7624 (株)NaITO の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	893	901	893	901	70	90.10
2010-12-29	881	900	881	895	90	89.50
2010-12-28	876	891	876	891	30	89.10
2010-12-27	890	950	865	865	580	86.50
2010-12-24	885	894	883	890	220	89
2010-12-22	915	915	915	915	760	91.50
2010-12-21	940	940	900	900	1,800	90
2010-12-20	920	920	920	920	700	92
2010-12-17	915	915	915	915	50	91.50
2010-12-16	920	920	920	920	420	92
2010-12-15	920	920	890	890	490	89
2010-12-14	925	925	920	920	70	92
2010-12-13	955	955	955	955	10	95.50
2010-12-10	911	920	911	912	500	91.20
2010-12-09	900	920	900	920	170	92
2010-12-08	890	890	881	881	80	88.10
2010-12-06	905	905	905	905	50	90.50
2010-12-03	905	905	905	905	110	90.50
2010-12-02	920	920	915	920	750	92
2010-12-01	905	999	905	989	1,130	98.90
2010-11-30	868	868	868	868	130	86.80
2010-11-29	868	868	868	868	20	86.80
2010-11-25	929	929	880	898	660	89.80
2010-11-24	903	929	903	929	30	92.90
2010-11-22	918	918	896	896	780	89.60
2010-11-19	917	918	916	918	970	91.80
2010-11-18	932	932	880	903	1,730	90.30
2010-11-17	895	902	895	902	30	90.20
2010-11-16	895	895	885	885	540	88.50
2010-11-15	893	893	893	893	190	89.30
2010-11-12	885	885	885	885	30	88.50
2010-11-11	871	890	871	890	80	89
2010-11-10	881	881	881	881	30	88.10
2010-11-09	880	880	880	880	30	88
2010-11-08	880	880	880	880	40	88
2010-11-05	870	870	870	870	30	87
2010-11-04	851	860	851	860	120	86
2010-11-02	859	860	850	850	170	85
2010-11-01	860	860	860	860	120	86
2010-10-29	850	850	850	850	20	85
2010-10-27	850	850	850	850	10	85
2010-10-26	820	847	820	847	920	84.70
2010-10-25	850	880	850	880	1,390	88
2010-10-22	850	850	850	850	190	85
2010-10-21	850	850	850	850	440	85
2010-10-20	840	840	840	840	1,080	84
2010-10-19	900	900	820	840	930	84
2010-10-18	884	884	815	865	1,510	86.50
2010-10-15	852	869	852	869	30	86.90
2010-10-14	867	867	830	850	550	85
2010-10-13	860	860	850	850	70	85
2010-10-12	860	860	860	860	160	86
2010-10-08	860	860	830	830	60	83
2010-10-07	850	857	850	857	50	85.70
2010-10-06	851	852	850	851	60	85.10
2010-10-05	832	832	832	832	70	83.20
2010-10-04	866	866	858	858	40	85.80
2010-10-01	895	895	866	866	140	86.60
2010-09-30	860	865	860	865	20	86.50
2010-09-29	840	855	840	851	100	85.10
2010-09-28	873	873	838	852	280	85.20
2010-09-27	900	900	900	900	720	90
2010-09-24	900	900	900	900	820	90
2010-09-22	890	890	860	860	950	86
2010-09-21	850	850	850	850	800	85
2010-09-17	900	900	865	880	610	88
2010-09-16	894	900	894	900	620	90
2010-09-15	900	900	893	893	70	89.30
2010-09-14	885	900	885	900	50	90
2010-09-13	890	900	875	900	260	90
2010-09-10	890	890	890	890	10	89
2010-09-08	874	880	874	880	120	88
2010-09-07	863	863	863	863	50	86.30
2010-09-03	870	870	870	870	10	87
2010-09-01	871	871	871	871	110	87.10
2010-08-31	830	830	830	830	60	83
2010-08-27	820	820	820	820	10	82
2010-08-26	920	935	845	860	400	86
2010-08-25	920	926	920	926	460	92.60
2010-08-20	920	920	920	920	800	92
2010-08-19	920	920	880	888	1,040	88.80
2010-08-18	920	920	890	920	1,300	92
2010-08-17	915	920	913	920	430	92
2010-08-12	908	908	908	908	10	90.80
2010-08-11	901	901	901	901	10	90.10
2010-08-10	888	900	888	890	70	89
2010-08-09	901	901	857	890	210	89
2010-08-06	895	900	895	900	20	90
2010-08-02	910	910	910	910	100	91
2010-07-30	910	910	910	910	10	91
2010-07-28	916	916	916	916	10	91.60
2010-07-27	886	886	886	886	10	88.60
2010-07-26	930	930	890	890	450	89
2010-07-22	939	939	939	939	720	93.90
2010-07-21	939	939	925	925	750	92.50
2010-07-20	945	945	920	920	790	92
2010-07-16	900	900	900	900	50	90
2010-07-15	895	900	895	900	140	90
2010-07-14	880	893	879	893	230	89.30
2010-07-13	835	835	835	835	70	83.50
2010-07-12	870	870	800	835	510	83.50
2010-07-09	861	885	861	863	540	86.30
2010-07-08	900	900	895	895	230	89.50
2010-07-07	900	900	900	900	20	90
2010-07-06	890	890	890	890	200	89
2010-07-05	920	920	920	920	400	92
2010-07-02	920	920	920	920	100	92
2010-07-01	920	920	920	920	100	92
2010-06-25	929	929	916	916	550	91.60
2010-06-24	920	943	919	929	110	92.90
2010-06-23	920	920	920	920	20	92
2010-06-22	966	1,009	920	920	860	92
2010-06-21	920	920	920	920	770	92
2010-06-18	930	930	920	929	720	92.90
2010-06-17	919	930	919	919	240	91.90
2010-06-16	920	928	890	904	360	90.40
2010-06-15	910	920	910	916	450	91.60
2010-06-14	920	930	917	928	100	92.80
2010-06-11	920	930	910	920	140	92
2010-06-09	920	920	915	915	30	91.50
2010-06-08	925	925	900	900	360	90
2010-06-07	920	945	920	922	110	92.20
2010-06-04	940	945	920	920	670	92
2010-06-03	935	968	935	968	130	96.80
2010-06-02	924	931	923	930	40	93
2010-06-01	967	967	930	930	160	93
2010-05-31	965	965	921	921	80	92.10
2010-05-28	920	920	920	920	20	92
2010-05-27	920	920	920	920	40	92
2010-05-26	900	920	900	920	40	92
2010-05-25	950	950	880	893	690	89.30
2010-05-24	950	950	920	950	40	95
2010-05-21	940	940	930	932	170	93.20
2010-05-20	989	989	920	964	1,030	96.40
2010-05-19	989	989	920	980	850	98
2010-05-18	1,000	1,000	967	997	920	99.70
2010-05-17	977	1,014	950	1,005	510	100.50
2010-05-14	981	999	981	982	220	98.20
2010-05-13	983	1,000	971	981	110	98.10
2010-05-12	983	983	983	983	20	98.30
2010-05-11	990	990	978	990	40	99
2010-05-10	960	961	960	961	30	96.10
2010-05-07	967	997	951	997	150	99.70
2010-05-06	983	1,000	966	966	1,200	96.60
2010-04-30	1,012	1,040	982	1,040	170	104
2010-04-28	982	999	982	982	50	98.20
2010-04-27	997	997	968	997	350	99.70
2010-04-26	985	1,010	968	968	770	96.80
2010-04-23	945	985	924	985	500	98.50
2010-04-22	1,020	1,020	900	1,000	2,470	100
2010-04-21	1,060	1,060	1,010	1,031	1,280	103.10
2010-04-20	1,060	1,070	1,001	1,030	2,590	103
2010-04-19	1,030	1,060	1,030	1,059	1,150	105.90
2010-04-16	1,025	1,050	1,021	1,050	590	105
2010-04-15	1,030	1,050	1,000	1,050	3,110	105
2010-04-14	1,015	1,060	1,015	1,030	290	103
2010-04-13	1,020	1,070	1,000	1,038	450	103.80
2010-04-12	969	1,020	969	1,020	60	102
2010-04-09	1,000	1,000	965	969	660	96.90
2010-04-08	976	1,005	976	989	140	98.90
2010-04-07	1,017	1,017	966	976	1,130	97.60
2010-04-06	1,010	1,013	966	1,000	960	100
2010-04-05	980	1,000	980	1,000	100	100
2010-04-02	940	998	940	998	40	99.80
2010-04-01	987	987	942	953	210	95.30
2010-03-31	950	957	940	940	190	94
2010-03-30	950	950	936	936	40	93.60
2010-03-29	1,000	1,000	950	950	140	95
2010-03-26	1,000	1,010	941	1,009	230	100.90
2010-03-25	989	1,020	930	1,020	570	102
2010-03-24	933	989	920	989	70	98.90
2010-03-23	1,000	1,000	920	920	720	92
2010-03-19	1,000	1,000	982	985	890	98.50
2010-03-18	990	1,000	950	1,000	1,070	100
2010-03-17	935	950	920	950	510	95
2010-03-16	903	903	903	903	10	90.30
2010-03-15	898	898	898	898	40	89.80
2010-03-12	860	861	860	860	490	86
2010-03-10	880	880	880	880	10	88
2010-03-08	850	850	850	850	10	85
2010-03-05	855	855	850	850	20	85
2010-03-04	850	855	840	855	110	85.50
2010-03-02	833	837	833	836	150	83.60
2010-03-01	871	871	871	871	130	87.10
2010-02-26	830	830	820	830	30	83
2010-02-25	841	841	841	841	510	84.10
2010-02-24	830	841	830	841	300	84.10
2010-02-23	845	845	830	830	110	83
2010-02-22	828	841	828	841	1,080	84.10
2010-02-19	945	945	828	828	2,180	82.80
2010-02-18	915	915	900	900	1,260	90
2010-02-17	863	908	863	900	450	90
2010-02-16	880	888	880	888	50	88.80
2010-02-15	898	898	898	898	50	89.80
2010-02-12	850	898	850	898	120	89.80
2010-02-10	890	890	880	880	30	88
2010-02-08	929	959	929	959	60	95.90
2010-02-05	915	919	915	919	20	91.90
2010-02-04	910	915	910	915	20	91.50
2010-02-03	915	925	912	925	310	92.50
2010-02-02	907	911	907	911	30	91.10
2010-02-01	947	947	947	947	130	94.70
2010-01-29	909	909	902	902	30	90.20
2010-01-28	900	906	900	906	20	90.60
2010-01-27	925	925	900	900	60	90
2010-01-26	929	940	929	940	20	94
2010-01-25	921	974	921	974	500	97.40
2010-01-22	921	921	921	921	20	92.10
2010-01-21	935	935	920	920	130	92
2010-01-20	984	984	920	920	810	92
2010-01-19	974	974	939	942	1,140	94.20
2010-01-18	975	975	922	928	990	92.80
2010-01-15	916	960	916	960	90	96
2010-01-14	928	928	928	928	10	92.80
2010-01-13	908	959	903	912	530	91.20
2010-01-12	907	907	900	900	100	90
2010-01-07	900	900	900	900	10	90
2010-01-05	880	880	880	880	10	88
2010-01-04	976	976	886	886	140	88.60

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

2024年12月
日	月	火	水	木	金	土
« 11月29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	31