7447 ナガイレーベン(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,029	2,082	2,020	2,072	38,300	2,072
2015-12-29	2,029	2,029	1,973	2,022	67,700	2,022
2015-12-28	2,020	2,052	1,961	2,006	99,100	2,006
2015-12-25	2,061	2,099	2,036	2,040	45,100	2,040
2015-12-24	2,136	2,164	2,090	2,090	59,900	2,090
2015-12-22	2,179	2,184	2,115	2,123	61,500	2,123
2015-12-21	2,163	2,210	2,151	2,191	56,900	2,191
2015-12-18	2,233	2,233	2,160	2,160	41,300	2,160
2015-12-17	2,222	2,272	2,222	2,233	58,700	2,233
2015-12-16	2,176	2,198	2,139	2,194	54,300	2,194
2015-12-15	2,149	2,189	2,140	2,154	39,600	2,154
2015-12-14	2,100	2,161	2,100	2,156	28,100	2,156
2015-12-11	2,139	2,180	2,139	2,162	58,300	2,162
2015-12-10	2,119	2,153	2,112	2,118	27,100	2,118
2015-12-09	2,196	2,206	2,133	2,137	39,000	2,137
2015-12-08	2,208	2,236	2,193	2,198	24,500	2,198
2015-12-07	2,204	2,245	2,204	2,208	29,500	2,208
2015-12-04	2,221	2,221	2,180	2,182	36,900	2,182
2015-12-03	2,219	2,244	2,209	2,231	28,500	2,231
2015-12-02	2,235	2,244	2,221	2,235	24,500	2,235
2015-12-01	2,183	2,242	2,183	2,225	35,400	2,225
2015-11-30	2,194	2,194	2,155	2,162	23,300	2,162
2015-11-27	2,178	2,183	2,135	2,144	19,000	2,144
2015-11-26	2,167	2,189	2,167	2,178	26,200	2,178
2015-11-25	2,155	2,168	2,139	2,155	33,100	2,155
2015-11-24	2,166	2,179	2,146	2,168	45,100	2,168
2015-11-20	2,225	2,225	2,161	2,173	48,600	2,173
2015-11-19	2,250	2,252	2,210	2,229	43,800	2,229
2015-11-18	2,219	2,259	2,219	2,230	54,100	2,230
2015-11-17	2,221	2,223	2,194	2,212	36,100	2,212
2015-11-16	2,187	2,225	2,184	2,213	29,700	2,213
2015-11-13	2,185	2,203	2,171	2,191	21,000	2,191
2015-11-12	2,200	2,216	2,186	2,196	36,900	2,196
2015-11-11	2,110	2,198	2,106	2,196	49,700	2,196
2015-11-10	2,139	2,154	2,107	2,116	53,200	2,116
2015-11-09	2,153	2,194	2,144	2,163	59,600	2,163
2015-11-06	2,085	2,120	2,078	2,117	44,300	2,117
2015-11-05	2,020	2,087	2,016	2,073	45,300	2,073
2015-11-04	2,023	2,040	2,006	2,007	28,400	2,007
2015-11-02	2,048	2,059	2,002	2,002	48,000	2,002
2015-10-30	2,030	2,083	2,015	2,066	56,400	2,066
2015-10-29	2,029	2,029	2,001	2,012	37,600	2,012
2015-10-28	2,014	2,030	2,011	2,028	32,800	2,028
2015-10-27	2,053	2,053	2,012	2,016	54,800	2,016
2015-10-26	2,025	2,073	2,025	2,057	39,500	2,057
2015-10-23	2,015	2,019	1,995	2,011	55,900	2,011
2015-10-22	1,956	2,013	1,956	1,990	50,500	1,990
2015-10-21	1,971	1,986	1,957	1,982	58,200	1,982
2015-10-20	1,985	2,000	1,964	1,972	31,200	1,972
2015-10-19	2,009	2,012	1,985	1,993	27,300	1,993
2015-10-16	2,018	2,042	1,995	2,004	57,200	2,004
2015-10-15	1,950	2,023	1,943	2,018	46,300	2,018
2015-10-14	1,988	1,991	1,935	1,954	45,400	1,954
2015-10-13	2,017	2,026	1,982	1,987	53,400	1,987
2015-10-09	2,002	2,002	1,954	1,996	82,600	1,996
2015-10-08	2,054	2,060	2,007	2,010	69,900	2,010
2015-10-07	2,040	2,067	2,032	2,060	69,600	2,060
2015-10-06	2,086	2,094	2,026	2,031	81,700	2,031
2015-10-05	2,073	2,089	2,050	2,069	68,300	2,069
2015-10-02	2,155	2,173	2,007	2,060	166,700	2,060
2015-10-01	2,238	2,270	2,165	2,255	62,700	2,255
2015-09-30	2,237	2,247	2,185	2,210	50,600	2,210
2015-09-29	2,261	2,278	2,156	2,187	77,900	2,187
2015-09-28	2,230	2,274	2,201	2,253	52,800	2,253
2015-09-25	2,173	2,230	2,173	2,230	63,600	2,230
2015-09-24	2,181	2,222	2,172	2,188	78,000	2,188
2015-09-18	2,275	2,275	2,197	2,206	61,600	2,206
2015-09-17	2,285	2,295	2,251	2,284	38,800	2,284
2015-09-16	2,287	2,296	2,246	2,278	45,400	2,278
2015-09-15	2,244	2,272	2,230	2,256	34,600	2,256
2015-09-14	2,282	2,286	2,237	2,240	50,600	2,240
2015-09-11	2,185	2,275	2,181	2,248	96,800	2,248
2015-09-10	2,217	2,262	2,199	2,235	39,900	2,235
2015-09-09	2,202	2,254	2,200	2,249	47,800	2,249
2015-09-08	2,201	2,226	2,151	2,152	33,400	2,152
2015-09-07	2,215	2,217	2,169	2,198	32,200	2,198
2015-09-04	2,300	2,300	2,210	2,224	39,500	2,224
2015-09-03	2,315	2,335	2,200	2,282	58,300	2,282
2015-09-02	2,310	2,370	2,302	2,315	53,800	2,315
2015-09-01	2,468	2,468	2,359	2,378	69,000	2,378
2015-08-31	2,421	2,458	2,392	2,458	64,900	2,458
2015-08-28	2,420	2,433	2,367	2,411	99,800	2,411
2015-08-27	2,447	2,471	2,365	2,367	201,500	2,367
2015-08-26	2,501	2,543	2,478	2,520	214,200	2,520
2015-08-25	2,431	2,571	2,405	2,472	158,300	2,472
2015-08-24	2,518	2,610	2,481	2,481	139,700	2,481
2015-08-21	2,700	2,701	2,613	2,615	166,000	2,615
2015-08-20	2,710	2,749	2,707	2,707	59,600	2,707
2015-08-19	2,780	2,780	2,718	2,725	68,900	2,725
2015-08-18	2,805	2,806	2,761	2,782	49,300	2,782
2015-08-17	2,800	2,828	2,797	2,805	49,500	2,805
2015-08-14	2,798	2,816	2,780	2,794	38,200	2,794
2015-08-13	2,775	2,810	2,742	2,798	55,900	2,798
2015-08-12	2,733	2,810	2,729	2,786	77,500	2,786
2015-08-11	2,749	2,760	2,719	2,743	60,900	2,743
2015-08-10	2,701	2,740	2,695	2,732	44,500	2,732
2015-08-07	2,720	2,720	2,682	2,702	43,800	2,702
2015-08-06	2,727	2,746	2,711	2,731	52,600	2,731
2015-08-05	2,666	2,721	2,661	2,694	46,800	2,694
2015-08-04	2,661	2,689	2,655	2,676	33,400	2,676
2015-08-03	2,680	2,689	2,658	2,677	23,000	2,677
2015-07-31	2,695	2,700	2,670	2,675	26,200	2,675
2015-07-30	2,682	2,726	2,676	2,680	46,000	2,680
2015-07-29	2,681	2,719	2,671	2,688	48,600	2,688
2015-07-28	2,645	2,671	2,632	2,656	52,000	2,656
2015-07-27	2,680	2,680	2,631	2,656	49,000	2,656
2015-07-24	2,650	2,679	2,640	2,670	37,600	2,670
2015-07-23	2,641	2,670	2,634	2,650	45,700	2,650
2015-07-22	2,665	2,665	2,639	2,641	40,400	2,641
2015-07-21	2,667	2,709	2,667	2,685	30,400	2,685
2015-07-17	2,665	2,680	2,650	2,667	29,500	2,667
2015-07-16	2,649	2,694	2,649	2,680	52,900	2,680
2015-07-15	2,686	2,699	2,628	2,636	75,100	2,636
2015-07-14	2,627	2,699	2,583	2,685	78,700	2,685
2015-07-13	2,465	2,535	2,455	2,527	60,000	2,527
2015-07-10	2,460	2,495	2,360	2,450	197,200	2,450
2015-07-09	2,303	2,316	2,182	2,260	39,600	2,260
2015-07-08	2,342	2,354	2,303	2,303	29,700	2,303
2015-07-07	2,365	2,377	2,341	2,343	20,800	2,343
2015-07-06	2,325	2,343	2,318	2,322	29,400	2,322
2015-07-03	2,433	2,433	2,378	2,379	9,800	2,379
2015-07-02	2,417	2,417	2,369	2,386	19,400	2,386
2015-07-01	2,365	2,393	2,355	2,371	17,200	2,371
2015-06-30	2,350	2,385	2,320	2,352	54,400	2,352
2015-06-29	2,356	2,470	2,351	2,394	43,000	2,394
2015-06-26	2,466	2,486	2,425	2,438	26,900	2,438
2015-06-25	2,494	2,501	2,441	2,452	16,800	2,452
2015-06-24	2,499	2,509	2,478	2,495	37,300	2,495
2015-06-23	2,350	2,478	2,350	2,469	53,600	2,469
2015-06-22	2,311	2,332	2,306	2,321	17,100	2,321
2015-06-19	2,322	2,344	2,309	2,309	20,100	2,309
2015-06-18	2,332	2,349	2,302	2,302	11,500	2,302
2015-06-17	2,306	2,330	2,306	2,323	11,100	2,323
2015-06-16	2,344	2,344	2,306	2,309	15,500	2,309
2015-06-15	2,376	2,382	2,355	2,356	11,300	2,356
2015-06-12	2,376	2,446	2,353	2,408	82,600	2,408
2015-06-11	2,289	2,327	2,285	2,321	17,400	2,321
2015-06-10	2,296	2,314	2,283	2,284	19,200	2,284
2015-06-09	2,286	2,324	2,285	2,288	29,100	2,288
2015-06-08	2,316	2,325	2,284	2,305	11,200	2,305
2015-06-05	2,320	2,360	2,306	2,314	22,000	2,314
2015-06-04	2,360	2,389	2,335	2,341	16,900	2,341
2015-06-03	2,314	2,366	2,314	2,354	18,700	2,354
2015-06-02	2,297	2,345	2,297	2,326	14,200	2,326
2015-06-01	2,268	2,330	2,268	2,325	14,300	2,325
2015-05-29	2,301	2,301	2,257	2,268	39,900	2,268
2015-05-28	2,305	2,308	2,298	2,300	7,600	2,300
2015-05-27	2,301	2,304	2,288	2,300	7,500	2,300
2015-05-26	2,305	2,305	2,278	2,286	13,500	2,286
2015-05-25	2,310	2,327	2,286	2,299	9,700	2,299
2015-05-22	2,302	2,302	2,257	2,277	20,900	2,277
2015-05-21	2,332	2,332	2,290	2,295	11,700	2,295
2015-05-20	2,310	2,332	2,292	2,332	23,700	2,332
2015-05-19	2,295	2,319	2,273	2,305	21,800	2,305
2015-05-18	2,284	2,298	2,271	2,298	13,100	2,298
2015-05-15	2,207	2,270	2,207	2,261	23,200	2,261
2015-05-14	2,202	2,211	2,163	2,202	29,600	2,202
2015-05-13	2,213	2,245	2,210	2,233	14,500	2,233
2015-05-12	2,213	2,235	2,193	2,225	22,600	2,225
2015-05-11	2,185	2,233	2,185	2,224	22,300	2,224
2015-05-08	2,133	2,157	2,133	2,135	8,400	2,135
2015-05-07	2,130	2,148	2,127	2,133	17,600	2,133
2015-05-01	2,140	2,150	2,109	2,119	23,700	2,119
2015-04-30	2,200	2,212	2,145	2,161	31,200	2,161
2015-04-28	2,210	2,255	2,202	2,214	17,600	2,214
2015-04-27	2,221	2,230	2,201	2,221	12,100	2,221
2015-04-24	2,230	2,251	2,219	2,223	13,000	2,223
2015-04-23	2,293	2,323	2,240	2,244	32,100	2,244
2015-04-22	2,256	2,275	2,242	2,243	15,900	2,243
2015-04-21	2,257	2,293	2,246	2,256	15,100	2,256
2015-04-20	2,287	2,287	2,227	2,263	23,800	2,263
2015-04-17	2,268	2,299	2,235	2,283	19,400	2,283
2015-04-16	2,287	2,303	2,215	2,259	28,800	2,259
2015-04-15	2,312	2,328	2,265	2,300	15,300	2,300
2015-04-14	2,270	2,334	2,265	2,327	22,600	2,327
2015-04-13	2,332	2,335	2,240	2,272	30,300	2,272
2015-04-10	2,235	2,235	2,188	2,216	24,600	2,216
2015-04-09	2,235	2,247	2,218	2,223	16,400	2,223
2015-04-08	2,220	2,277	2,219	2,256	28,700	2,256
2015-04-07	2,220	2,240	2,196	2,214	28,600	2,214
2015-04-06	2,206	2,220	2,183	2,212	10,100	2,212
2015-04-03	2,205	2,219	2,079	2,219	32,800	2,219
2015-04-02	2,210	2,232	2,164	2,205	40,300	2,205
2015-04-01	2,197	2,205	2,166	2,186	25,800	2,186
2015-03-31	2,199	2,224	2,179	2,193	27,700	2,193
2015-03-30	2,152	2,158	2,136	2,149	16,500	2,149
2015-03-27	2,167	2,190	2,109	2,136	22,300	2,136
2015-03-26	2,100	2,159	2,060	2,117	36,400	2,117
2015-03-25	2,139	2,143	2,116	2,124	14,800	2,124
2015-03-24	2,153	2,166	2,146	2,150	16,300	2,150
2015-03-23	2,154	2,170	2,144	2,169	13,100	2,169
2015-03-20	2,138	2,170	2,120	2,170	24,500	2,170
2015-03-19	2,158	2,170	2,127	2,132	25,000	2,132
2015-03-18	2,195	2,198	2,166	2,169	33,100	2,169
2015-03-17	2,188	2,199	2,159	2,170	33,000	2,170
2015-03-16	2,190	2,200	2,155	2,166	20,100	2,166
2015-03-13	2,217	2,217	2,175	2,192	60,700	2,192
2015-03-12	2,118	2,174	2,118	2,167	15,500	2,167
2015-03-11	2,085	2,126	2,085	2,108	17,100	2,108
2015-03-10	2,125	2,135	2,099	2,102	13,700	2,102
2015-03-09	2,100	2,112	2,081	2,100	14,800	2,100
2015-03-06	2,112	2,143	2,110	2,123	11,700	2,123
2015-03-05	2,130	2,144	2,113	2,117	9,800	2,117
2015-03-04	2,171	2,182	2,130	2,130	16,900	2,130
2015-03-03	2,166	2,170	2,151	2,153	5,200	2,153
2015-03-02	2,160	2,191	2,160	2,166	14,100	2,166
2015-02-27	2,211	2,211	2,162	2,168	15,400	2,168
2015-02-26	2,195	2,212	2,182	2,212	21,300	2,212
2015-02-25	2,205	2,215	2,183	2,204	12,400	2,204
2015-02-24	2,205	2,236	2,200	2,223	25,300	2,223
2015-02-23	2,249	2,249	2,201	2,215	23,000	2,215
2015-02-20	2,215	2,250	2,210	2,250	26,000	2,250
2015-02-19	2,190	2,236	2,152	2,215	43,700	2,215
2015-02-18	2,230	2,230	2,194	2,196	43,300	2,196
2015-02-17	2,205	2,210	2,167	2,179	22,300	2,179
2015-02-16	2,195	2,225	2,163	2,205	47,000	2,205
2015-02-13	2,124	2,170	2,109	2,169	84,900	2,169
2015-02-12	2,050	2,136	2,035	2,104	56,900	2,104
2015-02-10	2,019	2,020	2,002	2,018	12,600	2,018
2015-02-09	2,013	2,028	1,991	2,013	13,600	2,013
2015-02-06	2,005	2,010	1,985	2,009	18,100	2,009
2015-02-05	2,008	2,009	1,951	2,005	20,200	2,005
2015-02-04	1,960	2,008	1,960	2,005	32,200	2,005
2015-02-03	1,993	2,002	1,934	1,950	35,900	1,950
2015-02-02	1,951	1,971	1,924	1,969	22,500	1,969
2015-01-30	1,948	1,954	1,911	1,950	17,400	1,950
2015-01-29	1,973	1,980	1,899	1,951	26,100	1,951
2015-01-28	1,950	1,974	1,941	1,969	29,900	1,969
2015-01-27	1,929	1,936	1,921	1,936	14,100	1,936
2015-01-26	1,915	1,926	1,880	1,917	14,600	1,917
2015-01-23	1,912	1,936	1,900	1,930	13,000	1,930
2015-01-22	1,887	1,890	1,873	1,890	15,200	1,890
2015-01-21	1,892	1,898	1,865	1,893	17,300	1,893
2015-01-20	1,860	1,899	1,855	1,890	15,300	1,890
2015-01-19	1,833	1,861	1,831	1,847	12,600	1,847
2015-01-16	1,830	1,860	1,826	1,838	18,800	1,838
2015-01-15	1,819	1,870	1,819	1,870	16,300	1,870
2015-01-14	1,821	1,835	1,819	1,821	8,500	1,821
2015-01-13	1,830	1,834	1,810	1,827	18,200	1,827
2015-01-09	1,825	1,848	1,825	1,836	22,600	1,836
2015-01-08	1,829	1,849	1,820	1,830	27,800	1,830
2015-01-07	1,843	1,855	1,825	1,827	25,300	1,827
2015-01-06	1,884	1,890	1,843	1,843	43,900	1,843
2015-01-05	1,923	1,939	1,887	1,901	24,700	1,901

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