7447 ナガイレーベン(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,570	2,570	2,560	2,565	900	1,282.50
2006-12-28	2,555	2,575	2,530	2,575	9,900	1,287.50
2006-12-27	2,515	2,560	2,515	2,550	3,500	1,275
2006-12-26	2,505	2,550	2,505	2,550	14,200	1,275
2006-12-25	2,470	2,520	2,470	2,505	5,000	1,252.50
2006-12-22	2,530	2,530	2,450	2,470	5,400	1,235
2006-12-21	2,550	2,550	2,450	2,505	6,200	1,252.50
2006-12-20	2,480	2,520	2,460	2,520	8,000	1,260
2006-12-19	2,510	2,510	2,480	2,480	2,800	1,240
2006-12-18	2,530	2,530	2,500	2,510	4,400	1,255
2006-12-15	2,510	2,530	2,500	2,510	6,700	1,255
2006-12-14	2,520	2,535	2,520	2,520	5,600	1,260
2006-12-13	2,480	2,510	2,480	2,510	8,400	1,255
2006-12-12	2,505	2,510	2,460	2,480	4,100	1,240
2006-12-11	2,465	2,475	2,450	2,470	10,600	1,235
2006-12-08	2,465	2,495	2,465	2,470	17,500	1,235
2006-12-07	2,505	2,505	2,485	2,500	10,200	1,250
2006-12-06	2,460	2,515	2,460	2,505	11,500	1,252.50
2006-12-05	2,550	2,590	2,455	2,495	9,200	1,247.50
2006-12-04	2,595	2,600	2,575	2,590	5,400	1,295
2006-12-01	2,595	2,595	2,530	2,560	6,500	1,280
2006-11-30	2,545	2,590	2,520	2,590	8,500	1,295
2006-11-29	2,580	2,580	2,515	2,545	4,900	1,272.50
2006-11-28	2,500	2,560	2,495	2,560	15,600	1,280
2006-11-27	2,455	2,545	2,455	2,540	9,100	1,270
2006-11-24	2,395	2,495	2,390	2,455	15,800	1,227.50
2006-11-22	2,405	2,410	2,355	2,410	13,000	1,205
2006-11-21	2,455	2,500	2,445	2,475	20,200	1,237.50
2006-11-20	2,470	2,510	2,430	2,445	23,300	1,222.50
2006-11-17	2,480	2,540	2,470	2,470	18,800	1,235
2006-11-16	2,440	2,520	2,440	2,480	14,300	1,240
2006-11-15	2,530	2,545	2,455	2,455	20,300	1,227.50
2006-11-14	2,440	2,530	2,435	2,475	16,600	1,237.50
2006-11-13	2,325	2,405	2,300	2,405	18,500	1,202.50
2006-11-10	2,320	2,340	2,315	2,325	7,900	1,162.50
2006-11-09	2,350	2,360	2,315	2,320	7,300	1,160
2006-11-08	2,390	2,390	2,360	2,370	6,600	1,185
2006-11-07	2,440	2,440	2,370	2,380	9,600	1,190
2006-11-06	2,385	2,440	2,370	2,435	19,100	1,217.50
2006-11-02	2,355	2,385	2,355	2,385	6,800	1,192.50
2006-11-01	2,435	2,450	2,380	2,395	12,500	1,197.50
2006-10-31	2,410	2,440	2,385	2,385	16,000	1,192.50
2006-10-30	2,500	2,500	2,325	2,325	31,900	1,162.50
2006-10-27	2,500	2,500	2,470	2,500	41,100	1,250
2006-10-26	2,500	2,500	2,450	2,475	25,800	1,237.50
2006-10-25	2,510	2,515	2,480	2,485	9,400	1,242.50
2006-10-24	2,555	2,570	2,515	2,515	7,200	1,257.50
2006-10-23	2,555	2,575	2,540	2,575	12,400	1,287.50
2006-10-20	2,550	2,560	2,480	2,520	6,300	1,260
2006-10-19	2,550	2,570	2,520	2,560	16,000	1,280
2006-10-18	2,450	2,550	2,425	2,550	19,400	1,275
2006-10-17	2,400	2,400	2,370	2,380	5,600	1,190
2006-10-16	2,435	2,460	2,395	2,420	29,400	1,210
2006-10-13	2,415	2,455	2,400	2,435	16,000	1,217.50
2006-10-12	2,485	2,490	2,400	2,405	19,200	1,202.50
2006-10-11	2,570	2,570	2,480	2,525	19,800	1,262.50
2006-10-10	2,655	2,655	2,570	2,610	46,400	1,305
2006-10-06	2,575	2,600	2,470	2,535	100,100	1,267.50
2006-10-05	2,340	2,345	2,325	2,335	7,600	1,167.50
2006-10-04	2,360	2,370	2,345	2,345	7,500	1,172.50
2006-10-03	2,340	2,350	2,310	2,350	18,800	1,175
2006-10-02	2,285	2,325	2,285	2,305	3,900	1,152.50
2006-09-29	2,320	2,325	2,275	2,280	7,300	1,140
2006-09-28	2,330	2,330	2,225	2,270	7,600	1,135
2006-09-27	2,195	2,300	2,195	2,300	8,100	1,150
2006-09-26	2,205	2,250	2,165	2,195	14,600	1,097.50
2006-09-25	2,230	2,230	2,205	2,230	9,000	1,115
2006-09-22	2,240	2,245	2,205	2,205	5,700	1,102.50
2006-09-21	2,285	2,285	2,215	2,250	9,100	1,125
2006-09-20	2,290	2,340	2,230	2,250	10,300	1,125
2006-09-19	2,315	2,320	2,300	2,305	12,000	1,152.50
2006-09-15	2,315	2,350	2,305	2,305	11,300	1,152.50
2006-09-14	2,305	2,325	2,290	2,325	7,900	1,162.50
2006-09-13	2,385	2,385	2,310	2,315	14,300	1,157.50
2006-09-12	2,355	2,370	2,310	2,370	14,100	1,185
2006-09-11	2,395	2,395	2,350	2,350	18,600	1,175
2006-09-08	2,350	2,395	2,330	2,370	27,300	1,185
2006-09-07	2,425	2,425	2,380	2,380	14,300	1,190
2006-09-06	2,420	2,450	2,420	2,425	6,300	1,212.50
2006-09-05	2,450	2,460	2,410	2,420	14,100	1,210
2006-09-04	2,440	2,470	2,435	2,445	12,400	1,222.50
2006-09-01	2,465	2,475	2,440	2,445	10,200	1,222.50
2006-08-31	2,485	2,490	2,460	2,475	16,000	1,237.50
2006-08-30	2,525	2,525	2,430	2,445	10,400	1,222.50
2006-08-29	2,505	2,525	2,480	2,520	18,500	1,260
2006-08-28	2,430	2,555	2,430	2,525	39,200	1,262.50
2006-08-25	2,685	2,690	2,655	2,690	37,300	1,345
2006-08-24	2,675	2,690	2,650	2,655	26,700	1,327.50
2006-08-23	2,720	2,720	2,650	2,670	28,900	1,335
2006-08-22	2,690	2,710	2,680	2,705	11,200	1,352.50
2006-08-21	2,725	2,735	2,690	2,690	22,300	1,345
2006-08-18	2,650	2,700	2,650	2,700	19,600	1,350
2006-08-17	2,630	2,640	2,610	2,630	14,900	1,315
2006-08-16	2,580	2,605	2,580	2,605	14,300	1,302.50
2006-08-15	2,580	2,615	2,550	2,585	19,200	1,292.50
2006-08-14	2,565	2,580	2,550	2,565	7,900	1,282.50
2006-08-11	2,560	2,585	2,545	2,560	8,900	1,280
2006-08-10	2,590	2,590	2,550	2,560	11,200	1,280
2006-08-09	2,515	2,555	2,470	2,555	16,100	1,277.50
2006-08-08	2,480	2,480	2,465	2,475	9,200	1,237.50
2006-08-07	2,485	2,485	2,455	2,455	19,600	1,227.50
2006-08-04	2,460	2,460	2,435	2,445	12,200	1,222.50
2006-08-03	2,470	2,470	2,445	2,445	15,300	1,222.50
2006-08-02	2,445	2,475	2,445	2,470	16,600	1,235
2006-08-01	2,455	2,460	2,440	2,455	12,100	1,227.50
2006-07-31	2,465	2,465	2,420	2,440	18,300	1,220
2006-07-28	2,430	2,450	2,430	2,445	11,500	1,222.50
2006-07-27	2,415	2,430	2,400	2,430	29,700	1,215
2006-07-26	2,435	2,450	2,405	2,405	22,300	1,202.50
2006-07-25	2,450	2,485	2,430	2,435	12,000	1,217.50
2006-07-24	2,440	2,450	2,425	2,445	5,300	1,222.50
2006-07-21	2,460	2,465	2,420	2,450	14,400	1,225
2006-07-20	2,480	2,500	2,465	2,500	9,800	1,250
2006-07-19	2,505	2,540	2,410	2,440	23,300	1,220
2006-07-18	2,560	2,560	2,500	2,545	11,300	1,272.50
2006-07-14	2,560	2,580	2,545	2,555	18,300	1,277.50
2006-07-13	2,525	2,570	2,525	2,545	20,100	1,272.50
2006-07-12	2,565	2,600	2,555	2,560	12,800	1,280
2006-07-11	2,565	2,600	2,560	2,590	22,900	1,295
2006-07-10	2,570	2,585	2,565	2,565	15,300	1,282.50
2006-07-07	2,580	2,605	2,580	2,595	18,800	1,297.50
2006-07-06	2,560	2,575	2,550	2,570	21,700	1,285
2006-07-05	2,600	2,600	2,560	2,575	7,700	1,287.50
2006-07-04	2,560	2,570	2,550	2,560	11,000	1,280
2006-07-03	2,560	2,565	2,540	2,545	17,300	1,272.50
2006-06-30	2,570	2,640	2,570	2,580	9,200	1,290
2006-06-29	2,560	2,605	2,555	2,565	21,100	1,282.50
2006-06-28	2,550	2,580	2,550	2,565	12,300	1,282.50
2006-06-27	2,605	2,615	2,585	2,615	6,100	1,307.50
2006-06-26	2,555	2,605	2,555	2,605	5,300	1,302.50
2006-06-23	2,615	2,615	2,540	2,555	6,500	1,277.50
2006-06-22	2,530	2,595	2,525	2,555	13,200	1,277.50
2006-06-21	2,585	2,595	2,520	2,525	7,500	1,262.50
2006-06-20	2,550	2,630	2,550	2,595	11,800	1,297.50
2006-06-19	2,630	2,640	2,525	2,535	4,300	1,267.50
2006-06-16	2,580	2,605	2,550	2,560	10,400	1,280
2006-06-15	2,500	2,540	2,490	2,510	23,800	1,255
2006-06-14	2,475	2,530	2,390	2,505	13,500	1,252.50
2006-06-13	2,415	2,515	2,415	2,515	16,200	1,257.50
2006-06-12	2,450	2,520	2,430	2,490	11,800	1,245
2006-06-09	2,510	2,520	2,405	2,480	28,200	1,240
2006-06-08	2,505	2,505	2,290	2,310	30,200	1,155
2006-06-07	2,515	2,570	2,500	2,510	68,500	1,255
2006-06-06	2,605	2,640	2,480	2,525	22,700	1,262.50
2006-06-05	2,665	2,710	2,650	2,650	7,700	1,325
2006-06-02	2,760	2,760	2,620	2,670	7,800	1,335
2006-06-01	2,730	2,740	2,670	2,705	11,300	1,352.50
2006-05-31	2,695	2,735	2,660	2,660	18,400	1,330
2006-05-30	2,780	2,780	2,730	2,730	9,300	1,365
2006-05-29	2,780	2,785	2,750	2,775	20,700	1,387.50
2006-05-26	2,670	2,745	2,670	2,710	18,900	1,355
2006-05-25	2,645	2,680	2,630	2,645	7,700	1,322.50
2006-05-24	2,620	2,675	2,590	2,655	20,100	1,327.50
2006-05-23	2,650	2,690	2,610	2,640	26,000	1,320
2006-05-22	2,800	2,800	2,670	2,670	64,600	1,335
2006-05-19	2,805	2,840	2,730	2,785	30,500	1,392.50
2006-05-18	2,865	2,875	2,815	2,860	15,200	1,430
2006-05-17	2,900	2,900	2,820	2,865	25,400	1,432.50
2006-05-16	2,870	2,880	2,815	2,870	39,200	1,435
2006-05-15	2,845	2,915	2,845	2,880	19,600	1,440
2006-05-12	3,000	3,000	2,910	2,930	18,700	1,465
2006-05-11	3,020	3,030	3,000	3,000	11,500	1,500
2006-05-10	3,090	3,090	3,020	3,020	23,600	1,510
2006-05-09	3,130	3,140	3,100	3,120	10,500	1,560
2006-05-08	3,210	3,210	3,120	3,120	8,600	1,560
2006-05-02	3,180	3,230	3,150	3,210	8,500	1,605
2006-05-01	3,190	3,190	3,130	3,150	20,800	1,575
2006-04-28	3,110	3,150	3,090	3,130	14,200	1,565
2006-04-27	3,200	3,250	3,080	3,120	20,800	1,560
2006-04-26	3,260	3,270	3,190	3,220	10,600	1,610
2006-04-25	3,200	3,280	3,160	3,270	23,800	1,635
2006-04-24	3,200	3,200	3,150	3,160	38,300	1,580
2006-04-21	3,160	3,200	3,120	3,200	20,500	1,600
2006-04-20	3,140	3,170	3,100	3,160	19,100	1,580
2006-04-19	3,150	3,150	3,060	3,060	16,000	1,530
2006-04-18	3,080	3,110	3,080	3,110	4,400	1,555
2006-04-17	3,100	3,110	3,070	3,100	10,300	1,550
2006-04-14	3,080	3,110	3,020	3,100	11,000	1,550
2006-04-13	3,070	3,130	3,000	3,030	18,800	1,515
2006-04-12	3,100	3,150	3,020	3,020	18,500	1,510
2006-04-11	3,090	3,090	3,000	3,020	19,600	1,510
2006-04-10	3,060	3,110	3,040	3,110	7,800	1,555
2006-04-07	3,120	3,120	3,020	3,120	14,300	1,560
2006-04-06	3,010	3,050	3,010	3,020	6,700	1,510
2006-04-05	3,100	3,100	2,980	3,000	21,300	1,500
2006-04-04	3,150	3,170	3,080	3,120	10,600	1,560
2006-04-03	3,160	3,200	3,120	3,200	11,800	1,600
2006-03-31	3,090	3,190	3,080	3,110	15,500	1,555
2006-03-30	3,000	3,050	2,980	3,030	5,400	1,515
2006-03-29	3,000	3,010	2,970	2,990	10,300	1,495
2006-03-28	2,990	3,000	2,950	2,985	6,100	1,492.50
2006-03-27	2,960	2,990	2,940	2,970	11,000	1,485
2006-03-24	2,960	2,990	2,945	2,960	6,000	1,480
2006-03-23	3,000	3,000	2,925	2,995	6,600	1,497.50
2006-03-22	2,970	3,000	2,955	3,000	7,900	1,500
2006-03-20	2,920	3,040	2,910	3,000	26,200	1,500
2006-03-17	2,900	2,925	2,890	2,920	8,800	1,460
2006-03-16	2,950	2,950	2,895	2,920	6,700	1,460
2006-03-15	2,925	2,950	2,905	2,905	6,300	1,452.50
2006-03-14	2,910	2,930	2,900	2,930	4,900	1,465
2006-03-13	2,910	2,940	2,910	2,920	9,600	1,460
2006-03-10	2,915	2,965	2,880	2,910	24,500	1,455
2006-03-09	2,905	2,945	2,885	2,945	8,400	1,472.50
2006-03-08	2,850	2,870	2,830	2,840	13,300	1,420
2006-03-07	2,910	2,950	2,880	2,890	8,700	1,445
2006-03-06	2,870	2,915	2,870	2,910	12,000	1,455
2006-03-03	2,825	2,900	2,815	2,870	13,300	1,435
2006-03-02	2,810	2,855	2,810	2,825	27,100	1,412.50
2006-03-01	2,880	2,880	2,805	2,810	15,900	1,405
2006-02-28	2,850	2,880	2,735	2,870	19,900	1,435
2006-02-27	2,910	2,930	2,850	2,850	18,500	1,425
2006-02-24	2,945	2,945	2,880	2,910	15,100	1,455
2006-02-23	2,875	2,910	2,870	2,880	9,500	1,440
2006-02-22	2,850	2,970	2,850	2,875	16,200	1,437.50
2006-02-21	2,815	2,900	2,810	2,850	20,800	1,425
2006-02-20	2,905	2,955	2,850	2,855	19,400	1,427.50
2006-02-17	2,980	3,040	2,900	2,925	18,600	1,462.50
2006-02-16	2,910	2,945	2,880	2,890	22,900	1,445
2006-02-15	3,030	3,050	2,880	2,910	37,900	1,455
2006-02-14	2,930	3,030	2,930	3,030	17,100	1,515
2006-02-13	3,000	3,000	2,920	2,980	20,000	1,490
2006-02-10	3,140	3,140	2,970	3,000	28,600	1,500
2006-02-09	3,110	3,220	3,040	3,150	30,800	1,575
2006-02-08	3,150	3,270	3,140	3,140	19,400	1,570
2006-02-07	3,250	3,290	3,110	3,230	23,000	1,615
2006-02-06	3,290	3,300	3,230	3,300	12,600	1,650
2006-02-03	3,180	3,340	3,150	3,310	29,300	1,655
2006-02-02	3,180	3,180	3,110	3,120	17,800	1,560
2006-02-01	3,130	3,190	3,060	3,180	48,500	1,590
2006-01-31	3,250	3,260	3,020	3,130	103,300	1,565
2006-01-30	3,070	3,370	3,070	3,350	152,100	1,675
2006-01-27	2,915	2,970	2,900	2,970	23,300	1,485
2006-01-26	2,870	2,915	2,860	2,875	43,100	1,437.50
2006-01-25	2,880	2,900	2,865	2,870	48,200	1,435
2006-01-24	2,895	2,900	2,835	2,875	21,300	1,437.50
2006-01-23	2,860	2,890	2,825	2,870	36,400	1,435
2006-01-20	2,850	2,885	2,820	2,855	26,100	1,427.50
2006-01-19	2,825	2,875	2,780	2,840	34,300	1,420
2006-01-18	2,900	2,900	2,745	2,795	70,600	1,397.50
2006-01-17	2,850	2,970	2,850	2,935	84,000	1,467.50
2006-01-16	2,840	2,865	2,805	2,825	11,500	1,412.50
2006-01-13	2,885	2,885	2,830	2,845	27,200	1,422.50
2006-01-12	2,895	2,895	2,860	2,890	10,900	1,445
2006-01-11	2,875	2,900	2,845	2,895	18,000	1,447.50
2006-01-10	2,870	2,870	2,835	2,850	17,600	1,425
2006-01-06	2,830	2,855	2,815	2,835	52,800	1,417.50
2006-01-05	2,850	2,870	2,810	2,830	60,400	1,415
2006-01-04	2,880	2,940	2,865	2,890	9,600	1,445

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