7624 (株)NaITO 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 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 3,100 | 3,100 | 3,100 | 3,100 | 10 | 310 |
| 2007-12-26 | 2,910 | 2,910 | 2,860 | 2,860 | 40 | 286 |
| 2007-12-25 | 3,000 | 3,150 | 3,000 | 3,150 | 290 | 315 |
| 2007-12-20 | 3,170 | 3,170 | 3,170 | 3,170 | 280 | 317 |
| 2007-12-19 | 3,090 | 3,100 | 3,090 | 3,100 | 340 | 310 |
| 2007-12-18 | 3,040 | 3,040 | 3,040 | 3,040 | 280 | 304 |
| 2007-12-17 | 2,835 | 2,900 | 2,800 | 2,900 | 150 | 290 |
| 2007-12-14 | 2,995 | 2,995 | 2,995 | 2,995 | 10 | 299.50 |
| 2007-12-12 | 3,060 | 3,060 | 2,990 | 2,990 | 510 | 299 |
| 2007-12-11 | 2,920 | 2,920 | 2,780 | 2,780 | 150 | 278 |
| 2007-12-10 | 3,000 | 3,000 | 2,910 | 2,920 | 360 | 292 |
| 2007-12-04 | 3,080 | 3,200 | 3,080 | 3,150 | 550 | 315 |
| 2007-12-03 | 2,950 | 2,950 | 2,950 | 2,950 | 100 | 295 |
| 2007-11-27 | 3,140 | 3,140 | 3,140 | 3,140 | 20 | 314 |
| 2007-11-26 | 2,860 | 3,140 | 2,860 | 3,140 | 210 | 314 |
| 2007-11-21 | 3,150 | 3,150 | 2,900 | 2,900 | 310 | 290 |
| 2007-11-20 | 3,250 | 3,250 | 3,100 | 3,100 | 300 | 310 |
| 2007-11-19 | 3,150 | 3,150 | 3,150 | 3,150 | 270 | 315 |
| 2007-11-16 | 2,995 | 3,000 | 2,995 | 3,000 | 90 | 300 |
| 2007-11-14 | 2,910 | 2,910 | 2,910 | 2,910 | 10 | 291 |
| 2007-11-12 | 2,820 | 2,820 | 2,820 | 2,820 | 20 | 282 |
| 2007-11-05 | 2,950 | 2,950 | 2,900 | 2,900 | 150 | 290 |
| 2007-11-02 | 2,900 | 2,900 | 2,900 | 2,900 | 10 | 290 |
| 2007-11-01 | 2,995 | 2,995 | 2,995 | 2,995 | 30 | 299.50 |
| 2007-10-30 | 2,900 | 2,900 | 2,900 | 2,900 | 110 | 290 |
| 2007-10-25 | 3,070 | 3,070 | 3,070 | 3,070 | 220 | 307 |
| 2007-10-23 | 2,830 | 2,860 | 2,830 | 2,860 | 20 | 286 |
| 2007-10-22 | 3,150 | 3,150 | 3,150 | 3,150 | 290 | 315 |
| 2007-10-19 | 3,020 | 3,020 | 3,020 | 3,020 | 280 | 302 |
| 2007-10-18 | 2,880 | 2,880 | 2,880 | 2,880 | 290 | 288 |
| 2007-10-16 | 2,725 | 2,800 | 2,725 | 2,800 | 80 | 280 |
| 2007-10-12 | 2,810 | 2,850 | 2,810 | 2,850 | 40 | 285 |
| 2007-10-11 | 2,800 | 2,880 | 2,800 | 2,865 | 120 | 286.50 |
| 2007-10-10 | 2,745 | 2,745 | 2,745 | 2,745 | 60 | 274.50 |
| 2007-10-09 | 2,710 | 2,745 | 2,710 | 2,745 | 30 | 274.50 |
| 2007-10-05 | 2,700 | 2,710 | 2,700 | 2,700 | 140 | 270 |
| 2007-10-01 | 2,710 | 2,710 | 2,710 | 2,710 | 30 | 271 |
| 2007-09-27 | 2,680 | 2,680 | 2,680 | 2,680 | 100 | 268 |
| 2007-09-25 | 2,600 | 2,600 | 2,600 | 2,600 | 320 | 260 |
| 2007-09-21 | 2,750 | 2,750 | 2,600 | 2,600 | 30 | 260 |
| 2007-09-20 | 2,875 | 2,875 | 2,875 | 2,875 | 310 | 287.50 |
| 2007-09-19 | 2,800 | 2,800 | 2,800 | 2,800 | 310 | 280 |
| 2007-09-18 | 2,675 | 2,675 | 2,675 | 2,675 | 330 | 267.50 |
| 2007-09-11 | 2,560 | 2,560 | 2,560 | 2,560 | 70 | 256 |
| 2007-09-10 | 2,560 | 2,560 | 2,560 | 2,560 | 30 | 256 |
| 2007-09-07 | 2,610 | 2,620 | 2,560 | 2,560 | 200 | 256 |
| 2007-09-06 | 2,650 | 2,650 | 2,650 | 2,650 | 10 | 265 |
| 2007-09-05 | 2,700 | 2,700 | 2,700 | 2,700 | 10 | 270 |
| 2007-09-04 | 2,645 | 2,700 | 2,645 | 2,700 | 50 | 270 |
| 2007-09-03 | 2,765 | 2,765 | 2,765 | 2,765 | 40 | 276.50 |
| 2007-08-28 | 2,660 | 2,660 | 2,660 | 2,660 | 100 | 266 |
| 2007-08-27 | 3,000 | 3,000 | 3,000 | 3,000 | 230 | 300 |
| 2007-08-24 | 2,735 | 2,775 | 2,735 | 2,775 | 20 | 277.50 |
| 2007-08-23 | 2,750 | 2,750 | 2,650 | 2,695 | 750 | 269.50 |
| 2007-08-22 | 3,000 | 3,000 | 3,000 | 3,000 | 300 | 300 |
| 2007-08-21 | 3,000 | 3,000 | 3,000 | 3,000 | 280 | 300 |
| 2007-08-20 | 2,950 | 2,950 | 2,950 | 2,950 | 300 | 295 |
| 2007-08-17 | 2,810 | 2,810 | 2,810 | 2,810 | 10 | 281 |
| 2007-08-16 | 2,800 | 2,800 | 2,800 | 2,800 | 30 | 280 |
| 2007-08-15 | 2,870 | 2,870 | 2,800 | 2,800 | 350 | 280 |
| 2007-08-10 | 2,910 | 2,950 | 2,910 | 2,950 | 20 | 295 |
| 2007-08-08 | 2,900 | 2,900 | 2,900 | 2,900 | 120 | 290 |
| 2007-08-07 | 3,050 | 3,100 | 3,050 | 3,100 | 20 | 310 |
| 2007-08-06 | 3,000 | 3,000 | 3,000 | 3,000 | 10 | 300 |
| 2007-08-01 | 3,190 | 3,190 | 3,180 | 3,190 | 50 | 319 |
| 2007-07-30 | 2,955 | 3,140 | 2,805 | 3,140 | 150 | 314 |
| 2007-07-27 | 2,950 | 2,970 | 2,950 | 2,955 | 90 | 295.50 |
| 2007-07-26 | 3,100 | 3,100 | 3,100 | 3,100 | 10 | 310 |
| 2007-07-25 | 3,200 | 3,200 | 3,200 | 3,200 | 210 | 320 |
| 2007-07-24 | 3,100 | 3,100 | 2,870 | 2,870 | 180 | 287 |
| 2007-07-23 | 3,020 | 3,020 | 2,960 | 3,000 | 140 | 300 |
| 2007-07-20 | 3,170 | 3,170 | 3,170 | 3,170 | 300 | 317 |
| 2007-07-19 | 3,220 | 3,220 | 3,100 | 3,100 | 800 | 310 |
| 2007-07-18 | 3,170 | 3,170 | 3,170 | 3,170 | 270 | 317 |
| 2007-07-17 | 3,120 | 3,120 | 3,120 | 3,120 | 20 | 312 |
| 2007-07-13 | 3,020 | 3,120 | 2,960 | 3,120 | 210 | 312 |
| 2007-07-12 | 3,020 | 3,020 | 3,020 | 3,020 | 10 | 302 |
| 2007-07-11 | 3,020 | 3,020 | 3,020 | 3,020 | 20 | 302 |
| 2007-07-09 | 3,200 | 3,200 | 3,200 | 3,200 | 40 | 320 |
| 2007-07-03 | 3,280 | 3,280 | 3,200 | 3,200 | 430 | 320 |
| 2007-07-02 | 3,200 | 3,200 | 3,200 | 3,200 | 30 | 320 |
| 2007-06-29 | 3,100 | 3,160 | 3,100 | 3,160 | 1,930 | 316 |
| 2007-06-28 | 3,100 | 3,100 | 3,100 | 3,100 | 30 | 310 |
| 2007-06-27 | 3,100 | 3,170 | 3,100 | 3,170 | 120 | 317 |
| 2007-06-26 | 2,960 | 3,100 | 2,960 | 3,100 | 170 | 310 |
| 2007-06-25 | 3,000 | 3,000 | 2,960 | 2,960 | 290 | 296 |
| 2007-06-22 | 3,020 | 3,020 | 3,000 | 3,000 | 110 | 300 |
| 2007-06-20 | 3,170 | 3,170 | 3,020 | 3,070 | 400 | 307 |
| 2007-06-19 | 3,170 | 3,170 | 3,150 | 3,150 | 350 | 315 |
| 2007-06-18 | 3,170 | 3,170 | 3,160 | 3,160 | 340 | 316 |
| 2007-06-14 | 3,170 | 3,170 | 3,170 | 3,170 | 500 | 317 |
| 2007-06-13 | 3,180 | 3,180 | 3,180 | 3,180 | 130 | 318 |
| 2007-06-12 | 3,150 | 3,150 | 3,050 | 3,140 | 210 | 314 |
| 2007-06-11 | 3,150 | 3,150 | 3,100 | 3,100 | 660 | 310 |
| 2007-06-08 | 3,100 | 3,100 | 3,100 | 3,100 | 20 | 310 |
| 2007-06-07 | 3,010 | 3,010 | 3,010 | 3,010 | 40 | 301 |
| 2007-06-06 | 3,000 | 3,000 | 3,000 | 3,000 | 10 | 300 |
| 2007-06-05 | 3,000 | 3,000 | 3,000 | 3,000 | 10 | 300 |
| 2007-06-04 | 3,030 | 3,030 | 3,030 | 3,030 | 20 | 303 |
| 2007-06-01 | 3,150 | 3,150 | 3,150 | 3,150 | 30 | 315 |
| 2007-05-31 | 3,100 | 3,100 | 3,060 | 3,060 | 20 | 306 |
| 2007-05-30 | 3,050 | 3,050 | 3,050 | 3,050 | 50 | 305 |
| 2007-05-28 | 3,100 | 3,110 | 3,100 | 3,100 | 120 | 310 |
| 2007-05-25 | 3,000 | 3,100 | 3,000 | 3,100 | 230 | 310 |
| 2007-05-23 | 2,950 | 2,950 | 2,950 | 2,950 | 10 | 295 |
| 2007-05-22 | 3,000 | 3,000 | 2,900 | 2,910 | 50 | 291 |
| 2007-05-21 | 3,000 | 3,000 | 2,910 | 3,000 | 300 | 300 |
| 2007-05-18 | 2,880 | 2,880 | 2,880 | 2,880 | 20 | 288 |
| 2007-05-17 | 2,870 | 2,870 | 2,870 | 2,870 | 110 | 287 |
| 2007-05-16 | 3,000 | 3,000 | 3,000 | 3,000 | 10 | 300 |
| 2007-05-15 | 3,080 | 3,100 | 3,080 | 3,100 | 810 | 310 |
| 2007-05-14 | 3,080 | 3,080 | 3,080 | 3,080 | 100 | 308 |
| 2007-05-11 | 3,100 | 3,100 | 3,100 | 3,100 | 60 | 310 |
| 2007-05-10 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 310 |
| 2007-05-09 | 3,160 | 3,160 | 3,160 | 3,160 | 30 | 316 |
| 2007-05-08 | 3,150 | 3,190 | 3,100 | 3,100 | 270 | 310 |
| 2007-05-02 | 3,160 | 3,160 | 3,160 | 3,160 | 60 | 316 |
| 2007-05-01 | 3,150 | 3,150 | 3,150 | 3,150 | 110 | 315 |
| 2007-04-27 | 3,150 | 3,150 | 3,150 | 3,150 | 20 | 315 |
| 2007-04-26 | 3,150 | 3,150 | 3,150 | 3,150 | 500 | 315 |
| 2007-04-25 | 3,190 | 3,200 | 3,190 | 3,200 | 240 | 320 |
| 2007-04-24 | 3,150 | 3,190 | 3,150 | 3,190 | 230 | 319 |
| 2007-04-20 | 3,100 | 3,100 | 3,100 | 3,100 | 20 | 310 |
| 2007-04-19 | 3,110 | 3,110 | 3,110 | 3,110 | 10 | 311 |
| 2007-04-18 | 3,100 | 3,100 | 3,100 | 3,100 | 20 | 310 |
| 2007-04-17 | 3,200 | 3,200 | 3,200 | 3,200 | 200 | 320 |
| 2007-04-16 | 3,200 | 3,300 | 3,200 | 3,300 | 990 | 330 |
| 2007-04-13 | 3,310 | 3,310 | 3,200 | 3,200 | 170 | 320 |
| 2007-04-12 | 3,310 | 3,310 | 3,310 | 3,310 | 170 | 331 |
| 2007-04-09 | 3,480 | 3,480 | 3,380 | 3,380 | 200 | 338 |
| 2007-04-06 | 3,490 | 3,500 | 3,490 | 3,500 | 90 | 350 |
| 2007-04-05 | 3,420 | 3,490 | 3,400 | 3,490 | 190 | 349 |
| 2007-04-04 | 3,400 | 3,450 | 3,400 | 3,450 | 20 | 345 |
| 2007-04-02 | 3,400 | 3,470 | 3,400 | 3,470 | 50 | 347 |
| 2007-03-30 | 3,310 | 3,340 | 3,310 | 3,340 | 50 | 334 |
| 2007-03-29 | 3,320 | 3,320 | 3,300 | 3,300 | 370 | 330 |
| 2007-03-27 | 3,360 | 3,360 | 3,320 | 3,320 | 450 | 332 |
| 2007-03-26 | 3,420 | 3,520 | 3,420 | 3,520 | 260 | 352 |
| 2007-03-23 | 3,410 | 3,410 | 3,410 | 3,410 | 10 | 341 |
| 2007-03-22 | 3,420 | 3,420 | 3,390 | 3,400 | 40 | 340 |
| 2007-03-20 | 3,450 | 3,450 | 3,430 | 3,430 | 20 | 343 |
| 2007-03-19 | 3,550 | 3,550 | 3,550 | 3,550 | 10 | 355 |
| 2007-03-16 | 3,580 | 3,580 | 3,570 | 3,570 | 110 | 357 |
| 2007-03-15 | 3,530 | 3,590 | 3,500 | 3,590 | 770 | 359 |
| 2007-03-14 | 3,490 | 3,500 | 3,460 | 3,500 | 540 | 350 |
| 2007-03-13 | 3,600 | 3,600 | 3,500 | 3,500 | 60 | 350 |
| 2007-03-12 | 3,460 | 3,600 | 3,460 | 3,600 | 310 | 360 |
| 2007-03-09 | 3,500 | 3,500 | 3,400 | 3,410 | 90 | 341 |
| 2007-03-08 | 3,510 | 3,590 | 3,500 | 3,500 | 270 | 350 |
| 2007-03-07 | 3,600 | 3,600 | 3,500 | 3,500 | 60 | 350 |
| 2007-03-06 | 3,490 | 3,550 | 3,490 | 3,550 | 350 | 355 |
| 2007-03-05 | 3,490 | 3,490 | 3,490 | 3,490 | 10 | 349 |
| 2007-03-02 | 3,260 | 3,470 | 3,260 | 3,470 | 150 | 347 |
| 2007-03-01 | 3,480 | 3,480 | 3,340 | 3,340 | 140 | 334 |
| 2007-02-28 | 3,420 | 3,420 | 3,320 | 3,320 | 80 | 332 |
| 2007-02-27 | 3,410 | 3,410 | 3,410 | 3,410 | 10 | 341 |
| 2007-02-26 | 3,480 | 3,500 | 3,480 | 3,500 | 200 | 350 |
| 2007-02-23 | 3,440 | 3,480 | 3,440 | 3,480 | 20 | 348 |
| 2007-02-22 | 3,420 | 3,420 | 3,420 | 3,420 | 10 | 342 |
| 2007-02-20 | 3,500 | 3,500 | 3,440 | 3,440 | 20 | 344 |
| 2007-02-19 | 3,570 | 3,570 | 3,450 | 3,450 | 30 | 345 |
| 2007-02-16 | 3,400 | 3,400 | 3,360 | 3,360 | 120 | 336 |
| 2007-02-15 | 3,500 | 3,680 | 3,480 | 3,600 | 930 | 360 |
| 2007-02-14 | 3,490 | 3,490 | 3,400 | 3,490 | 260 | 349 |
| 2007-02-13 | 3,480 | 3,480 | 3,400 | 3,400 | 120 | 340 |
| 2007-02-09 | 3,250 | 3,250 | 3,230 | 3,230 | 60 | 323 |
| 2007-02-08 | 3,300 | 3,300 | 3,300 | 3,300 | 50 | 330 |
| 2007-02-05 | 3,240 | 3,240 | 3,240 | 3,240 | 40 | 324 |
| 2007-02-02 | 3,310 | 3,340 | 3,310 | 3,340 | 40 | 334 |
| 2007-02-01 | 3,470 | 3,480 | 3,300 | 3,300 | 630 | 330 |
| 2007-01-31 | 3,490 | 3,600 | 3,110 | 3,220 | 1,370 | 322 |
| 2007-01-30 | 3,380 | 3,550 | 3,380 | 3,500 | 730 | 350 |
| 2007-01-29 | 3,420 | 3,530 | 3,330 | 3,330 | 180 | 333 |
| 2007-01-26 | 3,610 | 3,610 | 3,360 | 3,470 | 150 | 347 |
| 2007-01-25 | 3,360 | 3,600 | 3,360 | 3,600 | 310 | 360 |
| 2007-01-24 | 3,500 | 3,500 | 3,250 | 3,250 | 170 | 325 |
| 2007-01-23 | 3,400 | 3,500 | 3,290 | 3,500 | 70 | 350 |
| 2007-01-22 | 3,460 | 3,500 | 3,400 | 3,400 | 330 | 340 |
| 2007-01-18 | 3,630 | 3,700 | 3,550 | 3,610 | 180 | 361 |
| 2007-01-17 | 3,400 | 3,580 | 3,400 | 3,580 | 40 | 358 |
| 2007-01-16 | 3,670 | 3,670 | 3,270 | 3,650 | 440 | 365 |
| 2007-01-15 | 3,450 | 3,650 | 3,450 | 3,620 | 1,300 | 362 |
| 2007-01-12 | 3,220 | 3,450 | 3,180 | 3,430 | 800 | 343 |
| 2007-01-11 | 3,260 | 3,280 | 3,260 | 3,280 | 60 | 328 |
| 2007-01-10 | 3,170 | 3,220 | 3,160 | 3,220 | 310 | 322 |
| 2007-01-09 | 3,200 | 3,200 | 3,170 | 3,170 | 240 | 317 |
| 2007-01-05 | 3,160 | 3,200 | 3,160 | 3,170 | 610 | 317 |
| 2007-01-04 | 3,200 | 3,200 | 3,100 | 3,150 | 380 | 315 |
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
