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 |
---|---|---|---|---|---|
2011/12/30 | 753 | 768 | 753 | 768 | 50 |
2011/12/29 | 769 | 782 | 752 | 772 | 150 |
2011/12/28 | 756 | 770 | 756 | 770 | 100 |
2011/12/27 | 750 | 750 | 750 | 750 | 10 |
2011/12/26 | 752 | 763 | 744 | 763 | 90 |
2011/12/22 | 777 | 777 | 745 | 750 | 1,990 |
2011/12/21 | 780 | 780 | 777 | 777 | 1,220 |
2011/12/20 | 799 | 799 | 787 | 799 | 860 |
2011/12/19 | 818 | 818 | 780 | 787 | 1,530 |
2011/12/16 | 814 | 818 | 810 | 818 | 290 |
2011/12/15 | 803 | 813 | 801 | 813 | 310 |
2011/12/14 | 797 | 819 | 797 | 819 | 70 |
2011/12/13 | 798 | 800 | 795 | 795 | 120 |
2011/12/12 | 800 | 800 | 797 | 798 | 40 |
2011/12/09 | 803 | 804 | 802 | 804 | 40 |
2011/12/08 | 814 | 814 | 800 | 800 | 580 |
2011/12/07 | 803 | 814 | 802 | 814 | 110 |
2011/12/06 | 815 | 815 | 815 | 815 | 10 |
2011/12/02 | 794 | 818 | 794 | 818 | 50 |
2011/12/01 | 810 | 810 | 809 | 809 | 160 |
2011/11/30 | 782 | 797 | 782 | 797 | 60 |
2011/11/29 | 800 | 800 | 779 | 779 | 40 |
2011/11/28 | 820 | 820 | 800 | 800 | 20 |
2011/11/25 | 764 | 824 | 764 | 824 | 490 |
2011/11/24 | 760 | 760 | 758 | 758 | 60 |
2011/11/22 | 760 | 760 | 757 | 760 | 1,140 |
2011/11/21 | 787 | 789 | 779 | 789 | 780 |
2011/11/18 | 803 | 803 | 786 | 790 | 1,080 |
2011/11/17 | 805 | 805 | 800 | 803 | 490 |
2011/11/16 | 800 | 802 | 800 | 801 | 300 |
2011/11/15 | 798 | 802 | 795 | 800 | 130 |
2011/11/14 | 798 | 798 | 798 | 798 | 10 |
2011/11/11 | 0 | 0 | 0 | 798 | 0 |
2011/11/10 | 790 | 798 | 790 | 798 | 240 |
2011/11/09 | 800 | 805 | 800 | 805 | 60 |
2011/11/08 | 800 | 805 | 800 | 800 | 160 |
2011/11/07 | 780 | 800 | 780 | 795 | 390 |
2011/11/04 | 830 | 830 | 810 | 810 | 190 |
2011/11/02 | 833 | 834 | 833 | 833 | 910 |
2011/11/01 | 833 | 833 | 833 | 833 | 130 |
2011/10/31 | 834 | 834 | 833 | 833 | 50 |
2011/10/28 | 834 | 834 | 834 | 834 | 10 |
2011/10/27 | 820 | 834 | 820 | 834 | 40 |
2011/10/26 | 820 | 820 | 820 | 820 | 20 |
2011/10/25 | 829 | 829 | 820 | 820 | 510 |
2011/10/24 | 829 | 829 | 829 | 829 | 50 |
2011/10/21 | 806 | 820 | 801 | 820 | 60 |
2011/10/20 | 810 | 810 | 806 | 806 | 860 |
2011/10/19 | 834 | 835 | 821 | 835 | 870 |
2011/10/18 | 816 | 816 | 810 | 810 | 810 |
2011/10/17 | 814 | 818 | 812 | 816 | 250 |
2011/10/14 | 807 | 813 | 807 | 813 | 100 |
2011/10/13 | 810 | 812 | 802 | 802 | 120 |
2011/10/12 | 802 | 802 | 802 | 802 | 50 |
2011/10/11 | 0 | 0 | 0 | 805 | 0 |
2011/10/07 | 802 | 810 | 801 | 805 | 90 |
2011/10/06 | 804 | 817 | 801 | 801 | 40 |
2011/10/05 | 810 | 810 | 802 | 802 | 100 |
2011/10/04 | 850 | 850 | 804 | 825 | 180 |
2011/10/03 | 855 | 855 | 855 | 855 | 140 |
2011/09/30 | 830 | 840 | 830 | 840 | 40 |
2011/09/29 | 0 | 0 | 0 | 830 | 0 |
2011/09/28 | 830 | 830 | 830 | 830 | 10 |
2011/09/27 | 830 | 830 | 830 | 830 | 10 |
2011/09/26 | 830 | 830 | 830 | 830 | 440 |
2011/09/22 | 830 | 830 | 830 | 830 | 740 |
2011/09/21 | 824 | 824 | 823 | 823 | 720 |
2011/09/20 | 809 | 809 | 766 | 794 | 910 |
2011/09/16 | 790 | 800 | 790 | 800 | 170 |
2011/09/15 | 775 | 790 | 775 | 790 | 80 |
2011/09/14 | 762 | 765 | 762 | 765 | 20 |
2011/09/13 | 789 | 799 | 762 | 762 | 210 |
2011/09/12 | 800 | 800 | 785 | 787 | 180 |
2011/09/09 | 815 | 815 | 800 | 800 | 140 |
2011/09/08 | 820 | 823 | 810 | 820 | 160 |
2011/09/07 | 810 | 820 | 810 | 820 | 50 |
2011/09/06 | 805 | 810 | 805 | 810 | 140 |
2011/09/05 | 815 | 817 | 810 | 810 | 80 |
2011/09/02 | 830 | 830 | 830 | 830 | 40 |
2011/09/01 | 832 | 832 | 830 | 830 | 170 |
2011/08/31 | 822 | 834 | 822 | 826 | 90 |
2011/08/30 | 821 | 821 | 821 | 821 | 30 |
2011/08/29 | 826 | 826 | 821 | 821 | 70 |
2011/08/26 | 802 | 825 | 802 | 825 | 250 |
2011/08/25 | 830 | 832 | 827 | 832 | 570 |
2011/08/24 | 849 | 849 | 829 | 830 | 70 |
2011/08/23 | 850 | 850 | 830 | 850 | 200 |
2011/08/22 | 877 | 877 | 860 | 860 | 780 |
2011/08/19 | 862 | 862 | 850 | 862 | 830 |
2011/08/18 | 865 | 865 | 820 | 821 | 830 |
2011/08/17 | 865 | 865 | 857 | 865 | 290 |
2011/08/16 | 855 | 855 | 855 | 855 | 70 |
2011/08/15 | 855 | 857 | 850 | 855 | 130 |
2011/08/12 | 835 | 835 | 827 | 827 | 50 |
2011/08/11 | 803 | 812 | 803 | 812 | 110 |
2011/08/10 | 804 | 813 | 804 | 813 | 190 |
2011/08/09 | 834 | 834 | 802 | 802 | 110 |
2011/08/08 | 848 | 849 | 848 | 849 | 30 |
2011/08/05 | 851 | 851 | 848 | 848 | 20 |
2011/08/04 | 861 | 861 | 861 | 861 | 10 |
2011/08/03 | 861 | 876 | 861 | 861 | 60 |
2011/08/02 | 861 | 861 | 861 | 861 | 30 |
2011/08/01 | 870 | 870 | 855 | 870 | 310 |
2011/07/29 | 866 | 867 | 866 | 866 | 30 |
2011/07/28 | 866 | 868 | 866 | 866 | 70 |
2011/07/27 | 876 | 876 | 876 | 876 | 20 |
2011/07/26 | 876 | 876 | 876 | 876 | 40 |
2011/07/25 | 876 | 885 | 876 | 876 | 530 |
2011/07/22 | 888 | 888 | 876 | 876 | 50 |
2011/07/21 | 893 | 893 | 893 | 893 | 790 |
2011/07/20 | 890 | 892 | 890 | 892 | 680 |
2011/07/19 | 890 | 892 | 890 | 892 | 1,120 |
2011/07/15 | 880 | 890 | 880 | 890 | 550 |
2011/07/14 | 880 | 887 | 878 | 878 | 260 |
2011/07/13 | 881 | 881 | 872 | 880 | 50 |
2011/07/12 | 881 | 881 | 881 | 881 | 80 |
2011/07/11 | 871 | 880 | 871 | 880 | 60 |
2011/07/08 | 880 | 880 | 880 | 880 | 40 |
2011/07/07 | 867 | 888 | 867 | 880 | 110 |
2011/07/06 | 871 | 898 | 871 | 887 | 210 |
2011/07/05 | 864 | 866 | 864 | 866 | 30 |
2011/07/04 | 861 | 875 | 861 | 864 | 130 |
2011/07/01 | 895 | 895 | 895 | 895 | 130 |
2011/06/30 | 890 | 890 | 890 | 890 | 20 |
2011/06/29 | 881 | 889 | 881 | 882 | 210 |
2011/06/28 | 866 | 866 | 866 | 866 | 60 |
2011/06/27 | 900 | 904 | 875 | 875 | 530 |
2011/06/24 | 897 | 897 | 897 | 897 | 10 |
2011/06/23 | 850 | 899 | 850 | 899 | 110 |
2011/06/22 | 900 | 900 | 850 | 850 | 1,050 |
2011/06/21 | 895 | 895 | 890 | 890 | 670 |
2011/06/20 | 890 | 895 | 880 | 895 | 760 |
2011/06/17 | 842 | 864 | 839 | 860 | 320 |
2011/06/16 | 843 | 843 | 832 | 840 | 200 |
2011/06/15 | 800 | 819 | 800 | 813 | 310 |
2011/06/14 | 796 | 796 | 796 | 796 | 10 |
2011/06/13 | 833 | 833 | 795 | 796 | 460 |
2011/06/10 | 811 | 811 | 811 | 811 | 10 |
2011/06/09 | 835 | 835 | 834 | 834 | 30 |
2011/06/08 | 835 | 835 | 835 | 835 | 50 |
2011/06/07 | 835 | 835 | 831 | 835 | 50 |
2011/06/06 | 835 | 835 | 835 | 835 | 50 |
2011/06/03 | 835 | 835 | 835 | 835 | 40 |
2011/06/02 | 839 | 839 | 834 | 835 | 90 |
2011/06/01 | 865 | 865 | 841 | 841 | 200 |
2011/05/31 | 861 | 861 | 834 | 838 | 240 |
2011/05/30 | 888 | 888 | 830 | 864 | 620 |
2011/05/27 | 886 | 887 | 886 | 887 | 100 |
2011/05/26 | 912 | 912 | 886 | 890 | 860 |
2011/05/25 | 925 | 925 | 901 | 912 | 500 |
2011/05/24 | 883 | 929 | 883 | 925 | 90 |
2011/05/23 | 925 | 930 | 891 | 898 | 320 |
2011/05/20 | 945 | 945 | 900 | 925 | 950 |
2011/05/19 | 940 | 940 | 926 | 934 | 1,320 |
2011/05/18 | 920 | 920 | 900 | 915 | 840 |
2011/05/17 | 902 | 905 | 900 | 905 | 80 |
2011/05/16 | 891 | 891 | 887 | 887 | 20 |
2011/05/13 | 900 | 900 | 891 | 891 | 150 |
2011/05/12 | 887 | 900 | 887 | 899 | 50 |
2011/05/11 | 890 | 890 | 890 | 890 | 10 |
2011/05/10 | 901 | 901 | 890 | 890 | 40 |
2011/05/09 | 901 | 901 | 901 | 901 | 40 |
2011/05/06 | 911 | 911 | 911 | 911 | 720 |
2011/05/02 | 911 | 911 | 911 | 911 | 160 |
2011/04/28 | 868 | 868 | 868 | 868 | 20 |
2011/04/27 | 875 | 875 | 868 | 868 | 60 |
2011/04/26 | 887 | 909 | 887 | 890 | 50 |
2011/04/25 | 909 | 909 | 887 | 887 | 540 |
2011/04/22 | 914 | 925 | 909 | 909 | 40 |
2011/04/21 | 918 | 927 | 918 | 927 | 40 |
2011/04/20 | 914 | 919 | 914 | 919 | 730 |
2011/04/19 | 938 | 938 | 914 | 914 | 720 |
2011/04/18 | 914 | 914 | 902 | 912 | 900 |
2011/04/15 | 872 | 873 | 871 | 871 | 100 |
2011/04/14 | 853 | 853 | 851 | 851 | 80 |
2011/04/13 | 869 | 875 | 855 | 855 | 430 |
2011/04/12 | 880 | 880 | 863 | 868 | 220 |
2011/04/11 | 861 | 882 | 861 | 866 | 130 |
2011/04/08 | 860 | 874 | 860 | 874 | 50 |
2011/04/07 | 890 | 890 | 860 | 860 | 190 |
2011/04/06 | 897 | 897 | 897 | 897 | 10 |
2011/04/05 | 899 | 899 | 899 | 899 | 20 |
2011/04/04 | 895 | 898 | 880 | 898 | 30 |
2011/04/01 | 895 | 895 | 895 | 895 | 150 |
2011/03/31 | 840 | 858 | 825 | 858 | 520 |
2011/03/30 | 899 | 929 | 871 | 871 | 2,020 |
2011/03/29 | 800 | 860 | 800 | 860 | 50 |
2011/03/28 | 860 | 860 | 801 | 845 | 390 |
2011/03/25 | 890 | 890 | 864 | 864 | 490 |
2011/03/24 | 928 | 929 | 890 | 890 | 70 |
2011/03/23 | 930 | 930 | 930 | 930 | 740 |
2011/03/22 | 879 | 900 | 879 | 900 | 900 |
2011/03/18 | 761 | 838 | 761 | 838 | 880 |
2011/03/17 | 740 | 750 | 715 | 725 | 850 |
2011/03/16 | 710 | 748 | 710 | 748 | 120 |
2011/03/15 | 782 | 782 | 633 | 701 | 1,470 |
2011/03/14 | 797 | 812 | 782 | 783 | 780 |
2011/03/11 | 932 | 932 | 932 | 932 | 30 |
2011/03/10 | 945 | 945 | 925 | 925 | 2,480 |
2011/03/09 | 940 | 969 | 940 | 945 | 220 |
2011/03/08 | 940 | 950 | 935 | 950 | 620 |
2011/03/07 | 925 | 950 | 925 | 940 | 1,280 |
2011/03/04 | 940 | 970 | 910 | 970 | 700 |
2011/03/03 | 941 | 969 | 930 | 930 | 430 |
2011/03/02 | 940 | 968 | 940 | 968 | 110 |
2011/03/01 | 950 | 970 | 950 | 970 | 400 |
2011/02/28 | 941 | 955 | 935 | 940 | 650 |
2011/02/25 | 980 | 980 | 970 | 980 | 440 |
2011/02/24 | 985 | 985 | 940 | 980 | 50 |
2011/02/23 | 975 | 985 | 975 | 985 | 40 |
2011/02/22 | 965 | 985 | 955 | 985 | 1,440 |
2011/02/21 | 995 | 999 | 955 | 985 | 1,210 |
2011/02/18 | 949 | 966 | 949 | 966 | 2,160 |
2011/02/17 | 936 | 958 | 927 | 950 | 1,870 |
2011/02/16 | 924 | 935 | 921 | 935 | 140 |
2011/02/15 | 924 | 924 | 924 | 924 | 40 |
2011/02/14 | 924 | 924 | 890 | 903 | 160 |
2011/02/10 | 950 | 950 | 921 | 921 | 520 |
2011/02/09 | 924 | 925 | 914 | 924 | 260 |
2011/02/08 | 917 | 924 | 917 | 924 | 230 |
2011/02/07 | 910 | 917 | 907 | 917 | 680 |
2011/02/04 | 902 | 914 | 902 | 906 | 110 |
2011/02/03 | 900 | 909 | 900 | 909 | 80 |
2011/02/02 | 910 | 910 | 901 | 910 | 120 |
2011/02/01 | 914 | 914 | 887 | 887 | 510 |
2011/01/31 | 895 | 914 | 886 | 887 | 730 |
2011/01/28 | 915 | 916 | 892 | 916 | 690 |
2011/01/27 | 915 | 915 | 910 | 915 | 250 |
2011/01/26 | 940 | 940 | 914 | 918 | 620 |
2011/01/25 | 929 | 940 | 900 | 911 | 1,150 |
2011/01/24 | 916 | 937 | 913 | 913 | 660 |
2011/01/21 | 955 | 959 | 915 | 915 | 1,120 |
2011/01/20 | 1,000 | 1,000 | 954 | 957 | 1,280 |
2011/01/19 | 985 | 988 | 952 | 956 | 1,230 |
2011/01/18 | 1,018 | 1,018 | 939 | 939 | 1,690 |
2011/01/17 | 970 | 970 | 948 | 970 | 310 |
2011/01/14 | 960 | 970 | 942 | 970 | 340 |
2011/01/13 | 932 | 960 | 932 | 960 | 310 |
2011/01/12 | 936 | 960 | 936 | 960 | 590 |
2011/01/11 | 965 | 965 | 936 | 936 | 2,040 |
2011/01/07 | 1,050 | 1,055 | 920 | 955 | 10,400 |
2011/01/06 | 930 | 1,078 | 930 | 1,046 | 8,610 |
2011/01/05 | 950 | 985 | 927 | 928 | 2,730 |
2011/01/04 | 931 | 931 | 883 | 898 | 790 |