7447 ナガイレーベン(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,950	1,959	1,916	1,938	6,500	969
2007-12-27	1,978	1,999	1,975	1,978	5,500	989
2007-12-26	1,948	1,978	1,932	1,978	5,500	989
2007-12-25	1,950	1,980	1,949	1,978	6,800	989
2007-12-21	1,932	1,950	1,880	1,950	8,600	975
2007-12-20	1,912	1,979	1,910	1,931	15,000	965.50
2007-12-19	1,926	1,955	1,925	1,935	12,900	967.50
2007-12-18	1,980	1,991	1,954	1,985	9,100	992.50
2007-12-17	1,971	1,992	1,954	1,980	16,000	990
2007-12-14	1,965	1,992	1,965	1,965	17,600	982.50
2007-12-13	2,010	2,010	1,975	1,975	8,700	987.50
2007-12-12	2,030	2,045	2,015	2,035	11,600	1,017.50
2007-12-11	2,065	2,095	2,060	2,065	9,000	1,032.50
2007-12-10	2,045	2,085	2,030	2,065	14,200	1,032.50
2007-12-07	2,090	2,100	2,045	2,045	12,900	1,022.50
2007-12-06	2,070	2,100	2,070	2,090	12,100	1,045
2007-12-05	2,000	2,060	2,000	2,060	7,700	1,030
2007-12-04	2,070	2,070	2,025	2,025	9,900	1,012.50
2007-12-03	2,065	2,075	2,015	2,070	30,100	1,035
2007-11-30	1,911	2,000	1,911	2,000	24,300	1,000
2007-11-29	2,000	2,000	1,892	1,901	18,900	950.50
2007-11-28	1,895	1,910	1,835	1,869	12,600	934.50
2007-11-27	1,771	1,891	1,771	1,891	47,100	945.50
2007-11-26	1,733	1,781	1,733	1,771	21,300	885.50
2007-11-22	1,730	1,780	1,730	1,732	42,400	866
2007-11-21	1,830	1,832	1,754	1,760	43,200	880
2007-11-20	1,900	1,901	1,786	1,838	19,700	919
2007-11-19	1,951	1,965	1,890	1,955	23,000	977.50
2007-11-16	2,065	2,065	2,015	2,015	7,000	1,007.50
2007-11-15	2,040	2,065	2,025	2,065	9,500	1,032.50
2007-11-14	1,988	2,040	1,988	2,035	6,200	1,017.50
2007-11-13	1,980	2,000	1,978	1,978	12,300	989
2007-11-12	2,000	2,040	1,970	1,980	13,300	990
2007-11-09	2,025	2,070	2,000	2,035	11,100	1,017.50
2007-11-08	2,045	2,060	2,000	2,000	16,100	1,000
2007-11-07	2,075	2,080	2,055	2,060	7,000	1,030
2007-11-06	2,035	2,080	2,025	2,045	9,100	1,022.50
2007-11-05	2,080	2,080	2,060	2,075	6,700	1,037.50
2007-11-02	2,130	2,130	2,080	2,085	11,800	1,042.50
2007-11-01	2,130	2,140	2,125	2,130	15,200	1,065
2007-10-31	2,125	2,145	2,105	2,125	15,700	1,062.50
2007-10-30	2,100	2,125	2,070	2,090	10,300	1,045
2007-10-29	2,100	2,115	2,090	2,095	8,800	1,047.50
2007-10-26	2,130	2,130	2,055	2,085	10,100	1,042.50
2007-10-25	2,030	2,065	2,020	2,055	7,600	1,027.50
2007-10-24	2,070	2,090	2,030	2,040	8,300	1,020
2007-10-23	2,020	2,090	2,020	2,070	7,500	1,035
2007-10-22	1,993	2,050	1,921	2,030	16,900	1,015
2007-10-19	2,055	2,070	2,040	2,055	10,500	1,027.50
2007-10-18	2,060	2,130	2,060	2,130	12,000	1,065
2007-10-17	2,115	2,120	2,055	2,055	8,500	1,027.50
2007-10-16	2,145	2,145	2,115	2,115	9,700	1,057.50
2007-10-15	2,130	2,130	2,120	2,130	11,300	1,065
2007-10-12	2,125	2,130	2,115	2,120	11,000	1,060
2007-10-11	2,115	2,130	2,115	2,130	20,200	1,065
2007-10-10	2,115	2,125	2,110	2,115	13,200	1,057.50
2007-10-09	2,130	2,130	2,115	2,115	10,400	1,057.50
2007-10-05	2,130	2,130	2,120	2,125	22,800	1,062.50
2007-10-04	2,130	2,135	2,120	2,130	21,300	1,065
2007-10-03	2,130	2,130	2,125	2,130	16,300	1,065
2007-10-02	2,090	2,130	2,090	2,125	10,400	1,062.50
2007-10-01	2,130	2,130	2,100	2,130	8,400	1,065
2007-09-28	2,130	2,130	2,050	2,130	7,300	1,065
2007-09-27	2,070	2,100	2,050	2,100	11,700	1,050
2007-09-26	2,065	2,070	2,045	2,065	6,200	1,032.50
2007-09-25	2,030	2,050	2,010	2,050	12,600	1,025
2007-09-21	1,991	1,999	1,986	1,997	12,600	998.50
2007-09-20	2,055	2,060	2,000	2,005	14,900	1,002.50
2007-09-19	2,015	2,040	1,993	2,040	12,200	1,020
2007-09-18	1,990	2,000	1,973	1,982	9,800	991
2007-09-14	1,962	2,015	1,962	1,989	19,400	994.50
2007-09-13	2,010	2,015	1,992	2,015	6,600	1,007.50
2007-09-12	2,030	2,050	2,010	2,010	6,100	1,005
2007-09-11	2,020	2,040	1,995	2,015	5,100	1,007.50
2007-09-10	2,030	2,070	2,005	2,035	15,300	1,017.50
2007-09-07	2,070	2,095	2,065	2,070	8,200	1,035
2007-09-06	2,000	2,110	1,962	2,070	24,200	1,035
2007-09-05	2,090	2,095	2,025	2,055	11,400	1,027.50
2007-09-04	2,130	2,130	2,100	2,105	14,100	1,052.50
2007-09-03	2,095	2,135	2,095	2,125	16,000	1,062.50
2007-08-31	2,100	2,140	2,080	2,135	34,200	1,067.50
2007-08-30	2,000	2,080	1,970	2,055	39,800	1,027.50
2007-08-29	1,965	1,965	1,933	1,951	35,700	975.50
2007-08-28	2,040	2,065	2,030	2,055	36,500	1,027.50
2007-08-27	2,165	2,190	2,145	2,160	63,800	1,080
2007-08-24	2,140	2,170	2,135	2,160	36,300	1,080
2007-08-23	2,155	2,205	2,145	2,175	24,600	1,087.50
2007-08-22	2,150	2,160	2,140	2,145	18,300	1,072.50
2007-08-21	2,145	2,165	2,135	2,145	25,600	1,072.50
2007-08-20	2,165	2,175	2,130	2,140	32,800	1,070
2007-08-17	2,150	2,160	2,130	2,130	31,500	1,065
2007-08-16	2,200	2,225	2,130	2,175	32,800	1,087.50
2007-08-15	2,250	2,260	2,240	2,240	20,800	1,120
2007-08-14	2,255	2,275	2,250	2,275	13,500	1,137.50
2007-08-13	2,275	2,280	2,260	2,265	25,900	1,132.50
2007-08-10	2,275	2,295	2,260	2,295	34,900	1,147.50
2007-08-09	2,305	2,335	2,295	2,305	32,800	1,152.50
2007-08-08	2,305	2,320	2,295	2,300	23,800	1,150
2007-08-07	2,345	2,345	2,305	2,305	28,900	1,152.50
2007-08-06	2,310	2,340	2,310	2,340	17,900	1,170
2007-08-03	2,340	2,340	2,305	2,325	26,300	1,162.50
2007-08-02	2,355	2,355	2,320	2,350	14,700	1,175
2007-08-01	2,320	2,325	2,310	2,310	13,600	1,155
2007-07-31	2,295	2,315	2,285	2,315	18,000	1,157.50
2007-07-30	2,280	2,295	2,250	2,290	18,900	1,145
2007-07-27	2,325	2,325	2,280	2,290	46,900	1,145
2007-07-26	2,350	2,350	2,330	2,330	7,800	1,165
2007-07-25	2,335	2,350	2,330	2,345	12,500	1,172.50
2007-07-24	2,330	2,340	2,320	2,335	12,100	1,167.50
2007-07-23	2,350	2,350	2,320	2,325	17,900	1,162.50
2007-07-20	2,355	2,360	2,335	2,340	15,400	1,170
2007-07-19	2,355	2,355	2,330	2,340	18,100	1,170
2007-07-18	2,360	2,360	2,320	2,330	21,900	1,165
2007-07-17	2,380	2,400	2,350	2,355	14,600	1,177.50
2007-07-13	2,410	2,420	2,375	2,380	27,200	1,190
2007-07-12	2,390	2,410	2,390	2,410	8,400	1,205
2007-07-11	2,390	2,395	2,375	2,385	14,000	1,192.50
2007-07-10	2,415	2,420	2,380	2,405	21,000	1,202.50
2007-07-09	2,435	2,435	2,415	2,425	8,800	1,212.50
2007-07-06	2,440	2,440	2,380	2,415	30,000	1,207.50
2007-07-05	2,430	2,440	2,425	2,435	12,500	1,217.50
2007-07-04	2,410	2,430	2,405	2,410	12,200	1,205
2007-07-03	2,385	2,395	2,360	2,390	17,600	1,195
2007-07-02	2,405	2,420	2,370	2,385	32,100	1,192.50
2007-06-29	2,355	2,380	2,355	2,380	9,700	1,190
2007-06-28	2,340	2,365	2,325	2,350	22,400	1,175
2007-06-27	2,325	2,335	2,310	2,320	10,600	1,160
2007-06-26	2,335	2,340	2,315	2,320	12,500	1,160
2007-06-25	2,340	2,355	2,320	2,325	16,600	1,162.50
2007-06-22	2,360	2,360	2,325	2,330	25,300	1,165
2007-06-21	2,375	2,380	2,350	2,375	14,700	1,187.50
2007-06-20	2,375	2,375	2,360	2,375	10,200	1,187.50
2007-06-19	2,360	2,365	2,350	2,355	4,000	1,177.50
2007-06-18	2,360	2,360	2,330	2,360	17,200	1,180
2007-06-15	2,345	2,360	2,325	2,345	10,400	1,172.50
2007-06-14	2,305	2,365	2,300	2,340	12,700	1,170
2007-06-13	2,300	2,325	2,300	2,325	5,900	1,162.50
2007-06-12	2,325	2,330	2,290	2,290	21,300	1,145
2007-06-11	2,340	2,340	2,320	2,325	8,200	1,162.50
2007-06-08	2,365	2,370	2,330	2,340	28,800	1,170
2007-06-07	2,345	2,360	2,335	2,355	9,500	1,177.50
2007-06-06	2,350	2,365	2,330	2,335	13,200	1,167.50
2007-06-05	2,355	2,365	2,345	2,360	13,800	1,180
2007-06-04	2,380	2,380	2,350	2,355	13,000	1,177.50
2007-06-01	2,375	2,380	2,365	2,365	5,300	1,182.50
2007-05-31	2,355	2,375	2,355	2,365	12,000	1,182.50
2007-05-30	2,370	2,375	2,355	2,355	8,100	1,177.50
2007-05-29	2,370	2,380	2,360	2,365	5,000	1,182.50
2007-05-28	2,370	2,390	2,350	2,370	9,500	1,185
2007-05-25	2,375	2,380	2,360	2,370	10,100	1,185
2007-05-24	2,380	2,390	2,375	2,385	4,400	1,192.50
2007-05-23	2,405	2,405	2,380	2,390	4,400	1,195
2007-05-22	2,350	2,410	2,350	2,410	8,100	1,205
2007-05-21	2,350	2,390	2,350	2,370	3,800	1,185
2007-05-18	2,420	2,420	2,350	2,350	9,200	1,175
2007-05-17	2,410	2,410	2,380	2,380	3,200	1,190
2007-05-16	2,375	2,395	2,370	2,370	4,900	1,185
2007-05-15	2,400	2,415	2,375	2,375	6,600	1,187.50
2007-05-14	2,415	2,430	2,400	2,400	6,000	1,200
2007-05-11	2,405	2,425	2,395	2,410	6,100	1,205
2007-05-10	2,410	2,435	2,405	2,420	9,800	1,210
2007-05-09	2,410	2,420	2,405	2,405	5,600	1,202.50
2007-05-08	2,425	2,425	2,410	2,425	2,600	1,212.50
2007-05-07	2,410	2,425	2,410	2,425	5,000	1,212.50
2007-05-02	2,390	2,410	2,390	2,405	10,100	1,202.50
2007-05-01	2,430	2,435	2,390	2,390	7,900	1,195
2007-04-27	2,385	2,420	2,385	2,420	12,400	1,210
2007-04-26	2,400	2,400	2,375	2,380	13,400	1,190
2007-04-25	2,400	2,415	2,380	2,380	9,700	1,190
2007-04-24	2,405	2,420	2,400	2,410	5,900	1,205
2007-04-23	2,435	2,440	2,405	2,405	3,700	1,202.50
2007-04-20	2,405	2,435	2,400	2,405	2,600	1,202.50
2007-04-19	2,415	2,425	2,400	2,400	12,500	1,200
2007-04-18	2,415	2,465	2,415	2,425	7,800	1,212.50
2007-04-17	2,445	2,480	2,410	2,410	15,200	1,205
2007-04-16	2,470	2,475	2,435	2,435	5,700	1,217.50
2007-04-13	2,465	2,480	2,415	2,415	5,700	1,207.50
2007-04-12	2,465	2,465	2,450	2,460	6,900	1,230
2007-04-11	2,430	2,455	2,430	2,450	5,700	1,225
2007-04-10	2,450	2,455	2,430	2,435	6,300	1,217.50
2007-04-09	2,480	2,480	2,440	2,455	4,000	1,227.50
2007-04-06	2,455	2,470	2,440	2,440	3,000	1,220
2007-04-05	2,475	2,475	2,450	2,450	7,000	1,225
2007-04-04	2,470	2,475	2,455	2,465	7,300	1,232.50
2007-04-03	2,450	2,465	2,430	2,430	13,900	1,215
2007-04-02	2,515	2,515	2,375	2,375	19,300	1,187.50
2007-03-30	2,470	2,500	2,470	2,485	4,700	1,242.50
2007-03-29	2,500	2,500	2,435	2,485	6,800	1,242.50
2007-03-28	2,455	2,500	2,450	2,465	7,800	1,232.50
2007-03-27	2,505	2,505	2,430	2,455	10,500	1,227.50
2007-03-26	2,480	2,510	2,455	2,500	13,000	1,250
2007-03-23	2,460	2,485	2,455	2,480	9,700	1,240
2007-03-22	2,510	2,525	2,480	2,485	17,600	1,242.50
2007-03-20	2,570	2,570	2,510	2,510	12,900	1,255
2007-03-19	2,540	2,555	2,520	2,540	9,700	1,270
2007-03-16	2,550	2,570	2,490	2,500	10,800	1,250
2007-03-15	2,490	2,550	2,480	2,535	6,700	1,267.50
2007-03-14	2,490	2,520	2,455	2,480	17,100	1,240
2007-03-13	2,545	2,550	2,510	2,515	15,100	1,257.50
2007-03-12	2,525	2,550	2,525	2,550	6,400	1,275
2007-03-09	2,555	2,580	2,540	2,555	32,900	1,277.50
2007-03-08	2,460	2,550	2,460	2,550	8,500	1,275
2007-03-07	2,525	2,570	2,475	2,475	24,800	1,237.50
2007-03-06	2,510	2,545	2,510	2,525	6,800	1,262.50
2007-03-05	2,565	2,600	2,530	2,535	14,300	1,267.50
2007-03-02	2,590	2,600	2,555	2,565	14,500	1,282.50
2007-03-01	2,575	2,615	2,550	2,550	31,500	1,275
2007-02-28	2,530	2,605	2,530	2,595	18,900	1,297.50
2007-02-27	2,710	2,720	2,675	2,675	8,500	1,337.50
2007-02-26	2,705	2,755	2,705	2,710	9,100	1,355
2007-02-23	2,680	2,700	2,675	2,700	34,300	1,350
2007-02-22	2,700	2,710	2,680	2,690	18,200	1,345
2007-02-21	2,630	2,760	2,625	2,740	34,200	1,370
2007-02-20	2,620	2,620	2,590	2,615	4,700	1,307.50
2007-02-19	2,580	2,625	2,580	2,625	13,000	1,312.50
2007-02-16	2,625	2,630	2,570	2,580	12,700	1,290
2007-02-15	2,580	2,605	2,570	2,590	17,300	1,295
2007-02-14	2,590	2,605	2,580	2,585	10,200	1,292.50
2007-02-13	2,625	2,630	2,585	2,605	4,900	1,302.50
2007-02-09	2,570	2,630	2,570	2,605	9,200	1,302.50
2007-02-08	2,605	2,610	2,560	2,565	8,900	1,282.50
2007-02-07	2,635	2,635	2,565	2,565	10,700	1,282.50
2007-02-06	2,600	2,690	2,595	2,635	28,400	1,317.50
2007-02-05	2,575	2,590	2,565	2,565	16,000	1,282.50
2007-02-02	2,590	2,600	2,575	2,575	6,700	1,287.50
2007-02-01	2,575	2,595	2,565	2,590	18,800	1,295
2007-01-31	2,555	2,570	2,525	2,525	17,000	1,262.50
2007-01-30	2,545	2,580	2,535	2,555	23,300	1,277.50
2007-01-29	2,535	2,535	2,495	2,505	9,300	1,252.50
2007-01-26	2,495	2,525	2,490	2,510	5,200	1,255
2007-01-25	2,550	2,550	2,495	2,495	10,800	1,247.50
2007-01-24	2,560	2,560	2,530	2,550	6,000	1,275
2007-01-23	2,555	2,560	2,520	2,560	10,500	1,280
2007-01-22	2,565	2,565	2,500	2,545	8,700	1,272.50
2007-01-19	2,545	2,545	2,505	2,530	7,900	1,265
2007-01-18	2,540	2,540	2,505	2,510	7,500	1,255
2007-01-17	2,525	2,525	2,480	2,505	10,500	1,252.50
2007-01-16	2,510	2,535	2,505	2,535	8,000	1,267.50
2007-01-15	2,490	2,515	2,470	2,515	7,100	1,257.50
2007-01-12	2,460	2,495	2,445	2,485	7,000	1,242.50
2007-01-11	2,485	2,490	2,425	2,460	20,200	1,230
2007-01-10	2,565	2,565	2,475	2,485	19,300	1,242.50
2007-01-09	2,555	2,590	2,535	2,565	6,000	1,282.50
2007-01-05	2,585	2,585	2,550	2,550	5,600	1,275
2007-01-04	2,600	2,600	2,570	2,595	3,100	1,297.50

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

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