7624 (株)NaITO の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 900 | 900 | 900 | 900 | 20 | 90 |
| 2009-12-28 | 979 | 979 | 979 | 979 | 10 | 97.90 |
| 2009-12-25 | 870 | 957 | 870 | 957 | 520 | 95.70 |
| 2009-12-24 | 888 | 888 | 870 | 870 | 20 | 87 |
| 2009-12-22 | 987 | 987 | 857 | 888 | 890 | 88.80 |
| 2009-12-21 | 976 | 976 | 940 | 940 | 780 | 94 |
| 2009-12-18 | 982 | 982 | 936 | 936 | 1,200 | 93.60 |
| 2009-12-17 | 889 | 920 | 880 | 892 | 280 | 89.20 |
| 2009-12-16 | 820 | 820 | 820 | 820 | 120 | 82 |
| 2009-12-15 | 840 | 840 | 840 | 840 | 60 | 84 |
| 2009-12-14 | 863 | 863 | 840 | 840 | 190 | 84 |
| 2009-12-11 | 822 | 822 | 822 | 822 | 10 | 82.20 |
| 2009-12-10 | 829 | 830 | 820 | 820 | 180 | 82 |
| 2009-12-07 | 840 | 840 | 820 | 820 | 40 | 82 |
| 2009-12-03 | 840 | 840 | 840 | 840 | 120 | 84 |
| 2009-12-02 | 840 | 840 | 840 | 840 | 10 | 84 |
| 2009-12-01 | 920 | 920 | 920 | 920 | 120 | 92 |
| 2009-11-26 | 989 | 989 | 881 | 891 | 80 | 89.10 |
| 2009-11-25 | 891 | 980 | 891 | 980 | 470 | 98 |
| 2009-11-24 | 911 | 911 | 891 | 891 | 70 | 89.10 |
| 2009-11-20 | 991 | 991 | 991 | 991 | 700 | 99.10 |
| 2009-11-19 | 966 | 966 | 872 | 961 | 820 | 96.10 |
| 2009-11-18 | 866 | 920 | 866 | 920 | 1,090 | 92 |
| 2009-11-17 | 825 | 825 | 825 | 825 | 490 | 82.50 |
| 2009-11-16 | 837 | 837 | 820 | 820 | 160 | 82 |
| 2009-11-13 | 917 | 917 | 917 | 917 | 100 | 91.70 |
| 2009-11-12 | 917 | 917 | 917 | 917 | 10 | 91.70 |
| 2009-11-09 | 859 | 888 | 859 | 888 | 350 | 88.80 |
| 2009-11-06 | 939 | 939 | 939 | 939 | 260 | 93.90 |
| 2009-11-02 | 969 | 969 | 969 | 969 | 130 | 96.90 |
| 2009-10-28 | 939 | 939 | 939 | 939 | 10 | 93.90 |
| 2009-10-27 | 939 | 945 | 939 | 939 | 280 | 93.90 |
| 2009-10-26 | 965 | 970 | 940 | 940 | 570 | 94 |
| 2009-10-23 | 960 | 965 | 955 | 965 | 90 | 96.50 |
| 2009-10-22 | 980 | 980 | 980 | 980 | 70 | 98 |
| 2009-10-21 | 1,020 | 1,020 | 970 | 980 | 700 | 98 |
| 2009-10-20 | 1,049 | 1,049 | 1,000 | 1,020 | 750 | 102 |
| 2009-10-19 | 1,000 | 1,000 | 980 | 1,000 | 780 | 100 |
| 2009-10-16 | 950 | 960 | 950 | 960 | 410 | 96 |
| 2009-10-15 | 1,005 | 1,005 | 965 | 980 | 470 | 98 |
| 2009-10-14 | 980 | 1,020 | 980 | 1,020 | 200 | 102 |
| 2009-10-13 | 997 | 1,028 | 997 | 1,028 | 70 | 102.80 |
| 2009-10-09 | 1,012 | 1,012 | 997 | 997 | 140 | 99.70 |
| 2009-10-07 | 1,020 | 1,020 | 960 | 960 | 520 | 96 |
| 2009-10-06 | 1,010 | 1,020 | 1,000 | 1,020 | 520 | 102 |
| 2009-10-05 | 960 | 960 | 960 | 960 | 160 | 96 |
| 2009-10-02 | 960 | 970 | 960 | 970 | 160 | 97 |
| 2009-10-01 | 1,000 | 1,010 | 990 | 990 | 250 | 99 |
| 2009-09-30 | 989 | 999 | 986 | 986 | 250 | 98.60 |
| 2009-09-29 | 970 | 999 | 970 | 999 | 620 | 99.90 |
| 2009-09-28 | 1,000 | 1,000 | 983 | 1,000 | 620 | 100 |
| 2009-09-25 | 1,044 | 1,070 | 985 | 985 | 2,060 | 98.50 |
| 2009-09-24 | 1,037 | 1,037 | 972 | 995 | 2,430 | 99.50 |
| 2009-09-18 | 1,000 | 1,001 | 978 | 988 | 3,110 | 98.80 |
| 2009-09-17 | 1,053 | 1,053 | 990 | 1,020 | 7,150 | 102 |
| 2009-09-16 | 1,135 | 1,153 | 1,060 | 1,153 | 2,130 | 115.30 |
| 2009-09-15 | 1,299 | 1,299 | 1,180 | 1,180 | 600 | 118 |
| 2009-09-11 | 1,380 | 1,380 | 1,380 | 1,380 | 10 | 138 |
| 2009-09-09 | 1,341 | 1,341 | 1,341 | 1,341 | 50 | 134.10 |
| 2009-09-08 | 1,380 | 1,380 | 1,380 | 1,380 | 10 | 138 |
| 2009-09-02 | 1,390 | 1,400 | 1,390 | 1,400 | 20 | 140 |
| 2009-09-01 | 1,470 | 1,470 | 1,470 | 1,470 | 90 | 147 |
| 2009-08-28 | 1,410 | 1,410 | 1,410 | 1,410 | 20 | 141 |
| 2009-08-26 | 1,430 | 1,430 | 1,419 | 1,419 | 20 | 141.90 |
| 2009-08-25 | 1,420 | 1,430 | 1,420 | 1,430 | 340 | 143 |
| 2009-08-24 | 1,420 | 1,420 | 1,419 | 1,420 | 40 | 142 |
| 2009-08-21 | 1,425 | 1,425 | 1,420 | 1,420 | 70 | 142 |
| 2009-08-20 | 1,420 | 1,420 | 1,420 | 1,420 | 530 | 142 |
| 2009-08-19 | 1,397 | 1,417 | 1,397 | 1,400 | 540 | 140 |
| 2009-08-18 | 1,496 | 1,496 | 1,356 | 1,377 | 710 | 137.70 |
| 2009-08-17 | 1,410 | 1,450 | 1,410 | 1,425 | 210 | 142.50 |
| 2009-08-14 | 1,370 | 1,375 | 1,370 | 1,375 | 210 | 137.50 |
| 2009-08-13 | 1,360 | 1,360 | 1,360 | 1,360 | 20 | 136 |
| 2009-08-12 | 1,364 | 1,364 | 1,362 | 1,362 | 50 | 136.20 |
| 2009-08-11 | 1,401 | 1,401 | 1,361 | 1,361 | 30 | 136.10 |
| 2009-08-07 | 1,400 | 1,400 | 1,400 | 1,400 | 30 | 140 |
| 2009-08-06 | 1,415 | 1,417 | 1,415 | 1,417 | 80 | 141.70 |
| 2009-08-05 | 1,410 | 1,422 | 1,410 | 1,422 | 140 | 142.20 |
| 2009-08-04 | 1,512 | 1,513 | 1,403 | 1,408 | 240 | 140.80 |
| 2009-08-03 | 1,512 | 1,515 | 1,512 | 1,512 | 110 | 151.20 |
| 2009-07-31 | 1,448 | 1,450 | 1,440 | 1,440 | 130 | 144 |
| 2009-07-29 | 1,600 | 1,600 | 1,480 | 1,555 | 160 | 155.50 |
| 2009-07-28 | 1,600 | 1,600 | 1,600 | 1,600 | 10 | 160 |
| 2009-07-27 | 1,620 | 1,620 | 1,620 | 1,620 | 310 | 162 |
| 2009-07-23 | 1,620 | 1,620 | 1,620 | 1,620 | 510 | 162 |
| 2009-07-22 | 1,649 | 1,649 | 1,630 | 1,630 | 450 | 163 |
| 2009-07-21 | 1,660 | 1,660 | 1,660 | 1,660 | 430 | 166 |
| 2009-07-17 | 1,700 | 1,700 | 1,625 | 1,630 | 110 | 163 |
| 2009-07-16 | 1,705 | 1,705 | 1,700 | 1,700 | 50 | 170 |
| 2009-07-15 | 1,730 | 1,730 | 1,701 | 1,701 | 340 | 170.10 |
| 2009-07-14 | 1,700 | 1,700 | 1,700 | 1,700 | 80 | 170 |
| 2009-07-10 | 1,850 | 1,850 | 1,660 | 1,660 | 570 | 166 |
| 2009-07-08 | 1,900 | 1,900 | 1,900 | 1,900 | 10 | 190 |
| 2009-07-02 | 1,970 | 1,970 | 1,970 | 1,970 | 10 | 197 |
| 2009-07-01 | 1,980 | 1,980 | 1,980 | 1,980 | 70 | 198 |
| 2009-06-29 | 2,000 | 2,000 | 2,000 | 2,000 | 50 | 200 |
| 2009-06-25 | 1,980 | 1,980 | 1,860 | 1,860 | 580 | 186 |
| 2009-06-24 | 1,980 | 1,980 | 1,980 | 1,980 | 10 | 198 |
| 2009-06-23 | 1,930 | 1,930 | 1,930 | 1,930 | 20 | 193 |
| 2009-06-22 | 1,930 | 1,930 | 1,930 | 1,930 | 630 | 193 |
| 2009-06-19 | 2,040 | 2,040 | 1,960 | 1,960 | 570 | 196 |
| 2009-06-18 | 2,000 | 2,000 | 2,000 | 2,000 | 570 | 200 |
| 2009-06-17 | 1,980 | 2,000 | 1,980 | 2,000 | 220 | 200 |
| 2009-06-16 | 1,960 | 1,960 | 1,960 | 1,960 | 400 | 196 |
| 2009-06-11 | 1,900 | 1,900 | 1,900 | 1,900 | 40 | 190 |
| 2009-06-09 | 1,785 | 1,785 | 1,785 | 1,785 | 10 | 178.50 |
| 2009-06-08 | 1,750 | 1,810 | 1,750 | 1,810 | 180 | 181 |
| 2009-06-05 | 1,780 | 1,870 | 1,780 | 1,870 | 660 | 187 |
| 2009-06-04 | 1,990 | 1,990 | 1,990 | 1,990 | 10 | 199 |
| 2009-06-03 | 1,848 | 1,848 | 1,848 | 1,848 | 10 | 184.80 |
| 2009-06-02 | 1,821 | 1,878 | 1,821 | 1,878 | 100 | 187.80 |
| 2009-06-01 | 2,000 | 2,000 | 1,810 | 1,851 | 170 | 185.10 |
| 2009-05-25 | 1,990 | 1,990 | 1,990 | 1,990 | 280 | 199 |
| 2009-05-22 | 1,990 | 1,990 | 1,990 | 1,990 | 10 | 199 |
| 2009-05-20 | 1,998 | 1,999 | 1,998 | 1,999 | 390 | 199.90 |
| 2009-05-19 | 1,999 | 1,999 | 1,999 | 1,999 | 380 | 199.90 |
| 2009-05-18 | 1,964 | 1,993 | 1,963 | 1,993 | 500 | 199.30 |
| 2009-05-15 | 1,910 | 1,910 | 1,870 | 1,870 | 100 | 187 |
| 2009-05-14 | 1,950 | 1,950 | 1,900 | 1,900 | 40 | 190 |
| 2009-05-12 | 1,785 | 1,785 | 1,785 | 1,785 | 10 | 178.50 |
| 2009-05-08 | 1,785 | 1,785 | 1,785 | 1,785 | 20 | 178.50 |
| 2009-05-07 | 1,705 | 1,705 | 1,705 | 1,705 | 50 | 170.50 |
| 2009-05-01 | 1,785 | 1,785 | 1,785 | 1,785 | 60 | 178.50 |
| 2009-04-30 | 1,800 | 1,800 | 1,755 | 1,755 | 110 | 175.50 |
| 2009-04-27 | 2,000 | 2,000 | 2,000 | 2,000 | 280 | 200 |
| 2009-04-24 | 2,025 | 2,025 | 2,025 | 2,025 | 120 | 202.50 |
| 2009-04-23 | 1,690 | 1,745 | 1,690 | 1,745 | 160 | 174.50 |
| 2009-04-22 | 2,080 | 2,080 | 1,930 | 1,930 | 590 | 193 |
| 2009-04-21 | 2,045 | 2,045 | 2,045 | 2,045 | 560 | 204.50 |
| 2009-04-20 | 1,995 | 2,000 | 1,995 | 1,995 | 600 | 199.50 |
| 2009-04-17 | 1,900 | 1,900 | 1,900 | 1,900 | 40 | 190 |
| 2009-04-16 | 1,730 | 1,850 | 1,730 | 1,850 | 200 | 185 |
| 2009-04-06 | 1,635 | 1,645 | 1,635 | 1,645 | 20 | 164.50 |
| 2009-04-02 | 1,555 | 1,555 | 1,525 | 1,525 | 110 | 152.50 |
| 2009-04-01 | 1,800 | 1,800 | 1,800 | 1,800 | 70 | 180 |
| 2009-03-27 | 1,720 | 1,720 | 1,720 | 1,720 | 20 | 172 |
| 2009-03-26 | 1,800 | 2,000 | 1,800 | 2,000 | 290 | 200 |
| 2009-03-25 | 1,721 | 1,800 | 1,721 | 1,800 | 90 | 180 |
| 2009-03-19 | 1,491 | 1,491 | 1,491 | 1,491 | 500 | 149.10 |
| 2009-03-18 | 1,291 | 1,400 | 1,291 | 1,400 | 340 | 140 |
| 2009-03-17 | 1,200 | 1,230 | 1,200 | 1,230 | 350 | 123 |
| 2009-03-16 | 1,200 | 1,200 | 1,200 | 1,200 | 180 | 120 |
| 2009-03-11 | 1,200 | 1,200 | 1,200 | 1,200 | 60 | 120 |
| 2009-03-10 | 1,250 | 1,250 | 1,250 | 1,250 | 20 | 125 |
| 2009-03-09 | 1,260 | 1,260 | 1,200 | 1,210 | 230 | 121 |
| 2009-03-06 | 1,400 | 1,400 | 1,400 | 1,400 | 70 | 140 |
| 2009-03-05 | 1,400 | 1,400 | 1,400 | 1,400 | 50 | 140 |
| 2009-03-02 | 1,571 | 1,571 | 1,571 | 1,571 | 90 | 157.10 |
| 2009-02-27 | 1,541 | 1,541 | 1,541 | 1,541 | 30 | 154.10 |
| 2009-02-26 | 1,541 | 1,541 | 1,541 | 1,541 | 50 | 154.10 |
| 2009-02-25 | 1,541 | 1,541 | 1,541 | 1,541 | 400 | 154.10 |
| 2009-02-23 | 1,580 | 1,580 | 1,541 | 1,541 | 50 | 154.10 |
| 2009-02-20 | 1,839 | 1,839 | 1,700 | 1,700 | 570 | 170 |
| 2009-02-19 | 1,899 | 1,899 | 1,899 | 1,899 | 400 | 189.90 |
| 2009-02-18 | 1,900 | 1,900 | 1,900 | 1,900 | 430 | 190 |
| 2009-02-17 | 1,900 | 1,920 | 1,900 | 1,920 | 700 | 192 |
| 2009-02-16 | 1,860 | 1,920 | 1,860 | 1,920 | 160 | 192 |
| 2009-02-13 | 1,900 | 1,900 | 1,900 | 1,900 | 110 | 190 |
| 2009-02-12 | 1,835 | 1,835 | 1,835 | 1,835 | 10 | 183.50 |
| 2009-02-05 | 1,865 | 1,865 | 1,865 | 1,865 | 100 | 186.50 |
| 2009-02-03 | 1,810 | 1,810 | 1,805 | 1,805 | 20 | 180.50 |
| 2009-02-02 | 2,000 | 2,000 | 2,000 | 2,000 | 170 | 200 |
| 2009-01-26 | 2,020 | 2,020 | 2,020 | 2,020 | 300 | 202 |
| 2009-01-22 | 2,295 | 2,295 | 1,900 | 1,900 | 380 | 190 |
| 2009-01-21 | 2,300 | 2,300 | 2,300 | 2,300 | 360 | 230 |
| 2009-01-20 | 2,300 | 2,300 | 2,300 | 2,300 | 320 | 230 |
| 2009-01-19 | 2,270 | 2,270 | 2,100 | 2,100 | 570 | 210 |
| 2009-01-16 | 2,100 | 2,230 | 2,100 | 2,230 | 170 | 223 |
| 2009-01-15 | 2,000 | 2,100 | 2,000 | 2,100 | 80 | 210 |
| 2009-01-14 | 2,065 | 2,065 | 2,065 | 2,065 | 60 | 206.50 |
| 2009-01-13 | 2,040 | 2,040 | 2,040 | 2,040 | 50 | 204 |
| 2009-01-05 | 2,070 | 2,070 | 2,070 | 2,070 | 70 | 207 |
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
