7624 (株)NaITO の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 800 | 800 | 760 | 760 | 3,000 | 760 |
| 2001-12-26 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2001-12-25 | 748 | 800 | 747 | 800 | 6,000 | 800 |
| 2001-12-20 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2001-12-18 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2001-12-17 | 891 | 899 | 891 | 891 | 11,000 | 891 |
| 2001-12-14 | 790 | 810 | 790 | 810 | 2,000 | 810 |
| 2001-12-13 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 2001-12-12 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2001-12-11 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2001-12-06 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2001-12-05 | 804 | 804 | 803 | 803 | 2,000 | 803 |
| 2001-12-03 | 845 | 929 | 845 | 929 | 8,000 | 929 |
| 2001-11-30 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 2001-11-29 | 831 | 839 | 831 | 835 | 4,000 | 835 |
| 2001-11-28 | 928 | 1,000 | 928 | 1,000 | 7,000 | 1,000 |
| 2001-11-26 | 926 | 1,010 | 926 | 1,010 | 6,000 | 1,010 |
| 2001-11-15 | 1,000 | 1,080 | 1,000 | 1,080 | 10,000 | 1,080 |
| 2001-11-14 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2001-11-12 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2001-10-30 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 | 1,100 |
| 2001-10-29 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 2001-10-16 | 1,050 | 1,100 | 1,050 | 1,100 | 2,000 | 1,100 |
| 2001-10-15 | 1,000 | 1,050 | 1,000 | 1,050 | 12,000 | 1,050 |
| 2001-09-28 | 965 | 965 | 930 | 930 | 6,000 | 930 |
| 2001-09-26 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2001-09-25 | 999 | 999 | 999 | 999 | 3,000 | 999 |
| 2001-09-20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001-09-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001-09-17 | 955 | 1,040 | 955 | 1,040 | 11,000 | 1,040 |
| 2001-09-13 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2001-09-07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2001-09-05 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 2001-09-04 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2001-09-03 | 1,160 | 1,160 | 1,100 | 1,100 | 4,000 | 1,100 |
| 2001-08-30 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2001-08-28 | 1,120 | 1,200 | 1,120 | 1,200 | 5,000 | 1,200 |
| 2001-08-27 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 2001-08-24 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 2001-08-23 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2001-08-21 | 1,100 | 1,120 | 1,100 | 1,120 | 2,000 | 1,120 |
| 2001-08-20 | 1,160 | 1,160 | 1,120 | 1,120 | 4,000 | 1,120 |
| 2001-08-16 | 1,220 | 1,220 | 1,220 | 1,220 | 6,000 | 1,220 |
| 2001-08-15 | 1,120 | 1,210 | 1,120 | 1,210 | 10,000 | 1,210 |
| 2001-08-14 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2001-08-13 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2001-08-09 | 1,080 | 1,080 | 1,050 | 1,050 | 5,000 | 1,050 |
| 2001-08-06 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 2001-08-03 | 1,060 | 1,060 | 1,050 | 1,050 | 9,000 | 1,050 |
| 2001-08-02 | 1,070 | 1,070 | 1,050 | 1,070 | 7,000 | 1,070 |
| 2001-08-01 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 2001-07-31 | 1,070 | 1,100 | 1,070 | 1,100 | 10,000 | 1,100 |
| 2001-07-30 | 1,170 | 1,170 | 1,100 | 1,100 | 7,000 | 1,100 |
| 2001-07-25 | 1,160 | 1,230 | 1,160 | 1,230 | 13,000 | 1,230 |
| 2001-07-24 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 2001-07-23 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 2001-07-19 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 2001-07-18 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2001-07-16 | 1,340 | 1,370 | 1,340 | 1,370 | 10,000 | 1,370 |
| 2001-07-06 | 1,390 | 1,390 | 1,370 | 1,370 | 4,000 | 1,370 |
| 2001-07-05 | 1,370 | 1,430 | 1,360 | 1,410 | 13,000 | 1,410 |
| 2001-07-04 | 1,270 | 1,350 | 1,270 | 1,350 | 8,000 | 1,350 |
| 2001-07-03 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 1,250 |
| 2001-07-02 | 1,260 | 1,260 | 1,250 | 1,250 | 3,000 | 1,250 |
| 2001-06-28 | 1,350 | 1,350 | 1,340 | 1,340 | 5,000 | 1,340 |
| 2001-06-27 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 2001-06-25 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 2001-06-22 | 1,400 | 1,400 | 1,390 | 1,390 | 4,000 | 1,390 |
| 2001-06-15 | 1,380 | 1,420 | 1,370 | 1,420 | 8,000 | 1,420 |
| 2001-06-13 | 1,400 | 1,410 | 1,380 | 1,410 | 4,000 | 1,410 |
| 2001-06-12 | 1,380 | 1,500 | 1,380 | 1,430 | 28,000 | 1,430 |
| 2001-06-11 | 1,340 | 1,350 | 1,330 | 1,350 | 13,000 | 1,350 |
| 2001-06-08 | 1,250 | 1,340 | 1,250 | 1,340 | 8,000 | 1,340 |
| 2001-06-07 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 2001-06-06 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 2001-06-05 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 2001-06-04 | 1,320 | 1,320 | 1,310 | 1,310 | 3,000 | 1,310 |
| 2001-06-01 | 1,300 | 1,350 | 1,280 | 1,300 | 15,000 | 1,300 |
| 2001-05-31 | 1,280 | 1,380 | 1,250 | 1,250 | 44,000 | 1,250 |
| 2001-05-30 | 1,250 | 1,250 | 1,250 | 1,250 | 43,000 | 1,250 |
| 2001-05-29 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 | 1,050 |
| 2001-05-28 | 1,050 | 1,080 | 1,050 | 1,080 | 5,000 | 1,080 |
| 2001-05-25 | 1,070 | 1,070 | 1,050 | 1,050 | 7,000 | 1,050 |
| 2001-05-22 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2001-05-21 | 1,080 | 1,080 | 1,060 | 1,060 | 3,000 | 1,060 |
| 2001-05-17 | 1,080 | 1,100 | 1,080 | 1,100 | 2,000 | 1,100 |
| 2001-05-16 | 1,000 | 1,080 | 1,000 | 1,080 | 7,000 | 1,080 |
| 2001-05-15 | 971 | 1,000 | 971 | 1,000 | 18,000 | 1,000 |
| 2001-05-14 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 2001-05-10 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 2001-05-09 | 995 | 1,000 | 995 | 1,000 | 3,000 | 1,000 |
| 2001-05-08 | 985 | 1,000 | 985 | 995 | 11,000 | 995 |
| 2001-05-07 | 962 | 971 | 961 | 971 | 6,000 | 971 |
| 2001-05-02 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 2001-05-01 | 950 | 950 | 950 | 950 | 5,000 | 950 |
| 2001-04-26 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 2001-04-25 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 2001-04-24 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 2001-04-23 | 870 | 875 | 870 | 875 | 2,000 | 875 |
| 2001-04-18 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2001-04-16 | 876 | 949 | 876 | 949 | 14,000 | 949 |
| 2001-04-10 | 837 | 837 | 837 | 837 | 1,000 | 837 |
| 2001-04-05 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2001-04-03 | 870 | 870 | 870 | 870 | 5,000 | 870 |
| 2001-04-02 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2001-03-30 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2001-03-28 | 900 | 900 | 900 | 900 | 6,000 | 900 |
| 2001-03-27 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2001-03-26 | 870 | 900 | 870 | 895 | 11,000 | 895 |
| 2001-03-21 | 855 | 855 | 835 | 835 | 2,000 | 835 |
| 2001-03-19 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2001-03-15 | 846 | 870 | 846 | 870 | 16,000 | 870 |
| 2001-03-14 | 846 | 846 | 846 | 846 | 1,000 | 846 |
| 2001-03-13 | 850 | 850 | 846 | 846 | 2,000 | 846 |
| 2001-03-12 | 851 | 851 | 850 | 850 | 4,000 | 850 |
| 2001-03-09 | 846 | 846 | 846 | 846 | 2,000 | 846 |
| 2001-03-08 | 860 | 860 | 846 | 846 | 4,000 | 846 |
| 2001-03-01 | 836 | 836 | 836 | 836 | 2,000 | 836 |
| 2001-02-28 | 899 | 899 | 899 | 899 | 5,000 | 899 |
| 2001-02-27 | 890 | 890 | 830 | 830 | 2,000 | 830 |
| 2001-02-26 | 831 | 895 | 831 | 895 | 9,000 | 895 |
| 2001-02-23 | 830 | 830 | 820 | 830 | 6,000 | 830 |
| 2001-02-20 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 2001-02-16 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 2001-02-15 | 901 | 901 | 901 | 901 | 15,000 | 901 |
| 2001-02-08 | 891 | 891 | 891 | 891 | 6,000 | 891 |
| 2001-02-02 | 891 | 891 | 891 | 891 | 4,000 | 891 |
| 2001-01-29 | 891 | 900 | 891 | 900 | 6,000 | 900 |
| 2001-01-25 | 845 | 894 | 845 | 894 | 4,000 | 894 |
| 2001-01-24 | 822 | 825 | 822 | 825 | 3,000 | 825 |
| 2001-01-17 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2001-01-15 | 857 | 906 | 857 | 906 | 10,000 | 906 |
| 2001-01-12 | 857 | 857 | 857 | 857 | 1,000 | 857 |
| 2001-01-09 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2001-01-05 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2001-01-04 | 880 | 880 | 880 | 880 | 1,000 | 880 |
分割・併合履歴 ： [2013-08-28]1株→10株 [2004-03-04]1株→0.1株 [2000-09-26]1株→1.1株
