7624 (株)NaITO の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 1,800 | 1,800 | 1,800 | 1,800 | 50 | 180 |
| 2008-12-26 | 2,040 | 2,040 | 2,040 | 2,040 | 110 | 204 |
| 2008-12-25 | 2,140 | 2,140 | 2,000 | 2,000 | 390 | 200 |
| 2008-12-22 | 2,050 | 2,050 | 1,750 | 1,750 | 440 | 175 |
| 2008-12-19 | 2,090 | 2,090 | 2,090 | 2,090 | 420 | 209 |
| 2008-12-18 | 1,995 | 1,997 | 1,995 | 1,995 | 550 | 199.50 |
| 2008-12-17 | 1,990 | 1,990 | 1,810 | 1,900 | 350 | 190 |
| 2008-12-16 | 1,990 | 1,990 | 1,990 | 1,990 | 40 | 199 |
| 2008-12-15 | 1,900 | 1,900 | 1,900 | 1,900 | 50 | 190 |
| 2008-12-09 | 1,800 | 1,800 | 1,800 | 1,800 | 40 | 180 |
| 2008-12-03 | 1,942 | 1,972 | 1,942 | 1,972 | 470 | 197.20 |
| 2008-12-02 | 1,659 | 1,852 | 1,659 | 1,852 | 120 | 185.20 |
| 2008-11-28 | 1,420 | 1,450 | 1,420 | 1,450 | 110 | 145 |
| 2008-11-27 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 160 |
| 2008-11-25 | 1,950 | 1,990 | 1,950 | 1,990 | 320 | 199 |
| 2008-11-21 | 1,950 | 1,950 | 1,950 | 1,950 | 10 | 195 |
| 2008-11-20 | 2,000 | 2,000 | 2,000 | 2,000 | 1,640 | 200 |
| 2008-11-19 | 2,025 | 2,030 | 2,025 | 2,025 | 870 | 202.50 |
| 2008-11-18 | 1,880 | 1,930 | 1,880 | 1,930 | 60 | 193 |
| 2008-11-17 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 170 |
| 2008-11-14 | 1,631 | 1,635 | 1,631 | 1,635 | 210 | 163.50 |
| 2008-11-10 | 1,620 | 1,620 | 1,620 | 1,620 | 10 | 162 |
| 2008-11-06 | 1,620 | 1,620 | 1,620 | 1,620 | 10 | 162 |
| 2008-11-05 | 1,800 | 1,800 | 1,800 | 1,800 | 20 | 180 |
| 2008-11-04 | 1,743 | 1,743 | 1,743 | 1,743 | 50 | 174.30 |
| 2008-10-31 | 1,660 | 1,660 | 1,660 | 1,660 | 40 | 166 |
| 2008-10-30 | 1,780 | 1,780 | 1,470 | 1,660 | 400 | 166 |
| 2008-10-29 | 1,770 | 1,770 | 1,750 | 1,750 | 20 | 175 |
| 2008-10-27 | 2,170 | 2,170 | 2,170 | 2,170 | 10 | 217 |
| 2008-10-24 | 2,095 | 2,170 | 2,095 | 2,170 | 300 | 217 |
| 2008-10-23 | 1,860 | 1,860 | 1,860 | 1,860 | 30 | 186 |
| 2008-10-22 | 2,200 | 2,200 | 2,200 | 2,200 | 130 | 220 |
| 2008-10-21 | 1,900 | 1,900 | 1,900 | 1,900 | 40 | 190 |
| 2008-10-20 | 1,632 | 1,810 | 1,632 | 1,810 | 80 | 181 |
| 2008-10-17 | 1,513 | 1,513 | 1,512 | 1,512 | 60 | 151.20 |
| 2008-10-16 | 1,511 | 1,511 | 1,511 | 1,511 | 20 | 151.10 |
| 2008-10-14 | 1,511 | 1,511 | 1,511 | 1,511 | 30 | 151.10 |
| 2008-10-10 | 1,510 | 1,510 | 1,510 | 1,510 | 10 | 151 |
| 2008-10-07 | 1,620 | 1,620 | 1,620 | 1,620 | 80 | 162 |
| 2008-10-06 | 1,662 | 1,662 | 1,662 | 1,662 | 140 | 166.20 |
| 2008-10-01 | 1,932 | 1,932 | 1,932 | 1,932 | 80 | 193.20 |
| 2008-09-29 | 1,840 | 1,840 | 1,840 | 1,840 | 30 | 184 |
| 2008-09-25 | 1,960 | 1,960 | 1,910 | 1,960 | 770 | 196 |
| 2008-09-24 | 2,040 | 2,040 | 1,960 | 1,960 | 30 | 196 |
| 2008-09-22 | 2,045 | 2,215 | 2,045 | 2,045 | 550 | 204.50 |
| 2008-09-19 | 2,150 | 2,150 | 1,950 | 1,950 | 420 | 195 |
| 2008-09-18 | 2,190 | 2,190 | 2,180 | 2,180 | 380 | 218 |
| 2008-09-17 | 2,200 | 2,200 | 2,200 | 2,200 | 350 | 220 |
| 2008-09-12 | 2,200 | 2,200 | 2,200 | 2,200 | 210 | 220 |
| 2008-09-11 | 2,200 | 2,200 | 2,200 | 2,200 | 10 | 220 |
| 2008-09-09 | 2,290 | 2,290 | 2,290 | 2,290 | 10 | 229 |
| 2008-09-08 | 2,210 | 2,210 | 2,210 | 2,210 | 30 | 221 |
| 2008-09-05 | 2,220 | 2,220 | 2,220 | 2,220 | 380 | 222 |
| 2008-09-03 | 2,600 | 2,600 | 2,600 | 2,600 | 100 | 260 |
| 2008-09-02 | 2,600 | 2,600 | 2,400 | 2,400 | 110 | 240 |
| 2008-09-01 | 2,600 | 2,600 | 2,600 | 2,600 | 50 | 260 |
| 2008-08-25 | 2,365 | 2,600 | 2,365 | 2,600 | 260 | 260 |
| 2008-08-21 | 2,360 | 2,360 | 2,360 | 2,360 | 20 | 236 |
| 2008-08-20 | 2,600 | 2,600 | 2,600 | 2,600 | 350 | 260 |
| 2008-08-19 | 2,485 | 2,485 | 2,485 | 2,485 | 320 | 248.50 |
| 2008-08-18 | 2,600 | 2,600 | 2,360 | 2,360 | 400 | 236 |
| 2008-08-15 | 2,500 | 2,600 | 2,500 | 2,600 | 50 | 260 |
| 2008-08-14 | 2,500 | 2,500 | 2,500 | 2,500 | 100 | 250 |
| 2008-08-07 | 2,600 | 2,600 | 2,600 | 2,600 | 50 | 260 |
| 2008-08-01 | 2,600 | 2,600 | 2,600 | 2,600 | 200 | 260 |
| 2008-07-31 | 2,670 | 2,670 | 2,670 | 2,670 | 10 | 267 |
| 2008-07-30 | 2,670 | 2,670 | 2,670 | 2,670 | 50 | 267 |
| 2008-07-28 | 2,620 | 2,620 | 2,620 | 2,620 | 20 | 262 |
| 2008-07-25 | 2,670 | 2,670 | 2,670 | 2,670 | 230 | 267 |
| 2008-07-23 | 2,690 | 2,690 | 2,620 | 2,620 | 360 | 262 |
| 2008-07-22 | 2,650 | 2,650 | 2,650 | 2,650 | 340 | 265 |
| 2008-07-18 | 2,650 | 2,650 | 2,650 | 2,650 | 300 | 265 |
| 2008-07-17 | 2,610 | 2,610 | 2,610 | 2,610 | 80 | 261 |
| 2008-07-16 | 2,620 | 2,650 | 2,620 | 2,650 | 100 | 265 |
| 2008-07-15 | 2,640 | 2,640 | 2,640 | 2,640 | 70 | 264 |
| 2008-07-14 | 2,630 | 2,630 | 2,630 | 2,630 | 120 | 263 |
| 2008-07-11 | 2,650 | 2,650 | 2,650 | 2,650 | 50 | 265 |
| 2008-07-10 | 2,700 | 2,700 | 2,700 | 2,700 | 50 | 270 |
| 2008-07-02 | 2,590 | 2,750 | 2,590 | 2,750 | 400 | 275 |
| 2008-07-01 | 2,470 | 2,470 | 2,470 | 2,470 | 10 | 247 |
| 2008-06-30 | 2,350 | 2,355 | 2,350 | 2,355 | 30 | 235.50 |
| 2008-06-27 | 2,550 | 2,550 | 2,550 | 2,550 | 50 | 255 |
| 2008-06-26 | 2,585 | 2,585 | 2,585 | 2,585 | 20 | 258.50 |
| 2008-06-25 | 2,700 | 2,800 | 2,505 | 2,505 | 720 | 250.50 |
| 2008-06-24 | 2,680 | 2,680 | 2,680 | 2,680 | 50 | 268 |
| 2008-06-20 | 2,875 | 2,875 | 2,875 | 2,875 | 540 | 287.50 |
| 2008-06-19 | 2,900 | 2,900 | 2,740 | 2,740 | 470 | 274 |
| 2008-06-18 | 2,820 | 2,820 | 2,820 | 2,820 | 480 | 282 |
| 2008-06-17 | 2,650 | 2,655 | 2,650 | 2,650 | 220 | 265 |
| 2008-06-16 | 2,835 | 2,835 | 2,540 | 2,750 | 1,230 | 275 |
| 2008-06-13 | 2,830 | 2,830 | 2,830 | 2,830 | 10 | 283 |
| 2008-06-12 | 2,820 | 2,820 | 2,820 | 2,820 | 30 | 282 |
| 2008-06-11 | 2,905 | 2,905 | 2,905 | 2,905 | 10 | 290.50 |
| 2008-06-09 | 2,900 | 2,900 | 2,900 | 2,900 | 10 | 290 |
| 2008-06-03 | 3,000 | 3,000 | 3,000 | 3,000 | 20 | 300 |
| 2008-06-02 | 2,960 | 2,960 | 2,960 | 2,960 | 10 | 296 |
| 2008-05-27 | 2,815 | 2,815 | 2,810 | 2,810 | 20 | 281 |
| 2008-05-26 | 2,995 | 3,000 | 2,995 | 3,000 | 230 | 300 |
| 2008-05-23 | 2,995 | 2,995 | 2,995 | 2,995 | 10 | 299.50 |
| 2008-05-21 | 3,040 | 3,040 | 3,040 | 3,040 | 290 | 304 |
| 2008-05-20 | 2,940 | 2,940 | 2,940 | 2,940 | 280 | 294 |
| 2008-05-19 | 2,895 | 2,895 | 2,800 | 2,800 | 290 | 280 |
| 2008-05-16 | 2,800 | 2,920 | 2,800 | 2,920 | 160 | 292 |
| 2008-05-14 | 2,850 | 2,850 | 2,850 | 2,850 | 20 | 285 |
| 2008-05-13 | 2,750 | 2,750 | 2,750 | 2,750 | 10 | 275 |
| 2008-05-12 | 2,750 | 2,750 | 2,750 | 2,750 | 100 | 275 |
| 2008-05-09 | 2,850 | 2,850 | 2,850 | 2,850 | 40 | 285 |
| 2008-05-08 | 2,900 | 2,900 | 2,900 | 2,900 | 180 | 290 |
| 2008-05-07 | 2,820 | 2,820 | 2,800 | 2,800 | 100 | 280 |
| 2008-05-02 | 2,900 | 2,900 | 2,900 | 2,900 | 100 | 290 |
| 2008-05-01 | 3,000 | 3,000 | 3,000 | 3,000 | 40 | 300 |
| 2008-04-30 | 2,960 | 2,960 | 2,960 | 2,960 | 10 | 296 |
| 2008-04-28 | 2,810 | 3,000 | 2,810 | 3,000 | 110 | 300 |
| 2008-04-25 | 2,860 | 3,000 | 2,860 | 3,000 | 220 | 300 |
| 2008-04-24 | 2,860 | 2,860 | 2,860 | 2,860 | 10 | 286 |
| 2008-04-23 | 2,830 | 2,830 | 2,820 | 2,820 | 40 | 282 |
| 2008-04-22 | 3,040 | 3,040 | 3,040 | 3,040 | 270 | 304 |
| 2008-04-21 | 3,000 | 3,000 | 3,000 | 3,000 | 260 | 300 |
| 2008-04-18 | 2,940 | 2,940 | 2,920 | 2,920 | 290 | 292 |
| 2008-04-17 | 2,900 | 2,900 | 2,850 | 2,850 | 50 | 285 |
| 2008-04-16 | 2,800 | 2,800 | 2,800 | 2,800 | 100 | 280 |
| 2008-04-15 | 2,735 | 2,735 | 2,735 | 2,735 | 10 | 273.50 |
| 2008-04-14 | 2,745 | 2,745 | 2,745 | 2,745 | 10 | 274.50 |
| 2008-04-11 | 2,650 | 2,650 | 2,650 | 2,650 | 20 | 265 |
| 2008-04-10 | 2,800 | 2,800 | 2,575 | 2,575 | 130 | 257.50 |
| 2008-04-08 | 2,775 | 2,775 | 2,775 | 2,775 | 10 | 277.50 |
| 2008-04-01 | 3,000 | 3,000 | 3,000 | 3,000 | 30 | 300 |
| 2008-03-31 | 3,000 | 3,000 | 3,000 | 3,000 | 20 | 300 |
| 2008-03-25 | 2,885 | 3,060 | 2,885 | 3,060 | 240 | 306 |
| 2008-03-21 | 2,790 | 2,790 | 2,790 | 2,790 | 330 | 279 |
| 2008-03-19 | 2,660 | 2,660 | 2,660 | 2,660 | 400 | 266 |
| 2008-03-18 | 2,730 | 2,730 | 2,730 | 2,730 | 310 | 273 |
| 2008-03-17 | 2,600 | 2,600 | 2,600 | 2,600 | 30 | 260 |
| 2008-03-13 | 2,500 | 2,500 | 2,500 | 2,500 | 40 | 250 |
| 2008-03-12 | 2,510 | 2,750 | 2,510 | 2,750 | 20 | 275 |
| 2008-03-10 | 2,550 | 2,550 | 2,545 | 2,550 | 150 | 255 |
| 2008-03-07 | 2,600 | 2,765 | 2,600 | 2,765 | 50 | 276.50 |
| 2008-03-06 | 2,635 | 2,635 | 2,635 | 2,635 | 300 | 263.50 |
| 2008-03-04 | 2,780 | 2,780 | 2,755 | 2,755 | 60 | 275.50 |
| 2008-03-03 | 2,850 | 2,850 | 2,755 | 2,780 | 50 | 278 |
| 2008-02-29 | 2,850 | 2,850 | 2,850 | 2,850 | 100 | 285 |
| 2008-02-26 | 2,845 | 2,900 | 2,845 | 2,900 | 30 | 290 |
| 2008-02-25 | 3,000 | 3,000 | 2,995 | 2,995 | 210 | 299.50 |
| 2008-02-21 | 3,000 | 3,000 | 2,900 | 2,900 | 100 | 290 |
| 2008-02-20 | 3,040 | 3,040 | 3,040 | 3,040 | 400 | 304 |
| 2008-02-19 | 3,080 | 3,080 | 3,080 | 3,080 | 260 | 308 |
| 2008-02-18 | 2,990 | 3,190 | 2,990 | 2,990 | 240 | 299 |
| 2008-02-15 | 2,850 | 2,850 | 2,850 | 2,850 | 10 | 285 |
| 2008-02-13 | 2,820 | 2,820 | 2,800 | 2,800 | 270 | 280 |
| 2008-02-12 | 2,870 | 2,870 | 2,870 | 2,870 | 90 | 287 |
| 2008-02-04 | 3,000 | 3,000 | 3,000 | 3,000 | 30 | 300 |
| 2008-02-01 | 2,995 | 2,995 | 2,995 | 2,995 | 10 | 299.50 |
| 2008-01-29 | 2,805 | 2,805 | 2,805 | 2,805 | 20 | 280.50 |
| 2008-01-28 | 2,965 | 2,965 | 2,965 | 2,965 | 10 | 296.50 |
| 2008-01-25 | 2,965 | 2,965 | 2,965 | 2,965 | 220 | 296.50 |
| 2008-01-22 | 3,020 | 3,020 | 2,805 | 2,805 | 580 | 280.50 |
| 2008-01-21 | 2,980 | 2,980 | 2,980 | 2,980 | 330 | 298 |
| 2008-01-18 | 2,835 | 2,900 | 2,835 | 2,900 | 150 | 290 |
| 2008-01-16 | 2,900 | 2,900 | 2,700 | 2,700 | 110 | 270 |
| 2008-01-11 | 3,000 | 3,000 | 3,000 | 3,000 | 10 | 300 |
| 2008-01-08 | 2,790 | 2,995 | 2,790 | 2,995 | 210 | 299.50 |
| 2008-01-07 | 2,865 | 2,870 | 2,865 | 2,870 | 100 | 287 |
| 2008-01-04 | 3,150 | 3,150 | 3,150 | 3,150 | 40 | 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