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 |
---|---|---|---|---|---|
2013/12/30 | 122 | 126 | 122 | 126 | 63,400 |
2013/12/27 | 122 | 123 | 121 | 122 | 54,100 |
2013/12/26 | 123 | 123 | 120 | 122 | 59,400 |
2013/12/25 | 127 | 127 | 120 | 122 | 162,700 |
2013/12/24 | 129 | 129 | 125 | 126 | 89,500 |
2013/12/20 | 127 | 133 | 124 | 129 | 118,100 |
2013/12/19 | 130 | 130 | 126 | 129 | 84,700 |
2013/12/18 | 126 | 129 | 124 | 129 | 141,200 |
2013/12/17 | 129 | 132 | 126 | 127 | 41,400 |
2013/12/16 | 132 | 138 | 128 | 128 | 145,200 |
2013/12/13 | 130 | 134 | 130 | 132 | 109,600 |
2013/12/12 | 134 | 136 | 130 | 132 | 196,000 |
2013/12/11 | 135 | 139 | 132 | 138 | 321,000 |
2013/12/10 | 134 | 151 | 131 | 135 | 1,526,600 |
2013/12/09 | 124 | 129 | 123 | 129 | 219,800 |
2013/12/06 | 121 | 136 | 120 | 122 | 542,400 |
2013/12/05 | 120 | 123 | 120 | 121 | 34,300 |
2013/12/04 | 121 | 123 | 121 | 122 | 64,800 |
2013/12/03 | 122 | 124 | 121 | 124 | 108,900 |
2013/12/02 | 121 | 121 | 118 | 121 | 68,900 |
2013/11/29 | 119 | 120 | 117 | 119 | 52,300 |
2013/11/28 | 118 | 120 | 117 | 118 | 151,600 |
2013/11/27 | 122 | 122 | 119 | 121 | 159,000 |
2013/11/26 | 129 | 130 | 119 | 123 | 483,600 |
2013/11/25 | 126 | 154 | 125 | 131 | 1,830,900 |
2013/11/22 | 133 | 133 | 124 | 124 | 196,800 |
2013/11/21 | 122 | 138 | 121 | 127 | 768,600 |
2013/11/20 | 123 | 123 | 121 | 121 | 52,300 |
2013/11/19 | 120 | 122 | 119 | 121 | 36,000 |
2013/11/18 | 119 | 121 | 119 | 119 | 52,600 |
2013/11/15 | 123 | 123 | 119 | 121 | 79,700 |
2013/11/14 | 119 | 123 | 119 | 123 | 122,500 |
2013/11/13 | 118 | 119 | 116 | 119 | 30,800 |
2013/11/12 | 115 | 118 | 114 | 118 | 48,000 |
2013/11/11 | 115 | 116 | 114 | 115 | 48,900 |
2013/11/08 | 115 | 115 | 113 | 114 | 28,800 |
2013/11/07 | 116 | 116 | 114 | 115 | 23,600 |
2013/11/06 | 115 | 115 | 114 | 115 | 26,200 |
2013/11/05 | 116 | 116 | 113 | 113 | 37,300 |
2013/11/01 | 117 | 119 | 112 | 115 | 130,700 |
2013/10/31 | 120 | 125 | 117 | 119 | 160,600 |
2013/10/30 | 114 | 121 | 114 | 121 | 140,300 |
2013/10/29 | 113 | 116 | 113 | 114 | 36,000 |
2013/10/28 | 115 | 116 | 112 | 115 | 76,900 |
2013/10/25 | 117 | 117 | 112 | 114 | 54,600 |
2013/10/24 | 117 | 117 | 114 | 115 | 25,700 |
2013/10/23 | 121 | 121 | 114 | 116 | 111,700 |
2013/10/22 | 124 | 124 | 116 | 120 | 171,700 |
2013/10/21 | 115 | 120 | 112 | 119 | 193,100 |
2013/10/18 | 118 | 118 | 112 | 114 | 132,000 |
2013/10/17 | 112 | 117 | 110 | 117 | 191,000 |
2013/10/16 | 112 | 114 | 109 | 110 | 211,600 |
2013/10/15 | 119 | 123 | 113 | 115 | 572,400 |
2013/10/11 | 110 | 138 | 110 | 124 | 2,855,400 |
2013/10/10 | 99 | 101 | 98 | 100 | 62,700 |
2013/10/09 | 95 | 97 | 94 | 97 | 41,400 |
2013/10/08 | 95 | 97 | 94 | 96 | 49,600 |
2013/10/07 | 98 | 98 | 96 | 97 | 42,400 |
2013/10/04 | 97 | 99 | 97 | 98 | 33,000 |
2013/10/03 | 100 | 101 | 97 | 100 | 71,500 |
2013/10/02 | 102 | 102 | 99 | 99 | 87,200 |
2013/10/01 | 104 | 104 | 99 | 101 | 150,800 |
2013/09/30 | 106 | 106 | 101 | 103 | 129,400 |
2013/09/27 | 107 | 109 | 103 | 104 | 338,100 |
2013/09/26 | 104 | 138 | 103 | 108 | 2,196,800 |
2013/09/25 | 101 | 104 | 100 | 100 | 40,800 |
2013/09/24 | 103 | 103 | 99 | 101 | 79,300 |
2013/09/20 | 103 | 108 | 100 | 103 | 302,600 |
2013/09/19 | 97 | 100 | 95 | 100 | 191,200 |
2013/09/18 | 95 | 95 | 93 | 95 | 89,100 |
2013/09/17 | 95 | 97 | 93 | 94 | 71,700 |
2013/09/13 | 95 | 95 | 93 | 95 | 41,200 |
2013/09/12 | 96 | 96 | 94 | 95 | 69,100 |
2013/09/11 | 97 | 97 | 93 | 95 | 80,900 |
2013/09/10 | 96 | 97 | 93 | 96 | 73,300 |
2013/09/09 | 99 | 99 | 95 | 96 | 57,800 |
2013/09/06 | 98 | 99 | 94 | 97 | 96,400 |
2013/09/05 | 100 | 100 | 97 | 99 | 93,500 |
2013/09/04 | 102 | 103 | 98 | 100 | 146,000 |
2013/09/03 | 100 | 102 | 99 | 101 | 89,100 |
2013/09/02 | 108 | 108 | 99 | 99 | 101,000 |
2013/08/30 | 108 | 109 | 105 | 108 | 47,300 |
2013/08/29 | 112 | 114 | 101 | 112 | 81,000 |
2013/08/28 | 108 | 117 | 106 | 113 | 40,600 |
2013/08/28 | 1 -> 10.00 分割 | ||||
2013/08/27 | 1,217 | 1,235 | 1,130 | 1,178 | 10,440 |
2013/08/26 | 1,180 | 1,300 | 1,167 | 1,238 | 15,900 |
2013/08/23 | 1,162 | 1,162 | 1,130 | 1,153 | 5,110 |
2013/08/22 | 1,140 | 1,173 | 1,115 | 1,148 | 3,820 |
2013/08/21 | 1,160 | 1,160 | 1,085 | 1,140 | 4,980 |
2013/08/20 | 1,131 | 1,154 | 1,110 | 1,147 | 4,770 |
2013/08/19 | 1,149 | 1,149 | 1,112 | 1,143 | 4,500 |
2013/08/16 | 1,088 | 1,119 | 1,060 | 1,119 | 3,820 |
2013/08/15 | 1,080 | 1,091 | 1,035 | 1,091 | 4,960 |
2013/08/14 | 1,029 | 1,065 | 1,027 | 1,041 | 4,120 |
2013/08/13 | 1,008 | 1,040 | 982 | 1,029 | 6,210 |
2013/08/12 | 1,119 | 1,120 | 1,045 | 1,045 | 8,500 |
2013/08/09 | 1,106 | 1,130 | 1,101 | 1,119 | 2,850 |
2013/08/08 | 1,100 | 1,136 | 1,100 | 1,102 | 2,210 |
2013/08/07 | 1,130 | 1,130 | 1,100 | 1,124 | 3,630 |
2013/08/06 | 1,100 | 1,130 | 1,100 | 1,123 | 2,580 |
2013/08/05 | 1,100 | 1,147 | 1,090 | 1,106 | 6,680 |
2013/08/02 | 1,129 | 1,129 | 1,074 | 1,099 | 3,360 |
2013/08/01 | 1,142 | 1,142 | 1,067 | 1,077 | 4,570 |
2013/07/31 | 1,151 | 1,172 | 1,111 | 1,112 | 5,820 |
2013/07/30 | 1,050 | 1,175 | 1,050 | 1,136 | 16,410 |
2013/07/29 | 1,250 | 1,250 | 1,123 | 1,140 | 11,620 |
2013/07/26 | 1,335 | 1,335 | 1,250 | 1,272 | 11,750 |
2013/07/25 | 1,361 | 1,383 | 1,324 | 1,339 | 6,540 |
2013/07/24 | 1,327 | 1,396 | 1,323 | 1,331 | 10,360 |
2013/07/23 | 1,400 | 1,407 | 1,360 | 1,387 | 8,420 |
2013/07/22 | 1,440 | 1,440 | 1,390 | 1,429 | 9,740 |
2013/07/19 | 1,410 | 1,410 | 1,341 | 1,387 | 12,710 |
2013/07/18 | 1,399 | 1,420 | 1,368 | 1,380 | 10,760 |
2013/07/17 | 1,330 | 1,430 | 1,310 | 1,340 | 19,830 |
2013/07/16 | 1,430 | 1,450 | 1,300 | 1,326 | 18,570 |
2013/07/12 | 1,500 | 1,620 | 1,250 | 1,340 | 53,510 |
2013/07/11 | 1,370 | 1,550 | 1,302 | 1,415 | 72,240 |
2013/07/10 | 1,108 | 1,278 | 1,053 | 1,255 | 32,530 |
2013/07/09 | 1,075 | 1,121 | 1,050 | 1,098 | 6,220 |
2013/07/08 | 1,147 | 1,147 | 1,024 | 1,075 | 9,080 |
2013/07/05 | 1,076 | 1,150 | 1,070 | 1,117 | 6,220 |
2013/07/04 | 1,070 | 1,146 | 1,047 | 1,070 | 8,050 |
2013/07/03 | 1,140 | 1,140 | 1,036 | 1,080 | 15,240 |
2013/07/02 | 982 | 1,030 | 966 | 1,030 | 10,610 |
2013/07/01 | 948 | 985 | 940 | 968 | 5,290 |
2013/06/28 | 892 | 940 | 860 | 921 | 8,360 |
2013/06/27 | 910 | 910 | 801 | 840 | 6,610 |
2013/06/26 | 1,000 | 1,021 | 851 | 910 | 12,770 |
2013/06/25 | 1,040 | 1,040 | 1,002 | 1,005 | 4,050 |
2013/06/24 | 1,058 | 1,090 | 1,018 | 1,045 | 8,000 |
2013/06/21 | 1,051 | 1,090 | 1,002 | 1,088 | 6,890 |
2013/06/20 | 1,093 | 1,110 | 1,065 | 1,090 | 4,390 |
2013/06/19 | 1,139 | 1,149 | 1,069 | 1,100 | 8,610 |
2013/06/18 | 1,133 | 1,133 | 1,072 | 1,085 | 8,410 |
2013/06/17 | 1,099 | 1,116 | 1,040 | 1,080 | 6,750 |
2013/06/14 | 1,160 | 1,160 | 1,091 | 1,149 | 8,420 |
2013/06/13 | 1,111 | 1,180 | 1,085 | 1,090 | 18,530 |
2013/06/12 | 1,235 | 1,290 | 1,160 | 1,200 | 33,090 |
2013/06/11 | 1,150 | 1,385 | 1,150 | 1,385 | 86,970 |
2013/06/10 | 1,085 | 1,085 | 1,065 | 1,085 | 6,040 |
2013/06/07 | 1,049 | 1,095 | 910 | 935 | 12,900 |
2013/06/06 | 1,161 | 1,270 | 1,111 | 1,140 | 8,170 |
2013/06/05 | 1,350 | 1,350 | 1,267 | 1,295 | 7,850 |
2013/06/04 | 1,350 | 1,400 | 1,302 | 1,338 | 8,040 |
2013/06/03 | 1,480 | 1,485 | 1,381 | 1,430 | 7,720 |
2013/05/31 | 1,500 | 1,520 | 1,465 | 1,480 | 5,110 |
2013/05/30 | 1,490 | 1,540 | 1,454 | 1,461 | 9,030 |
2013/05/29 | 1,533 | 1,596 | 1,510 | 1,567 | 6,490 |
2013/05/28 | 1,450 | 1,600 | 1,422 | 1,566 | 10,070 |
2013/05/27 | 1,460 | 1,578 | 1,422 | 1,501 | 8,650 |
2013/05/24 | 1,600 | 1,708 | 1,460 | 1,610 | 17,010 |
2013/05/23 | 1,692 | 1,964 | 1,630 | 1,653 | 40,970 |
2013/05/22 | 1,830 | 1,830 | 1,652 | 1,652 | 27,550 |
2013/05/21 | 2,050 | 2,050 | 1,830 | 1,899 | 31,110 |
2013/05/20 | 2,080 | 2,280 | 1,949 | 2,073 | 52,870 |
2013/05/17 | 1,930 | 2,226 | 1,820 | 1,930 | 105,740 |
2013/05/16 | 3,510 | 3,510 | 2,320 | 2,320 | 53,500 |
2013/05/15 | 2,260 | 3,020 | 2,100 | 3,020 | 179,220 |
2013/05/14 | 2,020 | 2,020 | 2,020 | 2,020 | 11,600 |
2013/05/13 | 1,620 | 1,620 | 1,620 | 1,620 | 6,870 |
2013/05/10 | 1,320 | 1,320 | 1,320 | 1,320 | 19,680 |
2013/05/09 | 1,069 | 1,069 | 980 | 1,020 | 17,060 |
2013/05/08 | 900 | 979 | 890 | 979 | 10,700 |
2013/05/07 | 812 | 850 | 812 | 829 | 6,810 |
2013/05/02 | 771 | 809 | 771 | 780 | 3,030 |
2013/05/01 | 785 | 825 | 761 | 768 | 10,490 |
2013/04/30 | 735 | 781 | 733 | 756 | 3,080 |
2013/04/26 | 752 | 767 | 732 | 732 | 1,650 |
2013/04/25 | 763 | 783 | 720 | 752 | 3,810 |
2013/04/24 | 742 | 795 | 727 | 763 | 10,500 |
2013/04/23 | 742 | 750 | 700 | 715 | 19,280 |
2013/04/22 | 719 | 723 | 710 | 710 | 1,970 |
2013/04/19 | 719 | 719 | 700 | 709 | 1,810 |
2013/04/18 | 705 | 714 | 701 | 714 | 1,610 |
2013/04/17 | 695 | 700 | 694 | 700 | 560 |
2013/04/16 | 685 | 702 | 685 | 692 | 690 |
2013/04/15 | 705 | 705 | 670 | 684 | 2,800 |
2013/04/12 | 709 | 710 | 705 | 705 | 480 |
2013/04/11 | 707 | 707 | 696 | 707 | 570 |
2013/04/10 | 703 | 709 | 695 | 708 | 810 |
2013/04/09 | 705 | 705 | 704 | 705 | 350 |
2013/04/08 | 701 | 706 | 697 | 706 | 1,160 |
2013/04/05 | 705 | 709 | 700 | 700 | 540 |
2013/04/04 | 700 | 700 | 692 | 698 | 250 |
2013/04/03 | 692 | 700 | 685 | 699 | 2,310 |
2013/04/02 | 700 | 701 | 693 | 701 | 830 |
2013/04/01 | 707 | 709 | 696 | 705 | 740 |
2013/03/29 | 707 | 707 | 698 | 705 | 1,550 |
2013/03/28 | 711 | 717 | 711 | 717 | 350 |
2013/03/27 | 715 | 719 | 710 | 715 | 950 |
2013/03/26 | 737 | 737 | 712 | 719 | 1,610 |
2013/03/25 | 744 | 744 | 716 | 717 | 2,050 |
2013/03/22 | 734 | 747 | 726 | 744 | 3,380 |
2013/03/21 | 722 | 732 | 718 | 724 | 2,670 |
2013/03/19 | 717 | 722 | 715 | 722 | 2,370 |
2013/03/18 | 712 | 712 | 710 | 712 | 1,200 |
2013/03/15 | 697 | 710 | 696 | 705 | 1,270 |
2013/03/14 | 703 | 703 | 696 | 700 | 200 |
2013/03/13 | 704 | 704 | 696 | 703 | 230 |
2013/03/12 | 705 | 705 | 696 | 700 | 1,230 |
2013/03/11 | 705 | 708 | 702 | 702 | 650 |
2013/03/08 | 700 | 720 | 700 | 703 | 1,160 |
2013/03/07 | 701 | 709 | 700 | 700 | 270 |
2013/03/06 | 705 | 706 | 700 | 700 | 490 |
2013/03/05 | 700 | 716 | 700 | 704 | 1,390 |
2013/03/04 | 709 | 712 | 705 | 705 | 2,830 |
2013/03/01 | 690 | 705 | 690 | 705 | 1,230 |
2013/02/28 | 709 | 710 | 709 | 710 | 260 |
2013/02/27 | 713 | 713 | 713 | 713 | 100 |
2013/02/26 | 695 | 710 | 695 | 697 | 1,300 |
2013/02/25 | 718 | 718 | 707 | 710 | 1,220 |
2013/02/22 | 703 | 710 | 703 | 710 | 1,160 |
2013/02/21 | 714 | 714 | 700 | 710 | 2,640 |
2013/02/20 | 723 | 723 | 709 | 711 | 2,190 |
2013/02/19 | 716 | 716 | 714 | 714 | 960 |
2013/02/18 | 716 | 716 | 712 | 716 | 1,030 |
2013/02/15 | 718 | 719 | 708 | 719 | 2,060 |
2013/02/14 | 714 | 718 | 710 | 713 | 460 |
2013/02/13 | 714 | 714 | 710 | 710 | 730 |
2013/02/12 | 718 | 718 | 714 | 714 | 360 |
2013/02/08 | 719 | 719 | 715 | 715 | 70 |
2013/02/07 | 716 | 717 | 711 | 712 | 730 |
2013/02/06 | 717 | 718 | 716 | 716 | 250 |
2013/02/05 | 720 | 720 | 715 | 719 | 440 |
2013/02/04 | 720 | 720 | 716 | 716 | 900 |
2013/02/01 | 724 | 724 | 716 | 722 | 1,120 |
2013/01/31 | 716 | 716 | 710 | 716 | 620 |
2013/01/30 | 710 | 715 | 703 | 715 | 1,460 |
2013/01/29 | 712 | 712 | 710 | 712 | 920 |
2013/01/28 | 728 | 728 | 711 | 712 | 2,830 |
2013/01/25 | 717 | 735 | 712 | 717 | 1,370 |
2013/01/24 | 715 | 726 | 715 | 715 | 690 |
2013/01/23 | 730 | 730 | 714 | 715 | 2,030 |
2013/01/22 | 737 | 745 | 721 | 738 | 2,940 |
2013/01/21 | 737 | 737 | 720 | 734 | 1,860 |
2013/01/18 | 739 | 739 | 721 | 722 | 2,930 |
2013/01/17 | 737 | 738 | 720 | 721 | 1,250 |
2013/01/16 | 740 | 740 | 724 | 725 | 1,730 |
2013/01/15 | 740 | 740 | 727 | 727 | 1,320 |
2013/01/11 | 717 | 732 | 713 | 714 | 1,050 |
2013/01/10 | 712 | 730 | 702 | 710 | 3,470 |
2013/01/09 | 715 | 720 | 710 | 711 | 5,700 |
2013/01/08 | 701 | 709 | 692 | 700 | 4,470 |
2013/01/07 | 684 | 692 | 670 | 692 | 10,610 |
2013/01/04 | 708 | 708 | 681 | 684 | 1,550 |