1. HOME >
  2. 株価時系列 >
  3. 7447 >
  4. 2013年

7447 ナガイレーベン(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,6031,6091,5731,58619,3001,586
2013-12-271,5601,5851,5481,57328,9001,573
2013-12-261,5451,5601,5061,52623,5001,526
2013-12-251,5011,5131,5011,50542,8001,505
2013-12-241,5581,5701,5211,52833,9001,528
2013-12-201,5861,5891,5551,56535,2001,565
2013-12-191,6101,6151,5701,57736,6001,577
2013-12-181,5901,6101,5771,60520,6001,605
2013-12-171,5751,6101,5751,60521,3001,605
2013-12-161,6051,6071,5721,57424,2001,574
2013-12-131,6161,6181,5921,60570,4001,605
2013-12-121,6231,6301,6211,6217,4001,621
2013-12-111,6361,6411,6191,62320,1001,623
2013-12-101,6461,6581,6271,64928,8001,649
2013-12-091,6491,6651,6411,66137,4001,661
2013-12-061,6151,6341,6151,62713,5001,627
2013-12-051,6261,6371,6091,61721,6001,617
2013-12-041,6081,6211,6031,60422,0001,604
2013-12-031,6141,6441,6051,60824,6001,608
2013-12-021,5991,6391,5991,61114,7001,611
2013-11-291,6401,6401,6011,60719,1001,607
2013-11-281,6171,6251,5921,60318,0001,603
2013-11-271,6351,6451,6061,62618,2001,626
2013-11-261,6711,6711,6361,66025,0001,660
2013-11-251,6801,6801,6711,68013,7001,680
2013-11-221,6771,6841,6581,67823,6001,678
2013-11-211,6601,6801,6501,67960,8001,679
2013-11-201,6391,6621,6341,66242,8001,662
2013-11-191,6021,6441,5941,61061,7001,610
2013-11-181,6281,6451,6221,64226,0001,642
2013-11-151,5801,6301,5721,62845,1001,628
2013-11-141,5561,5891,5221,57222,2001,572
2013-11-131,5701,5821,5361,54212,8001,542
2013-11-121,5161,5701,5161,57016,6001,570
2013-11-111,5501,5661,5211,52712,9001,527
2013-11-081,5571,5651,5241,52827,7001,528
2013-11-071,6111,6151,5821,58811,4001,588
2013-11-061,6241,6241,5801,61122,2001,611
2013-11-051,5931,6301,5661,57220,4001,572
2013-11-011,6351,6351,5911,59319,0001,593
2013-10-311,6191,6331,6141,62127,1001,621
2013-10-301,6001,6201,5871,61735,5001,617
2013-10-291,6001,6001,5721,58420,2001,584
2013-10-281,5681,5901,5641,58417,2001,584
2013-10-251,5551,5951,5471,57819,9001,578
2013-10-241,5881,5881,5471,56317,3001,563
2013-10-231,5981,6021,5511,55218,7001,552
2013-10-221,5901,6021,5801,60026,3001,600
2013-10-211,5921,5941,5801,58615,2001,586
2013-10-181,5801,5921,5481,56513,0001,565
2013-10-171,5651,5881,5631,58822,3001,588
2013-10-161,5501,5601,5431,5546,6001,554
2013-10-151,5461,5581,5261,53411,2001,534
2013-10-111,5171,5631,5111,55930,5001,559
2013-10-101,5031,5201,5031,51110,9001,511
2013-10-091,4901,5111,4801,51020,6001,510
2013-10-081,4731,5071,4661,48415,1001,484
2013-10-071,5011,5081,4801,48320,2001,483
2013-10-041,5171,5341,4981,51128,4001,511
2013-10-031,5841,5991,5661,56618,8001,566
2013-10-021,5901,6001,5811,58321,2001,583
2013-10-011,5771,5901,5701,57420,7001,574
2013-09-301,5701,6081,5501,59331,5001,593
2013-09-271,5431,5501,5331,54723,4001,547
2013-09-261,5251,5391,5211,5388,8001,538
2013-09-251,5191,5251,5151,5199,7001,519
2013-09-241,5151,5171,5051,51413,9001,514
2013-09-201,5221,5251,5001,51715,3001,517
2013-09-191,5011,5221,4971,52220,7001,522
2013-09-181,4981,5171,4981,50010,6001,500
2013-09-171,5001,5091,4931,5068,3001,506
2013-09-131,4801,5001,4801,49340,6001,493
2013-09-121,5131,5131,4881,4927,8001,492
2013-09-111,5051,5201,4961,50313,3001,503
2013-09-101,5001,5211,5001,50726,3001,507
2013-09-091,5051,5051,4851,49517,3001,495
2013-09-061,5001,5001,4731,47721,2001,477
2013-09-051,4811,4861,4751,48427,6001,484
2013-09-041,4801,4871,4731,48119,7001,481
2013-09-031,4831,5021,4831,49416,7001,494
2013-09-021,4801,4871,4671,47815,6001,478
2013-08-301,5521,5521,4801,48032,3001,480
2013-08-291,5371,5401,5041,51218,2001,512
2013-08-281,5701,5701,4801,52149,3001,521
2013-08-271,6551,6561,6391,64462,7001,644
2013-08-261,6641,6741,6501,65327,0001,653
2013-08-231,6621,6671,6561,66433,6001,664
2013-08-221,6521,6621,6501,6619,1001,661
2013-08-211,6571,6571,6311,64724,6001,647
2013-08-201,6651,6701,6531,65315,5001,653
2013-08-191,6551,6711,6531,66226,9001,662
2013-08-161,6631,6761,6551,65520,2001,655
2013-08-151,6731,6751,6541,65725,3001,657
2013-08-141,6821,6851,6621,67835,3001,678
2013-08-131,7051,7131,5621,68241,8001,682
2013-08-121,6901,7341,6851,72177,4001,721
2013-08-091,6721,6781,6541,66967,6001,669
2013-08-081,6581,6751,6581,66531,5001,665
2013-08-071,6511,6741,6511,66326,7001,663
2013-08-061,6601,6721,6331,66924,5001,669
2013-08-051,6921,6951,6661,66920,0001,669
2013-08-021,6861,6921,6691,69247,9001,692
2013-08-011,6541,6771,6201,67654,4001,676
2013-07-311,6101,6551,5961,63455,0001,634
2013-07-301,5601,6111,5601,60938,3001,609
2013-07-291,5391,5811,5341,57336,8001,573
2013-07-261,5601,5601,5331,53533,7001,535
2013-07-251,5911,6001,5681,56921,7001,569
2013-07-241,5901,5931,5871,5889,2001,588
2013-07-231,5901,5991,5801,58722,7001,587
2013-07-221,5991,5991,5771,59041,5001,590
2013-07-191,5981,6041,5901,59325,7001,593
2013-07-181,5751,5971,5751,59518,9001,595
2013-07-171,5851,5911,5821,59020,8001,590
2013-07-161,5711,5901,5711,58518,5001,585
2013-07-121,5601,5721,5601,56721,7001,567
2013-07-111,5831,5851,5661,57014,4001,570
2013-07-101,5911,6001,5791,58326,7001,583
2013-07-091,6011,6071,5921,59322,5001,593
2013-07-081,6271,6371,6011,60126,5001,601
2013-07-051,6071,6221,6071,61917,9001,619
2013-07-041,6141,6261,6011,62015,5001,620
2013-07-031,6301,6301,6101,61432,0001,614
2013-07-021,6471,6471,6071,63051,8001,630
2013-07-011,6651,6681,6381,64938,4001,649
2013-06-281,6201,6551,6101,65543,9001,655
2013-06-271,5661,6181,5641,61442,1001,614
2013-06-261,5651,5651,5331,5358,7001,535
2013-06-251,5241,5701,5091,56122,5001,561
2013-06-241,5011,5201,4961,50818,5001,508
2013-06-211,4861,5091,4851,49549,3001,495
2013-06-201,5201,5601,4921,49428,2001,494
2013-06-191,5601,5601,5081,53117,0001,531
2013-06-181,5671,5671,5171,52028,0001,520
2013-06-171,4921,5671,4921,54434,5001,544
2013-06-141,4971,5121,4901,491104,1001,491
2013-06-131,4951,5051,4801,48864,3001,488
2013-06-121,4851,5171,4781,50332,8001,503
2013-06-111,4901,5291,4891,50229,9001,502
2013-06-101,4881,5301,4811,50931,3001,509
2013-06-071,4651,5041,4611,48264,5001,482
2013-06-061,4781,4901,4601,47266,5001,472
2013-06-051,5001,5161,4881,4889,6001,488
2013-06-041,4781,5011,4781,50029,4001,500
2013-06-031,5091,5151,4761,47749,2001,477
2013-05-311,5341,5341,5101,52633,6001,526
2013-05-301,4851,5021,4761,48052,9001,480
2013-05-291,5191,5211,4801,48034,9001,480
2013-05-281,4851,5041,4811,48838,9001,488
2013-05-271,5111,5301,4501,48538,8001,485
2013-05-241,4871,5691,4831,50874,2001,508
2013-05-231,5661,5781,4371,44459,3001,444
2013-05-221,6021,6061,5901,59424,2001,594
2013-05-211,6101,6101,5881,60240,2001,602
2013-05-201,6281,6531,6111,61160,6001,611
2013-05-171,6491,6491,6241,64133,2001,641
2013-05-161,6251,6551,6201,65240,2001,652
2013-05-151,6601,6601,6361,64634,8001,646
2013-05-141,6511,6661,6411,64232,6001,642
2013-05-131,6671,6671,6361,64146,0001,641
2013-05-101,6651,6691,6401,64548,5001,645
2013-05-091,7001,7001,6551,66357,8001,663
2013-05-081,6831,6881,6731,67686,5001,676
2013-05-071,7181,7361,6871,71290,3001,712
2013-05-021,6981,6991,6711,67844,6001,678
2013-05-011,6981,6981,6641,67452,3001,674
2013-04-301,6591,6791,6591,66727,5001,667
2013-04-261,6501,6501,6381,64030,6001,640
2013-04-251,6631,6951,6531,67339,3001,673
2013-04-241,6401,6401,6201,63622,7001,636
2013-04-231,6351,6401,6021,62626,5001,626
2013-04-221,6351,6581,6341,65521,2001,655
2013-04-191,6001,6251,5941,61441,7001,614
2013-04-181,6031,6201,5891,60434,1001,604
2013-04-171,6271,6341,5941,60236,9001,602
2013-04-161,6351,6741,6081,61353,7001,613
2013-04-151,7351,7351,6751,67558,7001,675
2013-04-121,6751,7381,6611,73565,9001,735
2013-04-111,6001,7001,6001,69757,0001,697
2013-04-101,5791,6071,5791,60728,9001,607
2013-04-091,5301,5931,5281,58437,2001,584
2013-04-081,4901,5391,4601,51944,9001,519
2013-04-051,4501,4991,4431,49071,3001,490
2013-04-041,4121,4501,3601,42927,8001,429
2013-04-031,3551,4421,3401,44229,9001,442
2013-04-021,3601,3771,3571,36534,5001,365
2013-04-011,4241,4251,3651,36524,9001,365
2013-03-291,4291,4421,4191,42125,6001,421
2013-03-281,4211,4361,4161,43318,4001,433
2013-03-271,3871,4151,3861,41435,8001,414
2013-03-261,3631,3851,3601,38341,1001,383
2013-03-251,3601,3791,3601,36646,1001,366
2013-03-221,3701,3741,3591,35959,6001,359
2013-03-211,3501,3901,3481,38059,7001,380
2013-03-191,3361,3541,3301,34728,0001,347
2013-03-181,3351,3401,3271,33032,5001,330
2013-03-151,3141,3411,3141,33241,8001,332
2013-03-141,3041,3101,3001,30327,6001,303
2013-03-131,2991,3021,2951,29931,6001,299
2013-03-121,3001,3021,2801,29340,7001,293
2013-03-111,3001,3051,2901,29957,8001,299
2013-03-081,3011,3021,2501,283138,7001,283
2013-03-071,2201,2471,2201,23932,1001,239
2013-03-061,2021,2171,2021,21520,6001,215
2013-03-051,2011,2111,1971,19934,3001,199
2013-03-041,2001,2061,1921,19931,5001,199
2013-03-011,2001,2051,1821,19931,6001,199
2013-02-281,1901,2051,1871,20532,0001,205
2013-02-271,1761,1891,1731,18625,0001,186
2013-02-261,1801,1901,1781,18413,4001,184
2013-02-251,1901,1981,1821,18322,9001,183
2013-02-221,1901,1901,1771,18020,5001,180
2013-02-211,1851,1921,1811,18230,9001,182
2013-02-201,1811,1831,1731,17726,9001,177
2013-02-191,1701,1801,1651,17121,4001,171
2013-02-181,1721,1721,1351,17030,7001,170
2013-02-151,1611,1651,1271,13750,6001,137
2013-02-141,1511,1581,1411,14827,3001,148
2013-02-131,1751,1801,1501,15119,2001,151
2013-02-121,1951,1951,1721,17425,2001,174
2013-02-081,1891,1951,1651,16622,3001,166
2013-02-071,1991,2101,1881,19025,5001,190
2013-02-061,2001,2121,1931,20826,7001,208
2013-02-051,2051,2071,1871,18827,0001,188
2013-02-041,2101,2101,1951,20529,6001,205
2013-02-011,1981,1981,1901,19518,2001,195
2013-01-311,1701,1881,1701,17830,5001,178
2013-01-301,1691,1751,1621,17037,5001,170
2013-01-291,1591,1621,1541,15823,6001,158
2013-01-281,1551,1611,1501,15331,5001,153
2013-01-251,1491,1511,1451,14928,2001,149
2013-01-241,1321,1431,1281,14123,0001,141
2013-01-231,1321,1371,1241,12820,5001,128
2013-01-221,1451,1451,1291,13330,7001,133
2013-01-211,1471,1501,1451,14725,3001,147
2013-01-181,1401,1441,1371,14127,9001,141
2013-01-171,1421,1421,1361,13925,4001,139
2013-01-161,1451,1451,1391,14026,9001,140
2013-01-151,1481,1501,1411,14232,6001,142
2013-01-111,1431,1501,1401,14029,7001,140
2013-01-101,1441,1531,1421,15020,4001,150
2013-01-091,1411,1521,1391,14417,9001,144
2013-01-081,1471,1471,1391,14418,0001,144
2013-01-071,1501,1501,1391,14721,4001,147
2013-01-041,1501,1551,1401,15043,1001,150

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