7447 ナガイレーベン(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,848	2,873	2,820	2,832	64,600	2,832
2017-12-28	2,750	2,868	2,748	2,839	144,500	2,839
2017-12-27	2,692	2,699	2,662	2,675	33,900	2,675
2017-12-26	2,686	2,699	2,674	2,692	26,900	2,692
2017-12-25	2,668	2,681	2,654	2,679	18,300	2,679
2017-12-22	2,668	2,668	2,647	2,650	21,500	2,650
2017-12-21	2,633	2,673	2,619	2,668	35,500	2,668
2017-12-20	2,632	2,640	2,616	2,627	39,700	2,627
2017-12-19	2,675	2,675	2,636	2,643	31,600	2,643
2017-12-18	2,690	2,690	2,664	2,671	28,000	2,671
2017-12-15	2,693	2,693	2,646	2,669	49,500	2,669
2017-12-14	2,685	2,709	2,681	2,698	39,400	2,698
2017-12-13	2,672	2,688	2,659	2,682	42,000	2,682
2017-12-12	2,703	2,715	2,666	2,667	35,900	2,667
2017-12-11	2,703	2,703	2,665	2,700	26,300	2,700
2017-12-08	2,612	2,699	2,612	2,690	57,700	2,690
2017-12-07	2,659	2,707	2,659	2,683	41,800	2,683
2017-12-06	2,656	2,693	2,642	2,644	48,200	2,644
2017-12-05	2,630	2,694	2,621	2,690	50,200	2,690
2017-12-04	2,710	2,724	2,656	2,657	43,200	2,657
2017-12-01	2,686	2,707	2,676	2,704	33,100	2,704
2017-11-30	2,653	2,706	2,639	2,687	41,300	2,687
2017-11-29	2,658	2,665	2,641	2,662	24,900	2,662
2017-11-28	2,666	2,682	2,639	2,640	28,500	2,640
2017-11-27	2,716	2,716	2,646	2,666	35,400	2,666
2017-11-24	2,628	2,677	2,628	2,676	20,600	2,676
2017-11-22	2,650	2,656	2,624	2,628	19,700	2,628
2017-11-21	2,627	2,654	2,609	2,638	15,400	2,638
2017-11-20	2,591	2,636	2,587	2,627	27,700	2,627
2017-11-17	2,628	2,661	2,606	2,612	57,100	2,612
2017-11-16	2,601	2,665	2,601	2,641	29,800	2,641
2017-11-15	2,670	2,672	2,616	2,616	39,000	2,616
2017-11-13	2,756	2,756	2,695	2,709	30,000	2,709
2017-11-10	2,740	2,775	2,740	2,761	29,100	2,761
2017-11-09	2,731	2,818	2,731	2,781	58,000	2,781
2017-11-08	2,768	2,835	2,757	2,831	54,100	2,831
2017-11-07	2,750	2,762	2,695	2,758	47,700	2,758
2017-11-06	2,800	2,803	2,772	2,789	38,000	2,789
2017-11-02	2,804	2,807	2,777	2,784	33,100	2,784
2017-11-01	2,835	2,835	2,802	2,827	40,100	2,827
2017-10-31	2,795	2,824	2,778	2,822	34,000	2,822
2017-10-30	2,819	2,819	2,779	2,793	66,500	2,793
2017-10-27	2,804	2,829	2,791	2,824	35,800	2,824
2017-10-26	2,805	2,806	2,783	2,790	27,100	2,790
2017-10-25	2,863	2,863	2,795	2,803	24,800	2,803
2017-10-24	2,836	2,869	2,829	2,852	36,200	2,852
2017-10-23	2,835	2,840	2,823	2,837	16,400	2,837
2017-10-20	2,831	2,832	2,808	2,810	21,700	2,810
2017-10-19	2,809	2,839	2,806	2,829	29,600	2,829
2017-10-18	2,779	2,807	2,765	2,805	31,400	2,805
2017-10-17	2,811	2,811	2,753	2,785	47,100	2,785
2017-10-16	2,817	2,822	2,791	2,802	34,400	2,802
2017-10-13	2,819	2,838	2,804	2,815	26,900	2,815
2017-10-12	2,848	2,848	2,818	2,823	20,900	2,823
2017-10-11	2,819	2,837	2,812	2,827	29,400	2,827
2017-10-10	2,798	2,824	2,791	2,818	33,900	2,818
2017-10-06	2,818	2,844	2,768	2,798	62,900	2,798
2017-10-05	2,821	2,864	2,809	2,814	50,500	2,814
2017-10-04	2,811	2,821	2,801	2,821	22,100	2,821
2017-10-03	2,863	2,865	2,800	2,821	27,800	2,821
2017-10-02	2,855	2,855	2,825	2,834	31,000	2,834
2017-09-29	2,857	2,857	2,818	2,829	60,400	2,829
2017-09-28	2,855	2,872	2,835	2,861	52,300	2,861
2017-09-27	2,899	2,899	2,840	2,854	41,100	2,854
2017-09-26	2,887	2,887	2,855	2,873	38,700	2,873
2017-09-25	2,884	2,894	2,878	2,887	39,400	2,887
2017-09-22	2,913	2,913	2,881	2,884	21,600	2,884
2017-09-21	2,903	2,920	2,892	2,905	22,000	2,905
2017-09-20	2,978	2,978	2,920	2,933	33,600	2,933
2017-09-19	2,985	2,993	2,946	2,990	39,200	2,990
2017-09-15	2,943	2,985	2,914	2,978	64,800	2,978
2017-09-14	2,929	2,972	2,929	2,939	28,100	2,939
2017-09-13	2,941	2,953	2,918	2,933	35,900	2,933
2017-09-12	2,950	2,950	2,913	2,925	21,900	2,925
2017-09-11	2,848	2,921	2,844	2,914	49,100	2,914
2017-09-08	2,760	2,849	2,750	2,801	68,500	2,801
2017-09-07	2,709	2,760	2,709	2,757	28,900	2,757
2017-09-06	2,620	2,670	2,620	2,664	25,800	2,664
2017-09-05	2,705	2,717	2,666	2,669	31,500	2,669
2017-09-04	2,779	2,790	2,703	2,705	42,000	2,705
2017-09-01	2,760	2,780	2,747	2,779	49,300	2,779
2017-08-31	2,750	2,755	2,735	2,748	34,900	2,748
2017-08-30	2,736	2,747	2,710	2,741	25,100	2,741
2017-08-29	2,640	2,742	2,640	2,724	80,500	2,724
2017-08-28	2,723	2,735	2,685	2,697	95,500	2,697
2017-08-25	2,716	2,741	2,709	2,739	28,200	2,739
2017-08-24	2,704	2,725	2,700	2,717	31,500	2,717
2017-08-23	2,731	2,737	2,702	2,709	31,300	2,709
2017-08-22	2,725	2,731	2,716	2,731	22,400	2,731
2017-08-21	2,730	2,744	2,715	2,741	12,400	2,741
2017-08-18	2,745	2,754	2,725	2,730	32,000	2,730
2017-08-17	2,741	2,768	2,741	2,766	27,600	2,766
2017-08-16	2,763	2,777	2,758	2,759	22,700	2,759
2017-08-15	2,763	2,776	2,745	2,770	28,900	2,770
2017-08-14	2,746	2,753	2,712	2,727	36,800	2,727
2017-08-10	2,736	2,792	2,731	2,779	41,100	2,779
2017-08-09	2,747	2,768	2,725	2,738	38,700	2,738
2017-08-08	2,761	2,774	2,750	2,774	20,800	2,774
2017-08-07	2,756	2,774	2,742	2,761	21,400	2,761
2017-08-04	2,722	2,747	2,708	2,747	17,500	2,747
2017-08-03	2,729	2,729	2,707	2,719	23,700	2,719
2017-08-02	2,769	2,769	2,736	2,740	25,200	2,740
2017-08-01	2,746	2,766	2,744	2,766	36,200	2,766
2017-07-31	2,761	2,768	2,746	2,749	20,300	2,749
2017-07-28	2,750	2,769	2,745	2,769	30,500	2,769
2017-07-27	2,750	2,771	2,742	2,752	29,100	2,752
2017-07-26	2,773	2,774	2,712	2,739	23,500	2,739
2017-07-25	2,774	2,774	2,725	2,753	13,500	2,753
2017-07-24	2,745	2,774	2,719	2,774	32,300	2,774
2017-07-21	2,730	2,741	2,724	2,741	27,000	2,741
2017-07-20	2,733	2,742	2,708	2,717	30,200	2,717
2017-07-19	2,717	2,745	2,706	2,733	46,800	2,733
2017-07-18	2,718	2,718	2,682	2,712	23,100	2,712
2017-07-14	2,647	2,717	2,647	2,713	61,200	2,713
2017-07-13	2,601	2,669	2,598	2,646	45,100	2,646
2017-07-12	2,594	2,594	2,556	2,559	9,100	2,559
2017-07-11	2,543	2,595	2,541	2,593	29,500	2,593
2017-07-10	2,557	2,561	2,540	2,543	29,400	2,543
2017-07-07	2,585	2,585	2,541	2,541	30,000	2,541
2017-07-06	2,588	2,601	2,588	2,591	13,000	2,591
2017-07-05	2,595	2,606	2,588	2,592	25,500	2,592
2017-07-04	2,636	2,636	2,587	2,605	32,600	2,605
2017-07-03	2,610	2,643	2,610	2,625	39,900	2,625
2017-06-30	2,670	2,675	2,590	2,610	55,600	2,610
2017-06-29	2,630	2,666	2,607	2,640	56,100	2,640
2017-06-28	2,628	2,631	2,586	2,586	25,700	2,586
2017-06-27	2,640	2,650	2,634	2,642	32,600	2,642
2017-06-26	2,605	2,639	2,591	2,628	21,300	2,628
2017-06-23	2,612	2,617	2,601	2,609	22,400	2,609
2017-06-22	2,621	2,632	2,606	2,606	23,600	2,606
2017-06-21	2,631	2,648	2,611	2,612	27,900	2,612
2017-06-20	2,565	2,645	2,561	2,642	68,000	2,642
2017-06-19	2,556	2,573	2,546	2,564	25,400	2,564
2017-06-16	2,566	2,582	2,555	2,562	48,000	2,562
2017-06-15	2,538	2,559	2,536	2,548	28,100	2,548
2017-06-14	2,580	2,582	2,542	2,542	33,400	2,542
2017-06-13	2,481	2,585	2,481	2,578	58,800	2,578
2017-06-12	2,488	2,494	2,463	2,491	29,700	2,491
2017-06-09	2,513	2,519	2,489	2,490	44,300	2,490
2017-06-08	2,564	2,564	2,522	2,523	18,600	2,523
2017-06-07	2,564	2,573	2,548	2,564	24,400	2,564
2017-06-06	2,593	2,593	2,556	2,571	36,400	2,571
2017-06-05	2,573	2,593	2,555	2,584	31,700	2,584
2017-06-02	2,577	2,596	2,558	2,592	37,700	2,592
2017-06-01	2,555	2,568	2,541	2,566	35,800	2,566
2017-05-31	2,540	2,559	2,520	2,529	27,400	2,529
2017-05-30	2,533	2,548	2,510	2,542	27,000	2,542
2017-05-29	2,578	2,578	2,527	2,531	16,900	2,531
2017-05-26	2,576	2,585	2,560	2,575	38,400	2,575
2017-05-25	2,571	2,591	2,571	2,572	26,700	2,572
2017-05-24	2,594	2,594	2,563	2,590	30,300	2,590
2017-05-23	2,565	2,605	2,565	2,574	73,900	2,574
2017-05-22	2,568	2,568	2,541	2,553	44,200	2,553
2017-05-19	2,588	2,594	2,566	2,584	22,900	2,584
2017-05-18	2,577	2,598	2,567	2,590	35,400	2,590
2017-05-17	2,602	2,607	2,564	2,597	54,000	2,597
2017-05-16	2,583	2,627	2,563	2,627	69,500	2,627
2017-05-15	2,562	2,608	2,556	2,591	45,100	2,591
2017-05-12	2,601	2,601	2,578	2,589	31,700	2,589
2017-05-11	2,626	2,630	2,611	2,618	38,500	2,618
2017-05-10	2,622	2,636	2,595	2,608	44,200	2,608
2017-05-09	2,601	2,630	2,597	2,627	63,600	2,627
2017-05-08	2,628	2,639	2,600	2,626	67,100	2,626
2017-05-02	2,579	2,614	2,573	2,599	51,100	2,599
2017-05-01	2,546	2,587	2,521	2,576	37,700	2,576
2017-04-28	2,550	2,577	2,522	2,568	63,000	2,568
2017-04-27	2,497	2,578	2,488	2,574	224,900	2,574
2017-04-26	2,472	2,515	2,448	2,500	88,000	2,500
2017-04-25	2,410	2,468	2,402	2,453	71,600	2,453
2017-04-24	2,385	2,418	2,361	2,413	40,800	2,413
2017-04-21	2,376	2,376	2,318	2,344	37,300	2,344
2017-04-20	2,291	2,399	2,287	2,358	65,100	2,358
2017-04-19	2,282	2,310	2,272	2,279	33,900	2,279
2017-04-18	2,314	2,328	2,277	2,293	29,500	2,293
2017-04-17	2,251	2,301	2,245	2,299	29,000	2,299
2017-04-14	2,295	2,313	2,245	2,255	35,400	2,255
2017-04-13	2,295	2,313	2,283	2,311	30,700	2,311
2017-04-12	2,279	2,315	2,253	2,313	54,000	2,313
2017-04-11	2,246	2,333	2,246	2,329	66,700	2,329
2017-04-10	2,304	2,308	2,242	2,246	48,300	2,246
2017-04-07	2,250	2,297	2,250	2,273	41,100	2,273
2017-04-06	2,323	2,323	2,236	2,241	45,400	2,241
2017-04-05	2,374	2,375	2,323	2,331	50,900	2,331
2017-04-04	2,308	2,358	2,282	2,305	54,700	2,305
2017-04-03	2,312	2,364	2,312	2,328	44,900	2,328
2017-03-31	2,378	2,378	2,299	2,299	54,100	2,299
2017-03-30	2,368	2,370	2,346	2,358	29,100	2,358
2017-03-29	2,356	2,370	2,325	2,368	26,100	2,368
2017-03-28	2,302	2,344	2,302	2,343	35,000	2,343
2017-03-27	2,266	2,295	2,255	2,287	35,100	2,287
2017-03-24	2,270	2,304	2,270	2,292	18,300	2,292
2017-03-23	2,289	2,292	2,264	2,271	28,000	2,271
2017-03-22	2,326	2,330	2,291	2,291	45,300	2,291
2017-03-21	2,363	2,382	2,360	2,365	20,100	2,365
2017-03-17	2,409	2,409	2,366	2,377	31,900	2,377
2017-03-16	2,329	2,409	2,329	2,409	37,100	2,409
2017-03-15	2,356	2,377	2,340	2,346	24,500	2,346
2017-03-14	2,376	2,391	2,334	2,376	42,900	2,376
2017-03-13	2,355	2,375	2,341	2,364	38,100	2,364
2017-03-10	2,334	2,363	2,313	2,351	62,900	2,351
2017-03-09	2,298	2,319	2,275	2,304	44,800	2,304
2017-03-08	2,287	2,292	2,260	2,282	49,200	2,282
2017-03-07	2,320	2,320	2,257	2,282	78,200	2,282
2017-03-06	2,358	2,364	2,317	2,336	53,500	2,336
2017-03-03	2,421	2,427	2,348	2,358	46,100	2,358
2017-03-02	2,440	2,456	2,404	2,423	30,600	2,423
2017-03-01	2,404	2,430	2,379	2,403	29,600	2,403
2017-02-28	2,412	2,435	2,395	2,403	45,800	2,403
2017-02-27	2,425	2,440	2,375	2,382	40,000	2,382
2017-02-24	2,451	2,468	2,434	2,445	23,600	2,445
2017-02-23	2,464	2,485	2,462	2,476	15,300	2,476
2017-02-22	2,451	2,476	2,438	2,458	36,700	2,458
2017-02-21	2,473	2,473	2,437	2,461	38,000	2,461
2017-02-20	2,502	2,514	2,470	2,471	34,300	2,471
2017-02-17	2,581	2,586	2,512	2,512	47,700	2,512
2017-02-16	2,611	2,621	2,583	2,596	14,100	2,596
2017-02-15	2,621	2,639	2,592	2,607	22,100	2,607
2017-02-14	2,650	2,650	2,575	2,582	27,900	2,582
2017-02-13	2,641	2,641	2,618	2,628	14,300	2,628
2017-02-10	2,590	2,625	2,589	2,622	30,800	2,622
2017-02-09	2,517	2,578	2,517	2,560	18,600	2,560
2017-02-08	2,535	2,535	2,505	2,520	11,500	2,520
2017-02-07	2,565	2,567	2,525	2,526	12,600	2,526
2017-02-06	2,604	2,604	2,545	2,565	11,300	2,565
2017-02-03	2,526	2,583	2,526	2,570	29,000	2,570
2017-02-02	2,586	2,586	2,524	2,531	15,900	2,531
2017-02-01	2,550	2,585	2,535	2,578	18,000	2,578
2017-01-31	2,523	2,571	2,512	2,555	33,600	2,555
2017-01-30	2,589	2,592	2,543	2,550	12,400	2,550
2017-01-27	2,590	2,607	2,569	2,586	26,700	2,586
2017-01-26	2,548	2,563	2,518	2,562	26,000	2,562
2017-01-25	2,533	2,533	2,494	2,509	23,400	2,509
2017-01-24	2,439	2,473	2,437	2,470	21,300	2,470
2017-01-23	2,446	2,452	2,426	2,427	14,900	2,427
2017-01-20	2,435	2,488	2,435	2,480	19,900	2,480
2017-01-19	2,434	2,461	2,405	2,454	14,100	2,454
2017-01-18	2,433	2,434	2,390	2,407	32,900	2,407
2017-01-17	2,445	2,452	2,430	2,434	21,500	2,434
2017-01-16	2,466	2,471	2,444	2,454	11,400	2,454
2017-01-13	2,423	2,478	2,423	2,455	17,100	2,455
2017-01-12	2,467	2,468	2,415	2,436	34,300	2,436
2017-01-11	2,551	2,556	2,453	2,463	43,200	2,463
2017-01-10	2,565	2,571	2,530	2,549	34,100	2,549
2017-01-06	2,568	2,577	2,540	2,561	41,200	2,561
2017-01-05	2,563	2,609	2,562	2,603	35,500	2,603
2017-01-04	2,559	2,571	2,539	2,561	38,400	2,561

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