	2,750	1,000	687.50
2003-04-16	2,700	2,700	2,700	2,700	8,300	675
2003-04-15	2,700	2,860	2,690	2,700	16,500	675
2003-04-14	2,700	2,700	2,700	2,700	100	675
2003-04-11	2,600	2,610	2,560	2,605	10,900	651.25
2003-04-10	2,765	2,770	2,600	2,600	6,400	650
2003-04-09	2,735	2,750	2,730	2,750	1,400	687.50
2003-04-08	2,740	2,740	2,700	2,720	1,500	680
2003-04-07	2,700	2,700	2,685	2,690	500	672.50
2003-04-04	2,700	2,800	2,700	2,700	7,100	675
2003-04-03	2,650	2,700	2,625	2,700	1,600	675
2003-04-02	2,590	2,650	2,590	2,650	4,100	662.50
2003-04-01	2,750	2,750	2,590	2,590	23,200	647.50
2003-03-31	2,590	2,590	2,550	2,550	1,400	637.50
2003-03-28	2,610	2,610	2,550	2,550	400	637.50
2003-03-27	2,620	2,620	2,615	2,615	300	653.75
2003-03-26	2,600	2,600	2,600	2,600	100	650
2003-03-25	2,555	2,555	2,555	2,555	3,000	638.75
2003-03-24	2,440	2,440	2,430	2,430	1,200	607.50
2003-03-20	2,585	2,600	2,505	2,600	1,100	650
2003-03-19	2,640	2,640	2,550	2,595	9,700	648.75
2003-03-18	2,560	2,560	2,440	2,440	1,700	610
2003-03-17	2,535	2,535	2,470	2,515	6,200	628.75
2003-03-14	2,490	2,555	2,470	2,555	19,600	638.75
2003-03-13	2,330	2,330	2,330	2,330	2,300	582.50
2003-03-12	2,330	2,335	2,320	2,330	3,400	582.50
2003-03-11	2,315	2,315	2,305	2,310	9,300	577.50
2003-03-10	2,310	2,320	2,310	2,315	5,000	578.75
2003-03-07	2,310	2,350	2,305	2,310	4,600	577.50
2003-03-06	2,280	2,315	2,280	2,310	4,500	577.50
2003-03-05	2,310	2,310	2,300	2,305	700	576.25
2003-03-04	2,300	2,315	2,290	2,310	2,600	577.50
2003-03-03	2,205	2,280	2,205	2,240	5,800	560
2003-02-28	2,290	2,300	2,200	2,200	7,500	550
2003-02-27	2,245	2,250	2,220	2,250	600	562.50
2003-02-26	2,350	2,350	2,325	2,325	1,800	581.25
2003-02-25	2,235	2,250	2,225	2,250	3,300	562.50
2003-02-24	2,200	2,240	2,200	2,235	5,300	558.75
2003-02-21	2,210	2,210	2,150	2,190	27,000	547.50
2003-02-20	2,300	2,300	2,140	2,200	17,100	550
2003-02-19	2,455	2,455	2,400	2,400	9,200	600
2003-02-18	2,490	2,490	2,450	2,460	4,000	615
2003-02-17	2,540	2,540	2,490	2,490	13,300	622.50
2003-02-14	2,550	2,550	2,540	2,540	3,600	635
2003-02-13	2,560	2,560	2,530	2,535	6,600	633.75
2003-02-12	2,580	2,600	2,560	2,565	7,300	641.25
2003-02-10	2,500	2,530	2,480	2,500	16,700	625
2003-02-07	2,580	2,580	2,530	2,530	3,400	632.50
2003-02-06	2,580	2,580	2,550	2,550	2,600	637.50
2003-02-05	2,590	2,595	2,575	2,580	10,800	645
2003-02-04	2,585	2,585	2,570	2,585	1,400	646.25
2003-02-03	2,585	2,585	2,580	2,585	2,200	646.25
2003-01-31	2,595	2,595	2,550	2,580	5,500	645
2003-01-30	2,605	2,605	2,600	2,600	7,200	650
2003-01-29	2,725	2,725	2,600	2,640	2,500	660
2003-01-28	2,710	2,710	2,710	2,710	700	677.50
2003-01-27	2,785	2,790	2,785	2,790	1,800	697.50
2003-01-24	2,700	2,795	2,700	2,795	5,900	698.75
2003-01-23	2,700	2,705	2,700	2,705	6,000	676.25
2003-01-22	2,700	2,705	2,680	2,700	8,300	675
2003-01-21	2,655	2,700	2,655	2,700	800	675
2003-01-20	2,660	2,660	2,650	2,650	4,400	662.50
2003-01-17	2,685	2,685	2,650	2,650	2,000	662.50
2003-01-16	2,760	2,760	2,680	2,680	700	670
2003-01-15	2,700	2,700	2,680	2,680	600	670
2003-01-14	2,740	2,740	2,700	2,700	2,800	675
2003-01-10	2,705	2,740	2,700	2,740	300	685
2003-01-09	2,695	2,700	2,695	2,700	2,400	675
2003-01-08	2,755	2,795	2,690	2,725	5,100	681.25
2003-01-07	2,720	2,725	2,720	2,720	6,300	680
2003-01-06	2,715	2,725	2,715	2,720	2,500	680

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

2024年11月
日	月	火	水	木	金	土
« 10月31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