7624 (株)NaITO の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 700 | 700 | 680 | 685 | 5,580 | 68.50 |
2012-12-27 | 703 | 725 | 703 | 704 | 9,120 | 70.40 |
2012-12-26 | 698 | 729 | 696 | 729 | 1,480 | 72.90 |
2012-12-25 | 730 | 730 | 701 | 702 | 1,220 | 70.20 |
2012-12-21 | 712 | 730 | 700 | 730 | 1,590 | 73 |
2012-12-20 | 729 | 729 | 715 | 715 | 970 | 71.50 |
2012-12-19 | 729 | 729 | 723 | 723 | 840 | 72.30 |
2012-12-18 | 735 | 735 | 701 | 717 | 2,560 | 71.70 |
2012-12-17 | 734 | 740 | 733 | 734 | 490 | 73.40 |
2012-12-14 | 735 | 735 | 730 | 730 | 150 | 73 |
2012-12-13 | 735 | 736 | 735 | 735 | 180 | 73.50 |
2012-12-12 | 739 | 739 | 735 | 735 | 180 | 73.50 |
2012-12-11 | 738 | 738 | 738 | 738 | 20 | 73.80 |
2012-12-07 | 732 | 739 | 732 | 739 | 130 | 73.90 |
2012-12-06 | 731 | 731 | 731 | 731 | 20 | 73.10 |
2012-12-05 | 731 | 731 | 711 | 731 | 610 | 73.10 |
2012-12-04 | 749 | 749 | 728 | 728 | 160 | 72.80 |
2012-12-03 | 745 | 745 | 737 | 737 | 320 | 73.70 |
2012-11-30 | 729 | 744 | 729 | 744 | 60 | 74.40 |
2012-11-29 | 727 | 727 | 727 | 727 | 10 | 72.70 |
2012-11-28 | 728 | 732 | 726 | 726 | 230 | 72.60 |
2012-11-27 | 726 | 749 | 726 | 728 | 30 | 72.80 |
2012-11-26 | 750 | 750 | 750 | 750 | 870 | 75 |
2012-11-22 | 750 | 750 | 750 | 750 | 10 | 75 |
2012-11-21 | 745 | 745 | 745 | 745 | 770 | 74.50 |
2012-11-20 | 755 | 755 | 728 | 728 | 1,000 | 72.80 |
2012-11-19 | 745 | 745 | 737 | 745 | 820 | 74.50 |
2012-11-16 | 745 | 745 | 740 | 745 | 140 | 74.50 |
2012-11-15 | 732 | 739 | 732 | 739 | 220 | 73.90 |
2012-11-14 | 732 | 732 | 724 | 724 | 110 | 72.40 |
2012-11-13 | 732 | 732 | 732 | 732 | 20 | 73.20 |
2012-11-12 | 724 | 732 | 724 | 732 | 30 | 73.20 |
2012-11-09 | 733 | 733 | 725 | 732 | 40 | 73.20 |
2012-11-08 | 736 | 736 | 736 | 736 | 20 | 73.60 |
2012-11-07 | 736 | 736 | 736 | 736 | 10 | 73.60 |
2012-11-06 | 740 | 740 | 736 | 736 | 40 | 73.60 |
2012-11-02 | 740 | 740 | 740 | 740 | 960 | 74 |
2012-11-01 | 745 | 745 | 740 | 740 | 210 | 74 |
2012-10-31 | 725 | 740 | 725 | 740 | 60 | 74 |
2012-10-30 | 725 | 725 | 725 | 725 | 20 | 72.50 |
2012-10-26 | 730 | 730 | 724 | 725 | 540 | 72.50 |
2012-10-25 | 750 | 750 | 750 | 750 | 610 | 75 |
2012-10-22 | 750 | 750 | 750 | 750 | 730 | 75 |
2012-10-19 | 749 | 749 | 745 | 745 | 700 | 74.50 |
2012-10-18 | 750 | 750 | 740 | 740 | 800 | 74 |
2012-10-17 | 738 | 740 | 730 | 730 | 170 | 73 |
2012-10-16 | 720 | 720 | 720 | 720 | 20 | 72 |
2012-10-15 | 682 | 736 | 681 | 720 | 830 | 72 |
2012-10-12 | 724 | 724 | 722 | 722 | 230 | 72.20 |
2012-10-11 | 730 | 739 | 728 | 739 | 110 | 73.90 |
2012-10-10 | 740 | 740 | 730 | 730 | 270 | 73 |
2012-10-09 | 745 | 745 | 740 | 740 | 50 | 74 |
2012-10-05 | 722 | 745 | 722 | 745 | 180 | 74.50 |
2012-10-04 | 738 | 738 | 738 | 738 | 40 | 73.80 |
2012-10-03 | 718 | 730 | 718 | 730 | 510 | 73 |
2012-10-02 | 741 | 742 | 720 | 720 | 280 | 72 |
2012-10-01 | 779 | 779 | 751 | 770 | 210 | 77 |
2012-09-28 | 778 | 778 | 768 | 770 | 190 | 77 |
2012-09-27 | 778 | 778 | 740 | 740 | 530 | 74 |
2012-09-26 | 784 | 794 | 784 | 794 | 560 | 79.40 |
2012-09-25 | 757 | 795 | 757 | 765 | 560 | 76.50 |
2012-09-24 | 770 | 789 | 735 | 757 | 470 | 75.70 |
2012-09-21 | 785 | 785 | 785 | 785 | 10 | 78.50 |
2012-09-20 | 789 | 789 | 789 | 789 | 720 | 78.90 |
2012-09-19 | 771 | 775 | 771 | 775 | 730 | 77.50 |
2012-09-18 | 782 | 782 | 740 | 767 | 1,590 | 76.70 |
2012-09-14 | 773 | 779 | 761 | 779 | 110 | 77.90 |
2012-09-13 | 750 | 770 | 750 | 770 | 50 | 77 |
2012-09-12 | 748 | 748 | 748 | 748 | 10 | 74.80 |
2012-09-11 | 745 | 750 | 745 | 748 | 150 | 74.80 |
2012-09-10 | 755 | 755 | 745 | 745 | 80 | 74.50 |
2012-09-07 | 769 | 770 | 740 | 740 | 190 | 74 |
2012-09-03 | 774 | 774 | 744 | 769 | 200 | 76.90 |
2012-08-31 | 757 | 757 | 721 | 751 | 140 | 75.10 |
2012-08-29 | 757 | 765 | 757 | 757 | 50 | 75.70 |
2012-08-27 | 757 | 760 | 757 | 757 | 460 | 75.70 |
2012-08-23 | 745 | 757 | 745 | 757 | 20 | 75.70 |
2012-08-22 | 764 | 764 | 745 | 745 | 1,050 | 74.50 |
2012-08-21 | 760 | 760 | 749 | 749 | 690 | 74.90 |
2012-08-20 | 784 | 784 | 746 | 749 | 1,780 | 74.90 |
2012-08-17 | 770 | 774 | 760 | 774 | 250 | 77.40 |
2012-08-16 | 770 | 770 | 758 | 769 | 120 | 76.90 |
2012-08-15 | 739 | 740 | 730 | 740 | 320 | 74 |
2012-08-14 | 740 | 740 | 738 | 738 | 200 | 73.80 |
2012-08-13 | 750 | 750 | 750 | 750 | 40 | 75 |
2012-08-10 | 768 | 768 | 760 | 760 | 20 | 76 |
2012-08-09 | 768 | 768 | 768 | 768 | 10 | 76.80 |
2012-08-08 | 761 | 768 | 761 | 768 | 20 | 76.80 |
2012-08-07 | 761 | 761 | 751 | 761 | 80 | 76.10 |
2012-08-01 | 788 | 788 | 788 | 788 | 160 | 78.80 |
2012-07-31 | 774 | 785 | 774 | 785 | 50 | 78.50 |
2012-07-27 | 765 | 774 | 765 | 774 | 30 | 77.40 |
2012-07-26 | 772 | 772 | 757 | 757 | 50 | 75.70 |
2012-07-25 | 772 | 776 | 772 | 772 | 620 | 77.20 |
2012-07-23 | 773 | 773 | 773 | 773 | 30 | 77.30 |
2012-07-20 | 789 | 789 | 780 | 780 | 770 | 78 |
2012-07-19 | 790 | 790 | 790 | 790 | 660 | 79 |
2012-07-18 | 795 | 795 | 785 | 790 | 740 | 79 |
2012-07-17 | 797 | 797 | 790 | 795 | 340 | 79.50 |
2012-07-13 | 755 | 790 | 755 | 790 | 200 | 79 |
2012-07-12 | 755 | 755 | 755 | 755 | 20 | 75.50 |
2012-07-11 | 745 | 768 | 745 | 768 | 150 | 76.80 |
2012-07-09 | 761 | 761 | 760 | 760 | 90 | 76 |
2012-07-05 | 780 | 799 | 780 | 799 | 90 | 79.90 |
2012-07-02 | 800 | 800 | 800 | 800 | 180 | 80 |
2012-06-29 | 760 | 784 | 760 | 784 | 70 | 78.40 |
2012-06-28 | 800 | 800 | 760 | 760 | 230 | 76 |
2012-06-25 | 804 | 804 | 800 | 800 | 1,170 | 80 |
2012-06-22 | 798 | 798 | 755 | 759 | 220 | 75.90 |
2012-06-21 | 756 | 789 | 756 | 789 | 40 | 78.90 |
2012-06-20 | 804 | 804 | 750 | 789 | 1,860 | 78.90 |
2012-06-19 | 794 | 794 | 769 | 789 | 1,680 | 78.90 |
2012-06-18 | 788 | 789 | 745 | 785 | 2,060 | 78.50 |
2012-06-15 | 730 | 751 | 730 | 751 | 630 | 75.10 |
2012-06-14 | 725 | 725 | 725 | 725 | 50 | 72.50 |
2012-06-11 | 717 | 730 | 715 | 730 | 130 | 73 |
2012-06-08 | 705 | 732 | 702 | 732 | 310 | 73.20 |
2012-06-07 | 749 | 750 | 749 | 750 | 60 | 75 |
2012-06-06 | 748 | 748 | 748 | 748 | 20 | 74.80 |
2012-06-05 | 725 | 747 | 725 | 747 | 20 | 74.70 |
2012-06-04 | 735 | 735 | 710 | 735 | 130 | 73.50 |
2012-06-01 | 750 | 750 | 750 | 750 | 200 | 75 |
2012-05-31 | 750 | 750 | 735 | 745 | 50 | 74.50 |
2012-05-30 | 750 | 750 | 750 | 750 | 20 | 75 |
2012-05-25 | 726 | 766 | 726 | 766 | 570 | 76.60 |
2012-05-24 | 745 | 745 | 720 | 725 | 70 | 72.50 |
2012-05-23 | 722 | 747 | 720 | 738 | 80 | 73.80 |
2012-05-22 | 750 | 750 | 750 | 750 | 750 | 75 |
2012-05-21 | 750 | 750 | 747 | 747 | 720 | 74.70 |
2012-05-18 | 753 | 753 | 750 | 750 | 750 | 75 |
2012-05-17 | 719 | 719 | 718 | 718 | 50 | 71.80 |
2012-05-16 | 715 | 717 | 703 | 705 | 180 | 70.50 |
2012-05-15 | 702 | 715 | 702 | 715 | 110 | 71.50 |
2012-05-14 | 731 | 731 | 702 | 716 | 150 | 71.60 |
2012-05-11 | 742 | 745 | 731 | 737 | 230 | 73.70 |
2012-05-10 | 750 | 750 | 750 | 750 | 20 | 75 |
2012-05-09 | 753 | 753 | 741 | 745 | 430 | 74.50 |
2012-05-08 | 735 | 753 | 735 | 753 | 90 | 75.30 |
2012-05-07 | 758 | 758 | 735 | 738 | 180 | 73.80 |
2012-05-02 | 790 | 790 | 765 | 765 | 210 | 76.50 |
2012-05-01 | 769 | 790 | 765 | 790 | 1,040 | 79 |
2012-04-27 | 750 | 770 | 750 | 765 | 280 | 76.50 |
2012-04-26 | 780 | 780 | 746 | 760 | 370 | 76 |
2012-04-25 | 788 | 788 | 788 | 788 | 450 | 78.80 |
2012-04-24 | 771 | 788 | 771 | 788 | 140 | 78.80 |
2012-04-23 | 790 | 790 | 762 | 779 | 220 | 77.90 |
2012-04-20 | 790 | 790 | 790 | 790 | 750 | 79 |
2012-04-19 | 791 | 791 | 790 | 790 | 710 | 79 |
2012-04-18 | 791 | 791 | 773 | 790 | 740 | 79 |
2012-04-17 | 792 | 792 | 786 | 791 | 150 | 79.10 |
2012-04-16 | 769 | 791 | 769 | 789 | 350 | 78.90 |
2012-04-13 | 780 | 793 | 766 | 793 | 350 | 79.30 |
2012-04-12 | 790 | 795 | 762 | 795 | 140 | 79.50 |
2012-04-11 | 756 | 799 | 756 | 796 | 480 | 79.60 |
2012-04-10 | 769 | 804 | 765 | 790 | 1,170 | 79 |
2012-04-09 | 760 | 793 | 760 | 769 | 1,130 | 76.90 |
2012-04-06 | 750 | 834 | 740 | 755 | 7,810 | 75.50 |
2012-04-05 | 728 | 742 | 725 | 742 | 320 | 74.20 |
2012-04-04 | 731 | 744 | 727 | 738 | 1,640 | 73.80 |
2012-04-03 | 721 | 725 | 712 | 725 | 1,080 | 72.50 |
2012-04-02 | 719 | 720 | 708 | 720 | 1,380 | 72 |
2012-03-30 | 717 | 722 | 706 | 719 | 360 | 71.90 |
2012-03-29 | 710 | 724 | 710 | 721 | 1,020 | 72.10 |
2012-03-28 | 690 | 702 | 671 | 702 | 3,920 | 70.20 |
2012-03-27 | 700 | 712 | 678 | 680 | 1,850 | 68 |
2012-03-26 | 708 | 730 | 695 | 701 | 2,390 | 70.10 |
2012-03-23 | 705 | 725 | 699 | 708 | 11,970 | 70.80 |
2012-03-22 | 719 | 719 | 709 | 710 | 3,990 | 71 |
2012-03-21 | 720 | 720 | 705 | 710 | 1,690 | 71 |
2012-03-19 | 707 | 720 | 701 | 714 | 4,780 | 71.40 |
2012-03-16 | 710 | 715 | 709 | 715 | 1,380 | 71.50 |
2012-03-15 | 708 | 715 | 702 | 710 | 900 | 71 |
2012-03-14 | 701 | 708 | 701 | 707 | 390 | 70.70 |
2012-03-13 | 700 | 704 | 699 | 699 | 360 | 69.90 |
2012-03-12 | 705 | 710 | 692 | 700 | 1,300 | 70 |
2012-03-09 | 690 | 705 | 690 | 699 | 740 | 69.90 |
2012-03-08 | 705 | 707 | 700 | 705 | 920 | 70.50 |
2012-03-07 | 701 | 706 | 700 | 705 | 450 | 70.50 |
2012-03-06 | 714 | 717 | 700 | 701 | 750 | 70.10 |
2012-03-05 | 724 | 726 | 706 | 714 | 1,030 | 71.40 |
2012-03-02 | 722 | 728 | 720 | 728 | 220 | 72.80 |
2012-03-01 | 722 | 729 | 722 | 729 | 450 | 72.90 |
2012-02-29 | 738 | 740 | 711 | 717 | 2,700 | 71.70 |
2012-02-28 | 740 | 740 | 726 | 726 | 320 | 72.60 |
2012-02-27 | 730 | 743 | 730 | 739 | 3,050 | 73.90 |
2012-02-24 | 750 | 756 | 738 | 749 | 2,000 | 74.90 |
2012-02-23 | 720 | 743 | 719 | 735 | 1,820 | 73.50 |
2012-02-22 | 736 | 739 | 730 | 735 | 3,400 | 73.50 |
2012-02-21 | 730 | 735 | 730 | 730 | 1,930 | 73 |
2012-02-20 | 743 | 743 | 723 | 734 | 3,130 | 73.40 |
2012-02-17 | 740 | 743 | 738 | 743 | 420 | 74.30 |
2012-02-16 | 742 | 744 | 740 | 741 | 1,070 | 74.10 |
2012-02-15 | 739 | 740 | 738 | 738 | 500 | 73.80 |
2012-02-14 | 745 | 745 | 738 | 738 | 1,230 | 73.80 |
2012-02-13 | 738 | 749 | 738 | 740 | 420 | 74 |
2012-02-10 | 736 | 737 | 736 | 737 | 50 | 73.70 |
2012-02-09 | 733 | 737 | 733 | 736 | 180 | 73.60 |
2012-02-08 | 734 | 734 | 729 | 732 | 510 | 73.20 |
2012-02-07 | 737 | 738 | 735 | 735 | 270 | 73.50 |
2012-02-06 | 745 | 745 | 737 | 737 | 350 | 73.70 |
2012-02-03 | 738 | 745 | 738 | 745 | 220 | 74.50 |
2012-02-02 | 741 | 741 | 738 | 738 | 120 | 73.80 |
2012-02-01 | 745 | 745 | 739 | 741 | 780 | 74.10 |
2012-01-31 | 747 | 747 | 741 | 741 | 200 | 74.10 |
2012-01-30 | 746 | 748 | 746 | 747 | 110 | 74.70 |
2012-01-27 | 745 | 749 | 745 | 745 | 100 | 74.50 |
2012-01-26 | 749 | 750 | 744 | 750 | 280 | 75 |
2012-01-25 | 753 | 755 | 745 | 746 | 580 | 74.60 |
2012-01-24 | 750 | 750 | 749 | 749 | 40 | 74.90 |
2012-01-23 | 750 | 750 | 748 | 750 | 1,500 | 75 |
2012-01-20 | 767 | 767 | 758 | 760 | 1,600 | 76 |
2012-01-19 | 767 | 767 | 757 | 767 | 950 | 76.70 |
2012-01-18 | 762 | 762 | 758 | 762 | 940 | 76.20 |
2012-01-17 | 760 | 762 | 757 | 762 | 310 | 76.20 |
2012-01-16 | 752 | 759 | 752 | 758 | 140 | 75.80 |
2012-01-13 | 752 | 753 | 744 | 753 | 110 | 75.30 |
2012-01-12 | 744 | 752 | 744 | 752 | 30 | 75.20 |
2012-01-11 | 752 | 752 | 741 | 741 | 260 | 74.10 |
2012-01-10 | 746 | 761 | 746 | 752 | 80 | 75.20 |
2012-01-06 | 759 | 760 | 747 | 751 | 410 | 75.10 |
2012-01-05 | 770 | 770 | 758 | 758 | 120 | 75.80 |
2012-01-04 | 782 | 782 | 770 | 770 | 180 | 77 |
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