7624 (株)NaITO の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 135 | 135 | 133 | 135 | 155,000 | 135 |
2014-12-29 | 138 | 138 | 133 | 135 | 343,100 | 135 |
2014-12-26 | 133 | 138 | 133 | 137 | 485,400 | 137 |
2014-12-25 | 139 | 139 | 131 | 133 | 620,400 | 133 |
2014-12-24 | 140 | 144 | 140 | 142 | 681,000 | 142 |
2014-12-22 | 138 | 139 | 136 | 138 | 301,600 | 138 |
2014-12-19 | 135 | 136 | 134 | 135 | 136,600 | 135 |
2014-12-18 | 134 | 135 | 132 | 134 | 158,200 | 134 |
2014-12-17 | 132 | 134 | 131 | 133 | 102,100 | 133 |
2014-12-16 | 135 | 135 | 130 | 131 | 266,100 | 131 |
2014-12-15 | 135 | 136 | 134 | 136 | 114,300 | 136 |
2014-12-12 | 132 | 137 | 132 | 136 | 167,800 | 136 |
2014-12-11 | 130 | 132 | 129 | 132 | 53,700 | 132 |
2014-12-10 | 131 | 132 | 130 | 132 | 146,500 | 132 |
2014-12-09 | 134 | 134 | 131 | 132 | 109,700 | 132 |
2014-12-08 | 131 | 135 | 130 | 134 | 191,300 | 134 |
2014-12-05 | 130 | 132 | 129 | 131 | 140,100 | 131 |
2014-12-04 | 128 | 130 | 127 | 130 | 128,200 | 130 |
2014-12-03 | 129 | 130 | 129 | 129 | 155,500 | 129 |
2014-12-02 | 130 | 130 | 127 | 128 | 78,100 | 128 |
2014-12-01 | 129 | 130 | 128 | 130 | 105,000 | 130 |
2014-11-28 | 126 | 130 | 126 | 130 | 202,800 | 130 |
2014-11-27 | 127 | 127 | 125 | 126 | 51,500 | 126 |
2014-11-26 | 122 | 127 | 122 | 125 | 188,500 | 125 |
2014-11-25 | 122 | 124 | 122 | 123 | 65,400 | 123 |
2014-11-21 | 123 | 124 | 122 | 122 | 84,000 | 122 |
2014-11-20 | 124 | 124 | 123 | 123 | 53,500 | 123 |
2014-11-19 | 123 | 124 | 123 | 123 | 44,900 | 123 |
2014-11-18 | 123 | 124 | 123 | 124 | 47,400 | 124 |
2014-11-17 | 125 | 125 | 123 | 123 | 27,900 | 123 |
2014-11-14 | 124 | 125 | 123 | 125 | 19,300 | 125 |
2014-11-13 | 124 | 125 | 123 | 124 | 82,900 | 124 |
2014-11-12 | 125 | 125 | 124 | 124 | 60,700 | 124 |
2014-11-11 | 124 | 124 | 123 | 123 | 52,900 | 123 |
2014-11-10 | 125 | 125 | 123 | 123 | 22,500 | 123 |
2014-11-07 | 123 | 125 | 122 | 123 | 23,800 | 123 |
2014-11-06 | 125 | 125 | 122 | 123 | 75,200 | 123 |
2014-11-05 | 125 | 125 | 123 | 125 | 46,300 | 125 |
2014-11-04 | 126 | 127 | 124 | 126 | 132,500 | 126 |
2014-10-31 | 122 | 124 | 121 | 124 | 53,400 | 124 |
2014-10-30 | 122 | 123 | 121 | 122 | 26,600 | 122 |
2014-10-29 | 120 | 123 | 120 | 121 | 86,600 | 121 |
2014-10-28 | 120 | 122 | 119 | 119 | 106,400 | 119 |
2014-10-27 | 121 | 122 | 121 | 121 | 56,200 | 121 |
2014-10-24 | 122 | 122 | 120 | 121 | 34,000 | 121 |
2014-10-23 | 122 | 122 | 120 | 122 | 12,300 | 122 |
2014-10-22 | 123 | 123 | 120 | 120 | 62,300 | 120 |
2014-10-21 | 123 | 123 | 121 | 122 | 20,600 | 122 |
2014-10-20 | 120 | 122 | 120 | 122 | 40,200 | 122 |
2014-10-17 | 118 | 119 | 117 | 118 | 65,700 | 118 |
2014-10-16 | 118 | 121 | 116 | 116 | 88,900 | 116 |
2014-10-15 | 118 | 122 | 118 | 121 | 50,600 | 121 |
2014-10-14 | 117 | 119 | 116 | 118 | 143,200 | 118 |
2014-10-10 | 120 | 122 | 119 | 121 | 128,800 | 121 |
2014-10-09 | 127 | 128 | 124 | 124 | 94,100 | 124 |
2014-10-08 | 125 | 126 | 124 | 126 | 45,300 | 126 |
2014-10-07 | 130 | 130 | 128 | 128 | 20,000 | 128 |
2014-10-06 | 129 | 131 | 128 | 130 | 86,400 | 130 |
2014-10-03 | 124 | 128 | 124 | 128 | 35,200 | 128 |
2014-10-02 | 123 | 125 | 122 | 124 | 114,500 | 124 |
2014-10-01 | 129 | 129 | 126 | 127 | 243,800 | 127 |
2014-09-30 | 136 | 136 | 129 | 129 | 297,700 | 129 |
2014-09-29 | 138 | 139 | 134 | 136 | 535,600 | 136 |
2014-09-26 | 131 | 139 | 130 | 139 | 377,500 | 139 |
2014-09-25 | 132 | 133 | 130 | 133 | 129,900 | 133 |
2014-09-24 | 128 | 133 | 127 | 133 | 337,500 | 133 |
2014-09-22 | 137 | 138 | 126 | 128 | 1,324,000 | 128 |
2014-09-19 | 139 | 140 | 135 | 138 | 274,700 | 138 |
2014-09-18 | 137 | 143 | 136 | 139 | 630,900 | 139 |
2014-09-17 | 137 | 137 | 134 | 137 | 153,700 | 137 |
2014-09-16 | 134 | 139 | 134 | 136 | 281,700 | 136 |
2014-09-12 | 136 | 136 | 133 | 134 | 79,900 | 134 |
2014-09-11 | 135 | 136 | 132 | 136 | 172,700 | 136 |
2014-09-10 | 134 | 134 | 131 | 133 | 114,300 | 133 |
2014-09-09 | 137 | 137 | 132 | 135 | 319,300 | 135 |
2014-09-08 | 128 | 137 | 128 | 136 | 632,000 | 136 |
2014-09-05 | 136 | 139 | 125 | 127 | 826,500 | 127 |
2014-09-04 | 128 | 140 | 128 | 138 | 1,027,200 | 138 |
2014-09-03 | 129 | 129 | 125 | 128 | 172,700 | 128 |
2014-09-02 | 130 | 132 | 128 | 129 | 277,100 | 129 |
2014-09-01 | 123 | 129 | 123 | 127 | 327,300 | 127 |
2014-08-29 | 122 | 124 | 121 | 123 | 77,000 | 123 |
2014-08-28 | 122 | 122 | 120 | 121 | 37,700 | 121 |
2014-08-27 | 120 | 123 | 120 | 121 | 35,600 | 121 |
2014-08-26 | 121 | 122 | 120 | 120 | 51,500 | 120 |
2014-08-25 | 120 | 123 | 120 | 121 | 67,100 | 121 |
2014-08-22 | 121 | 122 | 119 | 120 | 42,900 | 120 |
2014-08-21 | 120 | 121 | 120 | 121 | 24,000 | 121 |
2014-08-20 | 122 | 122 | 119 | 120 | 74,100 | 120 |
2014-08-19 | 123 | 123 | 120 | 122 | 71,600 | 122 |
2014-08-18 | 123 | 124 | 121 | 122 | 49,600 | 122 |
2014-08-15 | 118 | 122 | 117 | 121 | 99,300 | 121 |
2014-08-14 | 118 | 118 | 116 | 117 | 40,700 | 117 |
2014-08-13 | 116 | 118 | 116 | 118 | 45,400 | 118 |
2014-08-12 | 118 | 119 | 115 | 117 | 119,300 | 117 |
2014-08-11 | 118 | 119 | 115 | 117 | 129,700 | 117 |
2014-08-08 | 120 | 120 | 115 | 115 | 186,200 | 115 |
2014-08-07 | 119 | 122 | 119 | 120 | 37,300 | 120 |
2014-08-06 | 120 | 121 | 118 | 120 | 82,600 | 120 |
2014-08-05 | 125 | 126 | 120 | 120 | 311,900 | 120 |
2014-08-04 | 125 | 127 | 125 | 127 | 72,500 | 127 |
2014-08-01 | 128 | 129 | 126 | 127 | 102,900 | 127 |
2014-07-31 | 132 | 133 | 129 | 131 | 79,400 | 131 |
2014-07-30 | 134 | 134 | 131 | 131 | 52,600 | 131 |
2014-07-29 | 131 | 135 | 131 | 133 | 122,300 | 133 |
2014-07-28 | 135 | 135 | 131 | 131 | 106,000 | 131 |
2014-07-25 | 130 | 132 | 128 | 130 | 98,300 | 130 |
2014-07-24 | 130 | 132 | 128 | 129 | 73,400 | 129 |
2014-07-23 | 133 | 133 | 128 | 130 | 262,700 | 130 |
2014-07-22 | 137 | 137 | 132 | 133 | 135,600 | 133 |
2014-07-18 | 137 | 137 | 131 | 134 | 415,100 | 134 |
2014-07-17 | 138 | 145 | 136 | 139 | 696,600 | 139 |
2014-07-16 | 133 | 139 | 132 | 135 | 604,900 | 135 |
2014-07-15 | 134 | 144 | 130 | 135 | 3,142,500 | 135 |
2014-07-14 | 123 | 149 | 123 | 130 | 5,626,200 | 130 |
2014-07-11 | 120 | 123 | 120 | 123 | 146,300 | 123 |
2014-07-10 | 122 | 123 | 120 | 121 | 184,900 | 121 |
2014-07-09 | 121 | 123 | 119 | 121 | 168,300 | 121 |
2014-07-08 | 119 | 122 | 118 | 121 | 173,600 | 121 |
2014-07-07 | 118 | 120 | 117 | 119 | 130,000 | 119 |
2014-07-04 | 118 | 118 | 116 | 118 | 136,700 | 118 |
2014-07-03 | 117 | 118 | 116 | 117 | 146,000 | 117 |
2014-07-02 | 118 | 119 | 117 | 119 | 158,000 | 119 |
2014-07-01 | 118 | 119 | 116 | 117 | 78,400 | 117 |
2014-06-30 | 116 | 118 | 114 | 118 | 130,300 | 118 |
2014-06-27 | 120 | 120 | 114 | 115 | 531,600 | 115 |
2014-06-26 | 134 | 135 | 119 | 119 | 3,822,000 | 119 |
2014-06-25 | 114 | 115 | 113 | 115 | 106,700 | 115 |
2014-06-24 | 111 | 114 | 111 | 113 | 56,200 | 113 |
2014-06-23 | 111 | 113 | 111 | 112 | 69,300 | 112 |
2014-06-20 | 112 | 112 | 110 | 112 | 50,800 | 112 |
2014-06-19 | 112 | 113 | 110 | 112 | 88,100 | 112 |
2014-06-18 | 110 | 112 | 108 | 112 | 96,000 | 112 |
2014-06-17 | 109 | 110 | 108 | 109 | 25,100 | 109 |
2014-06-16 | 109 | 110 | 108 | 108 | 36,600 | 108 |
2014-06-13 | 107 | 109 | 106 | 109 | 41,000 | 109 |
2014-06-12 | 108 | 109 | 107 | 108 | 46,600 | 108 |
2014-06-11 | 106 | 108 | 106 | 107 | 31,100 | 107 |
2014-06-10 | 109 | 109 | 105 | 106 | 92,400 | 106 |
2014-06-09 | 108 | 109 | 108 | 109 | 51,800 | 109 |
2014-06-06 | 109 | 110 | 108 | 109 | 37,100 | 109 |
2014-06-05 | 108 | 110 | 108 | 110 | 60,600 | 110 |
2014-06-04 | 108 | 110 | 107 | 109 | 61,600 | 109 |
2014-06-03 | 110 | 110 | 108 | 108 | 58,500 | 108 |
2014-06-02 | 109 | 110 | 107 | 110 | 73,000 | 110 |
2014-05-30 | 109 | 109 | 105 | 107 | 62,700 | 107 |
2014-05-29 | 102 | 108 | 102 | 107 | 70,200 | 107 |
2014-05-28 | 104 | 106 | 102 | 105 | 74,300 | 105 |
2014-05-27 | 102 | 104 | 101 | 104 | 45,100 | 104 |
2014-05-26 | 104 | 104 | 100 | 101 | 187,900 | 101 |
2014-05-23 | 103 | 103 | 101 | 102 | 20,900 | 102 |
2014-05-22 | 100 | 102 | 99 | 102 | 42,700 | 102 |
2014-05-21 | 97 | 99 | 97 | 99 | 173,700 | 99 |
2014-05-20 | 100 | 100 | 98 | 99 | 56,900 | 99 |
2014-05-19 | 103 | 103 | 99 | 100 | 52,900 | 100 |
2014-05-16 | 102 | 103 | 100 | 102 | 116,700 | 102 |
2014-05-15 | 103 | 104 | 102 | 103 | 24,500 | 103 |
2014-05-14 | 101 | 104 | 101 | 102 | 28,600 | 102 |
2014-05-13 | 103 | 105 | 101 | 102 | 79,500 | 102 |
2014-05-12 | 106 | 109 | 102 | 104 | 152,800 | 104 |
2014-05-09 | 106 | 108 | 105 | 105 | 54,200 | 105 |
2014-05-08 | 105 | 107 | 105 | 106 | 34,600 | 106 |
2014-05-07 | 107 | 107 | 105 | 105 | 47,500 | 105 |
2014-05-02 | 105 | 108 | 105 | 107 | 41,800 | 107 |
2014-05-01 | 107 | 107 | 105 | 105 | 47,100 | 105 |
2014-04-30 | 107 | 109 | 106 | 106 | 60,700 | 106 |
2014-04-28 | 107 | 108 | 106 | 107 | 80,800 | 107 |
2014-04-25 | 108 | 110 | 107 | 107 | 116,300 | 107 |
2014-04-24 | 110 | 110 | 109 | 109 | 65,500 | 109 |
2014-04-23 | 110 | 111 | 108 | 111 | 97,800 | 111 |
2014-04-22 | 111 | 111 | 108 | 108 | 154,000 | 108 |
2014-04-21 | 111 | 111 | 109 | 109 | 53,500 | 109 |
2014-04-18 | 111 | 112 | 109 | 110 | 231,600 | 110 |
2014-04-17 | 113 | 113 | 111 | 111 | 46,100 | 111 |
2014-04-16 | 112 | 112 | 111 | 112 | 80,800 | 112 |
2014-04-15 | 112 | 113 | 111 | 112 | 45,200 | 112 |
2014-04-14 | 110 | 111 | 110 | 110 | 38,600 | 110 |
2014-04-11 | 110 | 112 | 109 | 112 | 144,000 | 112 |
2014-04-10 | 114 | 116 | 112 | 114 | 241,400 | 114 |
2014-04-09 | 114 | 114 | 112 | 113 | 152,100 | 113 |
2014-04-08 | 117 | 124 | 113 | 115 | 1,245,600 | 115 |
2014-04-07 | 114 | 115 | 113 | 113 | 116,400 | 113 |
2014-04-04 | 114 | 117 | 113 | 116 | 75,200 | 116 |
2014-04-03 | 118 | 119 | 113 | 114 | 302,000 | 114 |
2014-04-02 | 117 | 118 | 116 | 117 | 102,000 | 117 |
2014-04-01 | 118 | 120 | 115 | 115 | 366,400 | 115 |
2014-03-31 | 122 | 123 | 119 | 123 | 289,800 | 123 |
2014-03-28 | 123 | 123 | 119 | 121 | 156,100 | 121 |
2014-03-27 | 116 | 125 | 115 | 122 | 775,300 | 122 |
2014-03-26 | 116 | 117 | 113 | 116 | 243,500 | 116 |
2014-03-25 | 114 | 126 | 114 | 115 | 2,774,800 | 115 |
2014-03-24 | 111 | 111 | 108 | 109 | 187,200 | 109 |
2014-03-20 | 115 | 116 | 108 | 110 | 792,600 | 110 |
2014-03-19 | 131 | 136 | 114 | 114 | 7,167,400 | 114 |
2014-03-18 | 111 | 112 | 108 | 110 | 86,400 | 110 |
2014-03-17 | 110 | 110 | 107 | 107 | 42,100 | 107 |
2014-03-14 | 112 | 113 | 109 | 109 | 136,700 | 109 |
2014-03-13 | 114 | 115 | 113 | 114 | 78,300 | 114 |
2014-03-12 | 116 | 116 | 114 | 114 | 70,300 | 114 |
2014-03-11 | 116 | 117 | 115 | 116 | 61,000 | 116 |
2014-03-10 | 117 | 117 | 115 | 116 | 47,300 | 116 |
2014-03-07 | 119 | 120 | 116 | 116 | 95,400 | 116 |
2014-03-06 | 117 | 119 | 115 | 118 | 126,800 | 118 |
2014-03-05 | 118 | 118 | 115 | 115 | 116,700 | 115 |
2014-03-04 | 114 | 116 | 112 | 115 | 166,100 | 115 |
2014-03-03 | 116 | 118 | 112 | 115 | 211,800 | 115 |
2014-02-28 | 121 | 124 | 115 | 116 | 658,100 | 116 |
2014-02-27 | 116 | 141 | 115 | 121 | 7,907,600 | 121 |
2014-02-26 | 120 | 121 | 112 | 112 | 813,700 | 112 |
2014-02-25 | 132 | 135 | 119 | 121 | 1,057,600 | 121 |
2014-02-24 | 111 | 147 | 111 | 132 | 8,421,100 | 132 |
2014-02-21 | 106 | 107 | 105 | 106 | 16,000 | 106 |
2014-02-20 | 109 | 109 | 105 | 105 | 29,200 | 105 |
2014-02-19 | 109 | 109 | 107 | 108 | 20,300 | 108 |
2014-02-18 | 108 | 108 | 105 | 108 | 20,600 | 108 |
2014-02-17 | 105 | 106 | 103 | 105 | 24,800 | 105 |
2014-02-14 | 110 | 110 | 104 | 105 | 56,700 | 105 |
2014-02-13 | 110 | 111 | 107 | 107 | 19,400 | 107 |
2014-02-12 | 110 | 114 | 110 | 110 | 34,600 | 110 |
2014-02-10 | 111 | 111 | 107 | 110 | 34,900 | 110 |
2014-02-07 | 106 | 111 | 106 | 107 | 51,200 | 107 |
2014-02-06 | 105 | 114 | 103 | 107 | 262,000 | 107 |
2014-02-05 | 102 | 103 | 97 | 100 | 172,300 | 100 |
2014-02-04 | 101 | 107 | 99 | 102 | 193,800 | 102 |
2014-02-03 | 120 | 120 | 112 | 114 | 139,800 | 114 |
2014-01-31 | 124 | 125 | 120 | 122 | 120,900 | 122 |
2014-01-30 | 125 | 125 | 121 | 123 | 85,100 | 123 |
2014-01-29 | 124 | 127 | 124 | 127 | 31,600 | 127 |
2014-01-28 | 122 | 125 | 122 | 124 | 61,400 | 124 |
2014-01-27 | 125 | 125 | 121 | 121 | 119,700 | 121 |
2014-01-24 | 128 | 130 | 127 | 129 | 175,900 | 129 |
2014-01-23 | 135 | 135 | 132 | 132 | 67,900 | 132 |
2014-01-22 | 136 | 136 | 134 | 135 | 81,200 | 135 |
2014-01-21 | 134 | 142 | 134 | 136 | 339,400 | 136 |
2014-01-20 | 133 | 134 | 132 | 134 | 59,100 | 134 |
2014-01-17 | 130 | 133 | 130 | 131 | 63,500 | 131 |
2014-01-16 | 135 | 136 | 130 | 130 | 113,300 | 130 |
2014-01-15 | 135 | 136 | 131 | 134 | 105,800 | 134 |
2014-01-14 | 131 | 133 | 129 | 132 | 129,900 | 132 |
2014-01-10 | 125 | 133 | 125 | 129 | 318,900 | 129 |
2014-01-09 | 125 | 125 | 124 | 124 | 23,200 | 124 |
2014-01-08 | 125 | 125 | 123 | 124 | 42,600 | 124 |
2014-01-07 | 125 | 126 | 122 | 123 | 54,100 | 123 |
2014-01-06 | 125 | 127 | 124 | 125 | 44,200 | 125 |
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