NaITO(7624)の株価時系列情報
NaITO(7624)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2003/12/30 | 140 | 144 | 140 | 144 | 5,000 |
2003/12/29 | 140 | 145 | 138 | 143 | 8,000 |
2003/12/26 | 130 | 136 | 127 | 136 | 40,000 |
2003/12/25 | 177 | 185 | 165 | 165 | 52,000 |
2003/12/24 | 130 | 165 | 130 | 165 | 26,000 |
2003/12/22 | 127 | 130 | 127 | 128 | 6,000 |
2003/12/19 | 130 | 130 | 127 | 127 | 11,000 |
2003/12/18 | 125 | 135 | 125 | 135 | 15,000 |
2003/12/17 | 140 | 140 | 120 | 120 | 18,000 |
2003/12/16 | 147 | 147 | 140 | 140 | 14,000 |
2003/12/15 | 155 | 155 | 140 | 140 | 11,000 |
2003/12/12 | 155 | 160 | 150 | 150 | 22,000 |
2003/12/11 | 158 | 158 | 158 | 158 | 2,000 |
2003/12/10 | 156 | 160 | 156 | 160 | 4,000 |
2003/12/09 | 161 | 161 | 160 | 160 | 7,000 |
2003/12/08 | 160 | 174 | 156 | 174 | 33,000 |
2003/12/05 | 179 | 179 | 162 | 163 | 10,000 |
2003/12/04 | 183 | 183 | 161 | 179 | 17,000 |
2003/12/03 | 167 | 185 | 151 | 151 | 36,000 |
2003/12/02 | 171 | 185 | 156 | 165 | 24,000 |
2003/12/01 | 149 | 175 | 145 | 167 | 16,000 |
2003/11/28 | 154 | 154 | 145 | 145 | 8,000 |
2003/11/27 | 152 | 153 | 152 | 153 | 4,000 |
2003/11/26 | 152 | 152 | 150 | 150 | 6,000 |
2003/11/25 | 150 | 150 | 150 | 150 | 5,000 |
2003/11/21 | 150 | 160 | 145 | 145 | 7,000 |
2003/11/20 | 130 | 140 | 130 | 140 | 6,000 |
2003/11/19 | 139 | 139 | 130 | 130 | 13,000 |
2003/11/18 | 140 | 140 | 130 | 140 | 17,000 |
2003/11/17 | 171 | 171 | 140 | 140 | 10,000 |
2003/11/14 | 179 | 180 | 171 | 176 | 27,000 |
2003/11/13 | 186 | 186 | 175 | 177 | 15,000 |
2003/11/12 | 170 | 185 | 170 | 185 | 27,000 |
2003/11/11 | 180 | 180 | 162 | 175 | 46,000 |
2003/11/10 | 239 | 239 | 200 | 200 | 23,000 |
2003/11/07 | 304 | 305 | 230 | 250 | 76,000 |
2003/11/06 | 263 | 323 | 263 | 300 | 196,000 |
2003/11/05 | 213 | 243 | 213 | 243 | 46,000 |
2003/11/04 | 170 | 193 | 170 | 193 | 116,000 |
2003/10/31 | 130 | 146 | 130 | 143 | 20,000 |
2003/10/30 | 129 | 132 | 127 | 130 | 26,000 |
2003/10/29 | 134 | 134 | 132 | 132 | 4,000 |
2003/10/28 | 134 | 134 | 134 | 134 | 12,000 |
2003/10/27 | 130 | 146 | 129 | 130 | 56,000 |
2003/10/24 | 124 | 125 | 120 | 120 | 14,000 |
2003/10/23 | 126 | 126 | 125 | 125 | 19,000 |
2003/10/22 | 128 | 128 | 126 | 126 | 12,000 |
2003/10/21 | 128 | 129 | 127 | 127 | 12,000 |
2003/10/20 | 129 | 129 | 127 | 128 | 23,000 |
2003/10/17 | 128 | 136 | 127 | 131 | 20,000 |
2003/10/16 | 138 | 140 | 126 | 136 | 60,000 |
2003/10/15 | 150 | 150 | 130 | 135 | 39,000 |
2003/10/14 | 161 | 161 | 149 | 149 | 23,000 |
2003/10/10 | 166 | 166 | 160 | 161 | 14,000 |
2003/10/09 | 173 | 173 | 164 | 165 | 11,000 |
2003/10/08 | 190 | 190 | 165 | 183 | 38,000 |
2003/10/07 | 200 | 209 | 190 | 196 | 34,000 |
2003/10/06 | 158 | 200 | 158 | 190 | 98,000 |
2003/10/03 | 200 | 200 | 155 | 155 | 86,000 |
2003/10/02 | 255 | 255 | 225 | 235 | 9,000 |
2003/10/01 | 261 | 261 | 260 | 260 | 11,000 |
2003/09/30 | 263 | 263 | 262 | 262 | 11,000 |
2003/09/29 | 275 | 285 | 271 | 271 | 28,000 |
2003/09/26 | 270 | 280 | 270 | 270 | 7,000 |
2003/09/25 | 285 | 285 | 285 | 285 | 7,000 |
2003/09/24 | 285 | 285 | 285 | 285 | 3,000 |
2003/09/22 | 285 | 285 | 285 | 285 | 1,000 |
2003/09/19 | 295 | 295 | 285 | 285 | 8,000 |
2003/09/17 | 300 | 300 | 295 | 295 | 4,000 |
2003/09/16 | 300 | 324 | 300 | 300 | 27,000 |
2003/09/12 | 281 | 295 | 281 | 295 | 4,000 |
2003/09/11 | 290 | 290 | 290 | 290 | 3,000 |
2003/09/10 | 300 | 300 | 290 | 295 | 9,000 |
2003/09/09 | 301 | 310 | 300 | 300 | 11,000 |
2003/09/08 | 301 | 302 | 301 | 301 | 3,000 |
2003/09/05 | 317 | 317 | 317 | 317 | 1,000 |
2003/09/03 | 325 | 325 | 325 | 325 | 2,000 |
2003/09/02 | 325 | 325 | 325 | 325 | 2,000 |
2003/09/01 | 316 | 324 | 316 | 324 | 5,000 |
2003/08/29 | 301 | 316 | 301 | 316 | 8,000 |
2003/08/28 | 300 | 315 | 300 | 315 | 23,000 |
2003/08/26 | 300 | 300 | 300 | 300 | 1,000 |
2003/08/25 | 305 | 305 | 295 | 300 | 12,000 |
2003/08/22 | 305 | 305 | 305 | 305 | 1,000 |
2003/08/21 | 305 | 305 | 305 | 305 | 4,000 |
2003/08/20 | 300 | 305 | 300 | 305 | 2,000 |
2003/08/19 | 300 | 300 | 300 | 300 | 6,000 |
2003/08/18 | 300 | 300 | 300 | 300 | 2,000 |
2003/08/15 | 295 | 300 | 295 | 300 | 24,000 |
2003/08/14 | 280 | 295 | 280 | 295 | 5,000 |
2003/08/13 | 276 | 280 | 276 | 280 | 3,000 |
2003/08/08 | 277 | 277 | 277 | 277 | 1,000 |
2003/08/07 | 267 | 267 | 267 | 267 | 1,000 |
2003/08/06 | 280 | 280 | 280 | 280 | 1,000 |
2003/08/05 | 295 | 295 | 280 | 280 | 11,000 |
2003/08/04 | 299 | 299 | 295 | 295 | 2,000 |
2003/08/01 | 300 | 300 | 300 | 300 | 3,000 |
2003/07/31 | 300 | 300 | 296 | 297 | 10,000 |
2003/07/30 | 350 | 350 | 330 | 330 | 4,000 |
2003/07/29 | 320 | 350 | 312 | 345 | 19,000 |
2003/07/28 | 291 | 320 | 291 | 310 | 10,000 |
2003/07/25 | 263 | 281 | 263 | 281 | 17,000 |
2003/07/24 | 259 | 260 | 250 | 260 | 19,000 |
2003/07/23 | 287 | 287 | 260 | 260 | 26,000 |
2003/07/22 | 305 | 310 | 302 | 302 | 18,000 |
2003/07/18 | 309 | 310 | 300 | 300 | 18,000 |
2003/07/17 | 349 | 349 | 320 | 325 | 9,000 |
2003/07/16 | 370 | 370 | 350 | 350 | 6,000 |
2003/07/15 | 350 | 380 | 350 | 370 | 25,000 |
2003/07/14 | 342 | 350 | 342 | 350 | 3,000 |
2003/07/11 | 340 | 341 | 340 | 341 | 2,000 |
2003/07/10 | 341 | 360 | 340 | 340 | 18,000 |
2003/07/09 | 359 | 359 | 340 | 340 | 11,000 |
2003/07/08 | 390 | 390 | 359 | 362 | 10,000 |
2003/07/07 | 390 | 400 | 390 | 400 | 8,000 |
2003/07/04 | 428 | 428 | 390 | 390 | 4,000 |
2003/07/03 | 438 | 438 | 438 | 438 | 2,000 |
2003/07/02 | 452 | 452 | 439 | 439 | 6,000 |
2003/07/01 | 476 | 480 | 451 | 451 | 17,000 |
2003/06/30 | 401 | 475 | 401 | 475 | 10,000 |
2003/06/27 | 420 | 420 | 400 | 400 | 7,000 |
2003/06/26 | 439 | 439 | 430 | 430 | 2,000 |
2003/06/25 | 409 | 425 | 409 | 425 | 18,000 |
2003/06/24 | 360 | 399 | 360 | 399 | 10,000 |
2003/06/23 | 340 | 356 | 340 | 352 | 22,000 |
2003/06/20 | 340 | 340 | 340 | 340 | 6,000 |
2003/06/19 | 420 | 420 | 420 | 420 | 5,000 |
2003/06/17 | 620 | 620 | 620 | 620 | 1,000 |
2003/06/16 | 640 | 640 | 640 | 640 | 12,000 |
2003/06/13 | 640 | 640 | 640 | 640 | 3,000 |
2003/06/11 | 630 | 630 | 630 | 630 | 5,000 |
2003/06/06 | 650 | 650 | 650 | 650 | 5,000 |
2003/05/30 | 680 | 680 | 680 | 680 | 1,000 |
2003/05/28 | 700 | 700 | 700 | 700 | 7,000 |
2003/05/26 | 699 | 699 | 699 | 699 | 3,000 |
2003/05/23 | 700 | 700 | 700 | 700 | 2,000 |
2003/05/15 | 718 | 718 | 718 | 718 | 10,000 |
2003/05/14 | 700 | 720 | 700 | 720 | 5,000 |
2003/05/13 | 700 | 700 | 700 | 700 | 2,000 |
2003/05/07 | 700 | 700 | 700 | 700 | 4,000 |
2003/05/02 | 701 | 701 | 700 | 700 | 2,000 |
2003/04/28 | 746 | 746 | 746 | 746 | 5,000 |
2003/04/25 | 726 | 746 | 726 | 746 | 4,000 |
2003/04/15 | 710 | 720 | 710 | 719 | 16,000 |
2003/04/11 | 700 | 700 | 700 | 700 | 3,000 |
2003/04/10 | 710 | 710 | 710 | 710 | 1,000 |
2003/03/31 | 701 | 701 | 701 | 701 | 1,000 |
2003/03/28 | 654 | 701 | 654 | 701 | 7,000 |
2003/03/26 | 647 | 647 | 647 | 647 | 1,000 |
2003/03/25 | 600 | 618 | 600 | 618 | 7,000 |
2003/03/17 | 629 | 629 | 629 | 629 | 13,000 |
2003/03/14 | 639 | 639 | 629 | 629 | 4,000 |
2003/03/13 | 639 | 639 | 639 | 639 | 2,000 |
2003/03/12 | 660 | 660 | 641 | 641 | 3,000 |
2003/03/11 | 659 | 659 | 656 | 656 | 2,000 |
2003/03/10 | 680 | 680 | 659 | 659 | 3,000 |
2003/02/28 | 669 | 669 | 669 | 669 | 8,000 |
2003/02/27 | 650 | 669 | 650 | 669 | 2,000 |
2003/02/26 | 645 | 645 | 645 | 645 | 1,000 |
2003/02/25 | 654 | 654 | 654 | 654 | 5,000 |
2003/02/24 | 644 | 664 | 644 | 664 | 2,000 |
2003/02/21 | 644 | 644 | 644 | 644 | 1,000 |
2003/02/18 | 665 | 665 | 665 | 665 | 1,000 |
2003/02/17 | 658 | 658 | 658 | 658 | 11,000 |
2003/02/14 | 650 | 665 | 641 | 665 | 6,000 |
2003/02/13 | 655 | 655 | 655 | 655 | 3,000 |
2003/02/12 | 662 | 670 | 662 | 670 | 5,000 |
2003/02/10 | 662 | 662 | 662 | 662 | 1,000 |
2003/02/05 | 662 | 662 | 662 | 662 | 3,000 |
2003/02/04 | 662 | 662 | 662 | 662 | 2,000 |
2003/01/28 | 687 | 687 | 687 | 687 | 7,000 |
2003/01/27 | 690 | 690 | 687 | 687 | 6,000 |
2003/01/24 | 680 | 687 | 680 | 687 | 3,000 |
2003/01/23 | 690 | 690 | 680 | 680 | 2,000 |
2003/01/15 | 705 | 705 | 705 | 705 | 11,000 |
2003/01/14 | 700 | 705 | 700 | 705 | 3,000 |
2003/01/10 | 695 | 695 | 695 | 695 | 3,000 |
2003/01/07 | 704 | 704 | 704 | 704 | 7,000 |