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 |
---|---|---|---|---|---|
2016/12/30 | 150 | 150 | 148 | 149 | 6,700 |
2016/12/29 | 151 | 151 | 147 | 148 | 24,300 |
2016/12/28 | 149 | 152 | 149 | 150 | 35,100 |
2016/12/27 | 151 | 152 | 147 | 150 | 104,300 |
2016/12/26 | 153 | 155 | 152 | 152 | 80,000 |
2016/12/22 | 152 | 155 | 152 | 152 | 39,300 |
2016/12/21 | 157 | 157 | 152 | 152 | 33,200 |
2016/12/20 | 155 | 157 | 152 | 154 | 28,600 |
2016/12/19 | 152 | 155 | 152 | 152 | 39,000 |
2016/12/16 | 152 | 154 | 152 | 152 | 47,600 |
2016/12/15 | 154 | 155 | 151 | 152 | 50,900 |
2016/12/14 | 159 | 159 | 154 | 154 | 42,900 |
2016/12/13 | 153 | 159 | 152 | 159 | 217,800 |
2016/12/12 | 150 | 154 | 150 | 153 | 43,100 |
2016/12/09 | 152 | 153 | 152 | 152 | 50,100 |
2016/12/08 | 152 | 152 | 150 | 152 | 43,100 |
2016/12/07 | 156 | 156 | 151 | 151 | 65,300 |
2016/12/06 | 153 | 158 | 153 | 153 | 98,500 |
2016/12/05 | 147 | 158 | 147 | 152 | 323,800 |
2016/12/02 | 145 | 148 | 144 | 145 | 21,300 |
2016/12/01 | 146 | 147 | 144 | 145 | 67,600 |
2016/11/30 | 146 | 147 | 143 | 147 | 37,300 |
2016/11/29 | 147 | 148 | 145 | 146 | 41,700 |
2016/11/28 | 148 | 148 | 144 | 145 | 22,100 |
2016/11/25 | 143 | 150 | 143 | 144 | 132,200 |
2016/11/24 | 142 | 144 | 142 | 143 | 24,900 |
2016/11/22 | 141 | 143 | 140 | 141 | 24,500 |
2016/11/21 | 141 | 141 | 138 | 141 | 39,100 |
2016/11/18 | 140 | 141 | 138 | 140 | 39,700 |
2016/11/17 | 139 | 140 | 139 | 140 | 22,400 |
2016/11/16 | 140 | 140 | 138 | 139 | 34,100 |
2016/11/15 | 140 | 140 | 139 | 140 | 9,200 |
2016/11/14 | 138 | 139 | 137 | 139 | 16,800 |
2016/11/11 | 138 | 138 | 138 | 138 | 10,700 |
2016/11/10 | 137 | 138 | 135 | 137 | 48,000 |
2016/11/09 | 139 | 139 | 124 | 134 | 73,000 |
2016/11/08 | 141 | 141 | 139 | 139 | 16,000 |
2016/11/07 | 141 | 144 | 138 | 141 | 45,100 |
2016/11/04 | 145 | 145 | 140 | 141 | 37,300 |
2016/11/02 | 143 | 145 | 138 | 143 | 93,300 |
2016/11/01 | 140 | 144 | 139 | 143 | 52,500 |
2016/10/31 | 139 | 139 | 138 | 139 | 14,500 |
2016/10/28 | 137 | 139 | 137 | 139 | 35,200 |
2016/10/27 | 138 | 139 | 138 | 139 | 10,200 |
2016/10/26 | 138 | 139 | 138 | 138 | 24,200 |
2016/10/25 | 138 | 139 | 138 | 139 | 22,600 |
2016/10/24 | 138 | 138 | 138 | 138 | 14,100 |
2016/10/21 | 137 | 138 | 137 | 138 | 7,700 |
2016/10/20 | 139 | 139 | 138 | 139 | 12,600 |
2016/10/19 | 138 | 139 | 137 | 139 | 9,800 |
2016/10/18 | 138 | 138 | 136 | 138 | 7,100 |
2016/10/17 | 138 | 138 | 136 | 137 | 10,100 |
2016/10/14 | 137 | 138 | 137 | 138 | 2,800 |
2016/10/13 | 136 | 138 | 135 | 138 | 18,600 |
2016/10/12 | 138 | 138 | 136 | 136 | 5,700 |
2016/10/11 | 138 | 138 | 136 | 138 | 11,800 |
2016/10/07 | 138 | 138 | 137 | 138 | 2,200 |
2016/10/06 | 138 | 138 | 136 | 137 | 30,800 |
2016/10/05 | 138 | 139 | 138 | 138 | 7,600 |
2016/10/04 | 138 | 139 | 138 | 139 | 8,100 |
2016/10/03 | 139 | 139 | 137 | 139 | 26,100 |
2016/09/30 | 139 | 140 | 136 | 139 | 36,300 |
2016/09/29 | 137 | 139 | 136 | 137 | 33,700 |
2016/09/28 | 135 | 140 | 135 | 140 | 53,200 |
2016/09/27 | 137 | 137 | 135 | 135 | 24,800 |
2016/09/26 | 137 | 137 | 135 | 137 | 22,000 |
2016/09/23 | 136 | 137 | 134 | 136 | 25,700 |
2016/09/21 | 138 | 138 | 135 | 138 | 10,000 |
2016/09/20 | 137 | 137 | 134 | 135 | 10,800 |
2016/09/16 | 135 | 136 | 133 | 136 | 20,800 |
2016/09/15 | 136 | 137 | 134 | 134 | 25,800 |
2016/09/14 | 137 | 138 | 136 | 136 | 9,900 |
2016/09/13 | 139 | 140 | 137 | 137 | 29,200 |
2016/09/12 | 140 | 140 | 138 | 138 | 14,400 |
2016/09/09 | 139 | 140 | 139 | 139 | 11,200 |
2016/09/08 | 139 | 139 | 139 | 139 | 7,200 |
2016/09/07 | 138 | 140 | 138 | 140 | 18,100 |
2016/09/06 | 138 | 138 | 137 | 138 | 8,400 |
2016/09/05 | 138 | 138 | 137 | 137 | 10,600 |
2016/09/02 | 140 | 140 | 138 | 138 | 45,400 |
2016/09/01 | 139 | 140 | 137 | 137 | 13,900 |
2016/08/31 | 138 | 139 | 138 | 138 | 6,900 |
2016/08/30 | 137 | 138 | 136 | 138 | 8,000 |
2016/08/29 | 137 | 138 | 135 | 137 | 3,700 |
2016/08/26 | 139 | 139 | 136 | 137 | 33,100 |
2016/08/25 | 139 | 139 | 137 | 138 | 23,400 |
2016/08/24 | 139 | 141 | 139 | 139 | 9,200 |
2016/08/23 | 140 | 141 | 139 | 141 | 2,400 |
2016/08/22 | 141 | 141 | 139 | 140 | 7,700 |
2016/08/19 | 139 | 139 | 138 | 139 | 18,500 |
2016/08/18 | 139 | 139 | 136 | 137 | 11,600 |
2016/08/17 | 139 | 140 | 137 | 138 | 12,200 |
2016/08/16 | 138 | 139 | 137 | 138 | 16,200 |
2016/08/15 | 138 | 139 | 137 | 138 | 12,400 |
2016/08/12 | 138 | 139 | 137 | 138 | 5,000 |
2016/08/10 | 137 | 139 | 137 | 138 | 5,400 |
2016/08/09 | 137 | 137 | 136 | 137 | 2,400 |
2016/08/08 | 137 | 138 | 136 | 137 | 12,000 |
2016/08/05 | 136 | 137 | 136 | 136 | 13,500 |
2016/08/04 | 137 | 138 | 137 | 137 | 18,500 |
2016/08/03 | 137 | 139 | 137 | 137 | 6,400 |
2016/08/02 | 138 | 138 | 137 | 137 | 4,700 |
2016/08/01 | 139 | 139 | 137 | 137 | 20,900 |
2016/07/29 | 139 | 140 | 138 | 139 | 15,700 |
2016/07/28 | 142 | 142 | 139 | 140 | 14,100 |
2016/07/27 | 141 | 141 | 139 | 141 | 30,300 |
2016/07/26 | 141 | 142 | 139 | 140 | 34,400 |
2016/07/25 | 142 | 143 | 140 | 141 | 11,600 |
2016/07/22 | 143 | 143 | 140 | 140 | 12,000 |
2016/07/21 | 143 | 144 | 140 | 143 | 17,200 |
2016/07/20 | 141 | 141 | 139 | 141 | 11,200 |
2016/07/19 | 141 | 141 | 139 | 140 | 21,500 |
2016/07/15 | 141 | 141 | 138 | 138 | 10,400 |
2016/07/14 | 139 | 141 | 138 | 140 | 35,000 |
2016/07/13 | 139 | 142 | 139 | 140 | 44,200 |
2016/07/12 | 140 | 140 | 136 | 137 | 46,400 |
2016/07/11 | 139 | 139 | 137 | 137 | 8,600 |
2016/07/08 | 137 | 139 | 136 | 136 | 14,300 |
2016/07/07 | 140 | 140 | 137 | 137 | 10,400 |
2016/07/06 | 138 | 139 | 137 | 139 | 21,500 |
2016/07/05 | 139 | 140 | 138 | 139 | 14,200 |
2016/07/04 | 140 | 141 | 136 | 139 | 43,500 |
2016/07/01 | 140 | 140 | 138 | 139 | 17,300 |
2016/06/30 | 143 | 143 | 139 | 139 | 28,000 |
2016/06/29 | 139 | 141 | 136 | 140 | 105,500 |
2016/06/28 | 136 | 141 | 136 | 141 | 70,000 |
2016/06/27 | 136 | 140 | 135 | 136 | 41,500 |
2016/06/24 | 144 | 145 | 131 | 133 | 69,100 |
2016/06/23 | 143 | 147 | 143 | 145 | 10,600 |
2016/06/22 | 150 | 150 | 145 | 146 | 20,600 |
2016/06/21 | 148 | 157 | 140 | 146 | 144,700 |
2016/06/20 | 145 | 145 | 139 | 143 | 37,700 |
2016/06/17 | 137 | 141 | 137 | 140 | 19,700 |
2016/06/16 | 142 | 144 | 136 | 136 | 53,900 |
2016/06/15 | 141 | 144 | 140 | 141 | 41,000 |
2016/06/14 | 147 | 150 | 139 | 141 | 119,900 |
2016/06/13 | 152 | 153 | 148 | 148 | 44,900 |
2016/06/10 | 156 | 156 | 149 | 153 | 67,200 |
2016/06/09 | 156 | 157 | 154 | 156 | 46,100 |
2016/06/08 | 160 | 160 | 155 | 156 | 86,200 |
2016/06/07 | 157 | 160 | 157 | 160 | 30,800 |
2016/06/06 | 156 | 159 | 156 | 157 | 14,600 |
2016/06/03 | 158 | 160 | 158 | 158 | 55,100 |
2016/06/02 | 155 | 168 | 154 | 156 | 330,700 |
2016/06/01 | 154 | 157 | 154 | 154 | 19,700 |
2016/05/31 | 152 | 156 | 152 | 155 | 93,900 |
2016/05/30 | 151 | 154 | 151 | 152 | 13,700 |
2016/05/27 | 150 | 152 | 150 | 151 | 9,400 |
2016/05/26 | 151 | 152 | 150 | 150 | 18,600 |
2016/05/25 | 154 | 154 | 149 | 151 | 43,100 |
2016/05/24 | 150 | 154 | 150 | 154 | 25,600 |
2016/05/23 | 149 | 152 | 148 | 151 | 22,400 |
2016/05/20 | 153 | 153 | 148 | 149 | 47,000 |
2016/05/19 | 155 | 155 | 148 | 152 | 92,900 |
2016/05/18 | 150 | 176 | 150 | 152 | 1,990,400 |
2016/05/17 | 144 | 145 | 144 | 145 | 4,300 |
2016/05/16 | 145 | 146 | 142 | 142 | 17,500 |
2016/05/13 | 145 | 147 | 145 | 147 | 15,400 |
2016/05/12 | 148 | 148 | 146 | 147 | 12,200 |
2016/05/11 | 150 | 150 | 148 | 149 | 17,100 |
2016/05/10 | 146 | 150 | 146 | 150 | 29,900 |
2016/05/09 | 143 | 148 | 143 | 146 | 18,800 |
2016/05/06 | 142 | 145 | 141 | 143 | 21,400 |
2016/05/02 | 142 | 146 | 141 | 143 | 22,100 |
2016/04/28 | 147 | 149 | 141 | 144 | 52,300 |
2016/04/27 | 147 | 149 | 147 | 147 | 6,400 |
2016/04/26 | 151 | 151 | 147 | 148 | 24,000 |
2016/04/25 | 148 | 150 | 148 | 150 | 41,300 |
2016/04/22 | 149 | 151 | 147 | 150 | 40,900 |
2016/04/21 | 147 | 150 | 147 | 150 | 37,500 |
2016/04/20 | 149 | 149 | 145 | 146 | 32,200 |
2016/04/19 | 151 | 151 | 146 | 149 | 23,100 |
2016/04/18 | 151 | 151 | 143 | 148 | 52,600 |
2016/04/15 | 150 | 151 | 148 | 150 | 18,100 |
2016/04/14 | 149 | 149 | 145 | 148 | 42,100 |
2016/04/13 | 150 | 150 | 145 | 149 | 28,400 |
2016/04/12 | 147 | 151 | 146 | 146 | 29,800 |
2016/04/11 | 150 | 150 | 146 | 149 | 23,500 |
2016/04/08 | 142 | 146 | 141 | 145 | 22,600 |
2016/04/07 | 144 | 150 | 143 | 144 | 28,100 |
2016/04/06 | 144 | 145 | 140 | 144 | 31,600 |
2016/04/05 | 149 | 149 | 142 | 144 | 42,300 |
2016/04/04 | 151 | 153 | 148 | 150 | 82,500 |
2016/04/01 | 164 | 164 | 154 | 156 | 222,100 |
2016/03/31 | 165 | 167 | 164 | 167 | 129,400 |
2016/03/30 | 164 | 166 | 161 | 163 | 122,300 |
2016/03/29 | 165 | 170 | 157 | 166 | 348,500 |
2016/03/28 | 157 | 162 | 157 | 160 | 91,600 |
2016/03/25 | 155 | 158 | 155 | 157 | 22,000 |
2016/03/24 | 153 | 158 | 151 | 158 | 33,800 |
2016/03/23 | 159 | 159 | 150 | 153 | 73,000 |
2016/03/22 | 159 | 159 | 155 | 157 | 50,900 |
2016/03/18 | 158 | 158 | 154 | 155 | 34,200 |
2016/03/17 | 159 | 161 | 155 | 156 | 107,300 |
2016/03/16 | 166 | 166 | 159 | 159 | 254,400 |
2016/03/15 | 156 | 163 | 154 | 161 | 259,500 |
2016/03/14 | 153 | 156 | 152 | 153 | 46,000 |
2016/03/11 | 149 | 153 | 149 | 152 | 57,600 |
2016/03/10 | 149 | 162 | 146 | 151 | 178,500 |
2016/03/09 | 145 | 146 | 144 | 144 | 23,600 |
2016/03/08 | 152 | 152 | 145 | 147 | 58,300 |
2016/03/07 | 148 | 155 | 147 | 151 | 75,200 |
2016/03/04 | 143 | 147 | 143 | 147 | 73,100 |
2016/03/03 | 144 | 146 | 141 | 145 | 86,500 |
2016/03/02 | 144 | 145 | 143 | 144 | 22,000 |
2016/03/01 | 146 | 146 | 142 | 143 | 8,800 |
2016/02/29 | 145 | 146 | 142 | 142 | 22,900 |
2016/02/26 | 143 | 145 | 142 | 143 | 20,300 |
2016/02/25 | 148 | 148 | 143 | 144 | 32,000 |
2016/02/24 | 145 | 149 | 143 | 146 | 17,300 |
2016/02/23 | 147 | 150 | 145 | 145 | 24,800 |
2016/02/22 | 150 | 163 | 145 | 147 | 315,600 |
2016/02/19 | 148 | 148 | 143 | 145 | 11,900 |
2016/02/18 | 146 | 146 | 142 | 145 | 21,400 |
2016/02/17 | 136 | 144 | 136 | 142 | 38,800 |
2016/02/16 | 138 | 140 | 133 | 138 | 18,600 |
2016/02/15 | 133 | 138 | 133 | 135 | 32,600 |
2016/02/12 | 133 | 138 | 127 | 128 | 87,900 |
2016/02/10 | 147 | 149 | 139 | 146 | 53,100 |
2016/02/09 | 147 | 154 | 144 | 146 | 86,100 |
2016/02/08 | 143 | 156 | 143 | 152 | 57,800 |
2016/02/05 | 148 | 149 | 146 | 147 | 40,200 |
2016/02/04 | 150 | 151 | 148 | 148 | 19,900 |
2016/02/03 | 151 | 151 | 146 | 151 | 49,800 |
2016/02/02 | 156 | 156 | 151 | 153 | 29,400 |
2016/02/01 | 159 | 159 | 155 | 156 | 23,800 |
2016/01/29 | 155 | 155 | 147 | 152 | 61,800 |
2016/01/28 | 159 | 159 | 153 | 153 | 66,900 |
2016/01/27 | 167 | 167 | 155 | 158 | 216,100 |
2016/01/26 | 151 | 178 | 151 | 160 | 1,722,400 |
2016/01/25 | 146 | 148 | 145 | 146 | 40,200 |
2016/01/22 | 141 | 145 | 140 | 144 | 40,700 |
2016/01/21 | 137 | 145 | 135 | 139 | 119,300 |
2016/01/20 | 150 | 151 | 142 | 142 | 66,600 |
2016/01/19 | 150 | 150 | 146 | 148 | 27,400 |
2016/01/18 | 140 | 146 | 137 | 146 | 82,900 |
2016/01/15 | 153 | 154 | 148 | 150 | 48,100 |
2016/01/14 | 157 | 158 | 150 | 151 | 55,300 |
2016/01/13 | 158 | 161 | 158 | 159 | 12,300 |
2016/01/12 | 161 | 162 | 155 | 156 | 82,700 |
2016/01/08 | 163 | 164 | 160 | 162 | 69,100 |
2016/01/07 | 167 | 167 | 163 | 165 | 23,700 |
2016/01/06 | 169 | 169 | 165 | 166 | 39,700 |
2016/01/05 | 170 | 170 | 167 | 169 | 35,800 |
2016/01/04 | 174 | 174 | 168 | 170 | 52,700 |