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
2012-12-287007006806855,58068.50
2012-12-277037257037049,12070.40
2012-12-266987296967291,48072.90
2012-12-257307307017021,22070.20
2012-12-217127307007301,59073
2012-12-2072972971571597071.50
2012-12-1972972972372384072.30
2012-12-187357357017172,56071.70
2012-12-1773474073373449073.40
2012-12-1473573573073015073
2012-12-1373573673573518073.50
2012-12-1273973973573518073.50
2012-12-117387387387382073.80
2012-12-0773273973273913073.90
2012-12-067317317317312073.10
2012-12-0573173171173161073.10
2012-12-0474974972872816072.80
2012-12-0374574573773732073.70
2012-11-307297447297446074.40
2012-11-297277277277271072.70
2012-11-2872873272672623072.60
2012-11-277267497267283072.80
2012-11-2675075075075087075
2012-11-227507507507501075
2012-11-2174574574574577074.50
2012-11-207557557287281,00072.80
2012-11-1974574573774582074.50
2012-11-1674574574074514074.50
2012-11-1573273973273922073.90
2012-11-1473273272472411072.40
2012-11-137327327327322073.20
2012-11-127247327247323073.20
2012-11-097337337257324073.20
2012-11-087367367367362073.60
2012-11-077367367367361073.60
2012-11-067407407367364073.60
2012-11-0274074074074096074
2012-11-0174574574074021074
2012-10-317257407257406074
2012-10-307257257257252072.50
2012-10-2673073072472554072.50
2012-10-2575075075075061075
2012-10-2275075075075073075
2012-10-1974974974574570074.50
2012-10-1875075074074080074
2012-10-1773874073073017073
2012-10-167207207207202072
2012-10-1568273668172083072
2012-10-1272472472272223072.20
2012-10-1173073972873911073.90
2012-10-1074074073073027073
2012-10-097457457407405074
2012-10-0572274572274518074.50
2012-10-047387387387384073.80
2012-10-0371873071873051073
2012-10-0274174272072028072
2012-10-0177977975177021077
2012-09-2877877876877019077
2012-09-2777877874074053074
2012-09-2678479478479456079.40
2012-09-2575779575776556076.50
2012-09-2477078973575747075.70
2012-09-217857857857851078.50
2012-09-2078978978978972078.90
2012-09-1977177577177573077.50
2012-09-187827827407671,59076.70
2012-09-1477377976177911077.90
2012-09-137507707507705077
2012-09-127487487487481074.80
2012-09-1174575074574815074.80
2012-09-107557557457458074.50
2012-09-0776977074074019074
2012-09-0377477474476920076.90
2012-08-3175775772175114075.10
2012-08-297577657577575075.70
2012-08-2775776075775746075.70
2012-08-237457577457572075.70
2012-08-227647647457451,05074.50
2012-08-2176076074974969074.90
2012-08-207847847467491,78074.90
2012-08-1777077476077425077.40
2012-08-1677077075876912076.90
2012-08-1573974073074032074
2012-08-1474074073873820073.80
2012-08-137507507507504075
2012-08-107687687607602076
2012-08-097687687687681076.80
2012-08-087617687617682076.80
2012-08-077617617517618076.10
2012-08-0178878878878816078.80
2012-07-317747857747855078.50
2012-07-277657747657743077.40
2012-07-267727727577575075.70
2012-07-2577277677277262077.20
2012-07-237737737737733077.30
2012-07-2078978978078077078
2012-07-1979079079079066079
2012-07-1879579578579074079
2012-07-1779779779079534079.50
2012-07-1375579075579020079
2012-07-127557557557552075.50
2012-07-1174576874576815076.80
2012-07-097617617607609076
2012-07-057807997807999079.90
2012-07-0280080080080018080
2012-06-297607847607847078.40
2012-06-2880080076076023076
2012-06-258048048008001,17080
2012-06-2279879875575922075.90
2012-06-217567897567894078.90
2012-06-208048047507891,86078.90
2012-06-197947947697891,68078.90
2012-06-187887897457852,06078.50
2012-06-1573075173075163075.10
2012-06-147257257257255072.50
2012-06-1171773071573013073
2012-06-0870573270273231073.20
2012-06-077497507497506075
2012-06-067487487487482074.80
2012-06-057257477257472074.70
2012-06-0473573571073513073.50
2012-06-0175075075075020075
2012-05-317507507357455074.50
2012-05-307507507507502075
2012-05-2572676672676657076.60
2012-05-247457457207257072.50
2012-05-237227477207388073.80
2012-05-2275075075075075075
2012-05-2175075074774772074.70
2012-05-1875375375075075075
2012-05-177197197187185071.80
2012-05-1671571770370518070.50
2012-05-1570271570271511071.50
2012-05-1473173170271615071.60
2012-05-1174274573173723073.70
2012-05-107507507507502075
2012-05-0975375374174543074.50
2012-05-087357537357539075.30
2012-05-0775875873573818073.80
2012-05-0279079076576521076.50
2012-05-017697907657901,04079
2012-04-2775077075076528076.50
2012-04-2678078074676037076
2012-04-2578878878878845078.80
2012-04-2477178877178814078.80
2012-04-2379079076277922077.90
2012-04-2079079079079075079
2012-04-1979179179079071079
2012-04-1879179177379074079
2012-04-1779279278679115079.10
2012-04-1676979176978935078.90
2012-04-1378079376679335079.30
2012-04-1279079576279514079.50
2012-04-1175679975679648079.60
2012-04-107698047657901,17079
2012-04-097607937607691,13076.90
2012-04-067508347407557,81075.50
2012-04-0572874272574232074.20
2012-04-047317447277381,64073.80
2012-04-037217257127251,08072.50
2012-04-027197207087201,38072
2012-03-3071772270671936071.90
2012-03-297107247107211,02072.10
2012-03-286907026717023,92070.20
2012-03-277007126786801,85068
2012-03-267087306957012,39070.10
2012-03-2370572569970811,97070.80
2012-03-227197197097103,99071
2012-03-217207207057101,69071
2012-03-197077207017144,78071.40
2012-03-167107157097151,38071.50
2012-03-1570871570271090071
2012-03-1470170870170739070.70
2012-03-1370070469969936069.90
2012-03-127057106927001,30070
2012-03-0969070569069974069.90
2012-03-0870570770070592070.50
2012-03-0770170670070545070.50
2012-03-0671471770070175070.10
2012-03-057247267067141,03071.40
2012-03-0272272872072822072.80
2012-03-0172272972272945072.90
2012-02-297387407117172,70071.70
2012-02-2874074072672632072.60
2012-02-277307437307393,05073.90
2012-02-247507567387492,00074.90
2012-02-237207437197351,82073.50
2012-02-227367397307353,40073.50
2012-02-217307357307301,93073
2012-02-207437437237343,13073.40
2012-02-1774074373874342074.30
2012-02-167427447407411,07074.10
2012-02-1573974073873850073.80
2012-02-147457457387381,23073.80
2012-02-1373874973874042074
2012-02-107367377367375073.70
2012-02-0973373773373618073.60
2012-02-0873473472973251073.20
2012-02-0773773873573527073.50
2012-02-0674574573773735073.70
2012-02-0373874573874522074.50
2012-02-0274174173873812073.80
2012-02-0174574573974178074.10
2012-01-3174774774174120074.10
2012-01-3074674874674711074.70
2012-01-2774574974574510074.50
2012-01-2674975074475028075
2012-01-2575375574574658074.60
2012-01-247507507497494074.90
2012-01-237507507487501,50075
2012-01-207677677587601,60076
2012-01-1976776775776795076.70
2012-01-1876276275876294076.20
2012-01-1776076275776231076.20
2012-01-1675275975275814075.80
2012-01-1375275374475311075.30
2012-01-127447527447523075.20
2012-01-1175275274174126074.10
2012-01-107467617467528075.20
2012-01-0675976074775141075.10
2012-01-0577077075875812075.80
2012-01-0478278277077018077

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