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 |
---|---|---|---|---|---|
2017/12/29 | 315 | 322 | 308 | 309 | 1,002,200 |
2017/12/28 | 314 | 320 | 307 | 310 | 2,518,300 |
2017/12/27 | 326 | 336 | 289 | 298 | 4,998,400 |
2017/12/26 | 291 | 309 | 291 | 303 | 1,516,900 |
2017/12/25 | 286 | 306 | 283 | 291 | 2,241,900 |
2017/12/22 | 267 | 283 | 263 | 281 | 976,700 |
2017/12/21 | 275 | 276 | 267 | 270 | 1,067,000 |
2017/12/20 | 280 | 316 | 271 | 282 | 8,664,800 |
2017/12/19 | 259 | 265 | 251 | 256 | 541,200 |
2017/12/18 | 241 | 259 | 240 | 259 | 690,800 |
2017/12/15 | 234 | 240 | 234 | 238 | 125,900 |
2017/12/14 | 234 | 238 | 231 | 235 | 130,500 |
2017/12/13 | 235 | 235 | 230 | 234 | 183,800 |
2017/12/12 | 237 | 237 | 233 | 237 | 78,300 |
2017/12/11 | 237 | 237 | 232 | 236 | 108,800 |
2017/12/08 | 239 | 239 | 231 | 235 | 187,100 |
2017/12/07 | 232 | 239 | 229 | 235 | 167,700 |
2017/12/06 | 233 | 236 | 226 | 227 | 185,600 |
2017/12/05 | 244 | 244 | 229 | 235 | 456,800 |
2017/12/04 | 250 | 251 | 240 | 244 | 628,700 |
2017/12/01 | 245 | 257 | 234 | 250 | 2,629,600 |
2017/11/30 | 239 | 288 | 228 | 230 | 8,437,900 |
2017/11/29 | 208 | 218 | 208 | 218 | 388,900 |
2017/11/28 | 209 | 211 | 206 | 207 | 46,200 |
2017/11/27 | 212 | 213 | 209 | 210 | 49,700 |
2017/11/24 | 208 | 211 | 205 | 211 | 57,400 |
2017/11/22 | 208 | 209 | 206 | 209 | 71,100 |
2017/11/21 | 204 | 209 | 203 | 207 | 115,600 |
2017/11/20 | 197 | 206 | 195 | 204 | 151,000 |
2017/11/17 | 192 | 195 | 190 | 193 | 110,000 |
2017/11/16 | 189 | 194 | 189 | 192 | 105,000 |
2017/11/15 | 198 | 198 | 189 | 191 | 193,100 |
2017/11/14 | 203 | 204 | 194 | 198 | 196,000 |
2017/11/13 | 208 | 208 | 199 | 204 | 205,100 |
2017/11/10 | 199 | 205 | 199 | 204 | 60,700 |
2017/11/09 | 208 | 210 | 199 | 205 | 177,800 |
2017/11/08 | 209 | 210 | 207 | 208 | 47,700 |
2017/11/07 | 209 | 211 | 208 | 208 | 55,700 |
2017/11/06 | 210 | 211 | 209 | 209 | 46,100 |
2017/11/02 | 212 | 214 | 209 | 211 | 80,500 |
2017/11/01 | 214 | 215 | 211 | 212 | 91,500 |
2017/10/31 | 215 | 216 | 211 | 215 | 109,900 |
2017/10/30 | 210 | 213 | 210 | 212 | 50,300 |
2017/10/27 | 208 | 212 | 208 | 210 | 99,100 |
2017/10/26 | 207 | 209 | 207 | 207 | 70,900 |
2017/10/25 | 211 | 211 | 208 | 208 | 155,400 |
2017/10/24 | 208 | 218 | 208 | 212 | 729,100 |
2017/10/23 | 209 | 209 | 207 | 207 | 114,100 |
2017/10/20 | 210 | 213 | 207 | 209 | 153,900 |
2017/10/19 | 211 | 214 | 208 | 210 | 187,100 |
2017/10/18 | 210 | 216 | 208 | 211 | 186,600 |
2017/10/17 | 210 | 212 | 208 | 209 | 194,800 |
2017/10/16 | 219 | 219 | 211 | 213 | 333,800 |
2017/10/13 | 220 | 230 | 220 | 220 | 1,107,900 |
2017/10/12 | 210 | 224 | 208 | 221 | 1,250,300 |
2017/10/11 | 207 | 210 | 206 | 206 | 113,600 |
2017/10/10 | 208 | 208 | 205 | 206 | 62,100 |
2017/10/06 | 210 | 211 | 206 | 206 | 113,400 |
2017/10/05 | 211 | 214 | 208 | 209 | 212,900 |
2017/10/04 | 214 | 215 | 206 | 213 | 408,200 |
2017/10/03 | 208 | 214 | 207 | 213 | 312,500 |
2017/10/02 | 208 | 209 | 205 | 205 | 226,000 |
2017/09/29 | 217 | 218 | 206 | 207 | 669,200 |
2017/09/28 | 220 | 222 | 215 | 218 | 389,700 |
2017/09/27 | 208 | 218 | 207 | 218 | 446,100 |
2017/09/26 | 212 | 214 | 204 | 208 | 596,200 |
2017/09/25 | 235 | 237 | 216 | 216 | 2,939,600 |
2017/09/22 | 215 | 219 | 207 | 214 | 483,500 |
2017/09/21 | 220 | 224 | 212 | 219 | 911,600 |
2017/09/20 | 208 | 216 | 203 | 211 | 811,000 |
2017/09/19 | 195 | 232 | 195 | 211 | 5,721,100 |
2017/09/15 | 183 | 190 | 183 | 190 | 336,800 |
2017/09/14 | 185 | 187 | 181 | 182 | 81,000 |
2017/09/13 | 187 | 188 | 182 | 184 | 67,800 |
2017/09/12 | 182 | 187 | 182 | 184 | 65,200 |
2017/09/11 | 180 | 182 | 178 | 182 | 48,200 |
2017/09/08 | 175 | 179 | 175 | 177 | 50,300 |
2017/09/07 | 176 | 181 | 173 | 176 | 66,400 |
2017/09/06 | 170 | 176 | 169 | 175 | 53,300 |
2017/09/05 | 181 | 184 | 170 | 172 | 174,700 |
2017/09/04 | 188 | 189 | 180 | 180 | 195,700 |
2017/09/01 | 188 | 192 | 185 | 189 | 155,200 |
2017/08/31 | 183 | 191 | 182 | 190 | 431,300 |
2017/08/30 | 183 | 183 | 180 | 182 | 36,900 |
2017/08/29 | 180 | 185 | 180 | 182 | 103,700 |
2017/08/28 | 179 | 180 | 177 | 178 | 41,300 |
2017/08/25 | 179 | 180 | 177 | 178 | 26,300 |
2017/08/24 | 177 | 180 | 176 | 179 | 47,600 |
2017/08/23 | 175 | 180 | 175 | 177 | 35,200 |
2017/08/22 | 177 | 177 | 174 | 177 | 28,300 |
2017/08/21 | 179 | 179 | 175 | 176 | 21,600 |
2017/08/18 | 178 | 180 | 178 | 179 | 36,800 |
2017/08/17 | 180 | 182 | 178 | 181 | 83,400 |
2017/08/16 | 175 | 180 | 174 | 180 | 132,000 |
2017/08/15 | 172 | 178 | 172 | 175 | 111,600 |
2017/08/14 | 168 | 174 | 166 | 171 | 81,100 |
2017/08/10 | 171 | 172 | 170 | 171 | 54,800 |
2017/08/09 | 178 | 178 | 171 | 172 | 45,500 |
2017/08/08 | 170 | 180 | 170 | 173 | 106,700 |
2017/08/07 | 173 | 183 | 173 | 175 | 81,400 |
2017/08/04 | 171 | 174 | 171 | 173 | 41,100 |
2017/08/03 | 174 | 175 | 171 | 171 | 90,500 |
2017/08/02 | 173 | 178 | 172 | 175 | 70,700 |
2017/08/01 | 174 | 183 | 171 | 173 | 111,700 |
2017/07/31 | 178 | 182 | 172 | 176 | 189,800 |
2017/07/28 | 187 | 187 | 182 | 183 | 83,300 |
2017/07/27 | 190 | 191 | 183 | 187 | 63,900 |
2017/07/26 | 192 | 193 | 188 | 191 | 134,900 |
2017/07/25 | 194 | 194 | 187 | 190 | 94,000 |
2017/07/24 | 182 | 195 | 182 | 192 | 298,500 |
2017/07/21 | 182 | 188 | 182 | 186 | 318,200 |
2017/07/20 | 181 | 183 | 179 | 183 | 85,000 |
2017/07/19 | 177 | 182 | 177 | 181 | 58,900 |
2017/07/18 | 178 | 180 | 176 | 179 | 75,800 |
2017/07/14 | 181 | 184 | 175 | 177 | 157,000 |
2017/07/13 | 188 | 188 | 175 | 182 | 386,600 |
2017/07/12 | 188 | 191 | 186 | 190 | 107,400 |
2017/07/11 | 189 | 190 | 186 | 190 | 136,500 |
2017/07/10 | 194 | 194 | 187 | 191 | 84,700 |
2017/07/07 | 189 | 195 | 186 | 192 | 306,200 |
2017/07/06 | 201 | 202 | 192 | 196 | 288,400 |
2017/07/05 | 189 | 197 | 186 | 196 | 290,500 |
2017/07/04 | 194 | 195 | 185 | 187 | 408,500 |
2017/07/03 | 189 | 194 | 182 | 189 | 492,200 |
2017/06/30 | 185 | 190 | 181 | 189 | 401,700 |
2017/06/29 | 193 | 193 | 180 | 184 | 783,300 |
2017/06/28 | 218 | 226 | 182 | 194 | 5,146,500 |
2017/06/27 | 185 | 210 | 184 | 210 | 5,924,900 |
2017/06/26 | 158 | 166 | 157 | 160 | 248,900 |
2017/06/23 | 155 | 158 | 155 | 157 | 46,500 |
2017/06/22 | 155 | 162 | 154 | 155 | 262,900 |
2017/06/21 | 155 | 155 | 153 | 153 | 26,600 |
2017/06/20 | 155 | 155 | 152 | 154 | 22,000 |
2017/06/19 | 153 | 154 | 149 | 154 | 42,600 |
2017/06/16 | 151 | 153 | 148 | 150 | 20,000 |
2017/06/15 | 151 | 151 | 148 | 148 | 25,700 |
2017/06/14 | 152 | 152 | 150 | 150 | 26,500 |
2017/06/13 | 152 | 152 | 150 | 151 | 5,200 |
2017/06/12 | 151 | 152 | 150 | 152 | 10,500 |
2017/06/09 | 151 | 152 | 150 | 151 | 15,100 |
2017/06/08 | 152 | 156 | 151 | 151 | 22,800 |
2017/06/07 | 154 | 154 | 151 | 152 | 10,400 |
2017/06/06 | 158 | 158 | 153 | 155 | 20,100 |
2017/06/05 | 155 | 158 | 151 | 155 | 73,900 |
2017/06/02 | 153 | 155 | 152 | 155 | 22,200 |
2017/06/01 | 153 | 155 | 150 | 153 | 25,300 |
2017/05/31 | 149 | 153 | 149 | 153 | 28,900 |
2017/05/30 | 148 | 150 | 147 | 149 | 6,500 |
2017/05/29 | 148 | 148 | 146 | 148 | 4,400 |
2017/05/26 | 147 | 149 | 146 | 148 | 17,700 |
2017/05/25 | 146 | 151 | 146 | 150 | 113,400 |
2017/05/24 | 144 | 145 | 144 | 145 | 23,800 |
2017/05/23 | 144 | 145 | 144 | 145 | 9,600 |
2017/05/22 | 145 | 145 | 143 | 144 | 10,100 |
2017/05/19 | 144 | 144 | 143 | 144 | 6,200 |
2017/05/18 | 143 | 144 | 140 | 142 | 41,200 |
2017/05/17 | 145 | 145 | 141 | 145 | 16,300 |
2017/05/16 | 144 | 144 | 144 | 144 | 12,500 |
2017/05/15 | 146 | 146 | 143 | 143 | 16,300 |
2017/05/12 | 145 | 146 | 144 | 146 | 10,800 |
2017/05/11 | 145 | 146 | 144 | 146 | 18,200 |
2017/05/10 | 145 | 145 | 144 | 145 | 7,600 |
2017/05/09 | 144 | 145 | 143 | 145 | 18,500 |
2017/05/08 | 145 | 145 | 142 | 145 | 17,400 |
2017/05/02 | 144 | 145 | 143 | 144 | 4,900 |
2017/05/01 | 144 | 144 | 143 | 143 | 7,600 |
2017/04/28 | 144 | 145 | 144 | 144 | 2,100 |
2017/04/27 | 144 | 145 | 144 | 145 | 4,800 |
2017/04/26 | 144 | 145 | 143 | 144 | 3,500 |
2017/04/25 | 144 | 145 | 143 | 144 | 14,100 |
2017/04/24 | 145 | 145 | 143 | 144 | 6,700 |
2017/04/21 | 145 | 146 | 142 | 145 | 44,100 |
2017/04/20 | 151 | 151 | 146 | 148 | 14,900 |
2017/04/19 | 147 | 150 | 146 | 149 | 25,100 |
2017/04/18 | 147 | 147 | 145 | 146 | 5,800 |
2017/04/17 | 144 | 145 | 143 | 144 | 4,300 |
2017/04/14 | 142 | 144 | 133 | 144 | 26,000 |
2017/04/13 | 145 | 145 | 142 | 144 | 14,700 |
2017/04/12 | 144 | 145 | 143 | 145 | 12,500 |
2017/04/11 | 145 | 145 | 144 | 144 | 6,400 |
2017/04/10 | 144 | 145 | 143 | 144 | 4,500 |
2017/04/07 | 142 | 144 | 141 | 143 | 7,700 |
2017/04/06 | 143 | 143 | 140 | 141 | 28,500 |
2017/04/05 | 145 | 146 | 142 | 144 | 19,300 |
2017/04/04 | 149 | 150 | 143 | 143 | 45,700 |
2017/04/03 | 151 | 153 | 148 | 150 | 43,800 |
2017/03/31 | 156 | 156 | 150 | 150 | 73,600 |
2017/03/30 | 151 | 153 | 148 | 149 | 31,900 |
2017/03/29 | 152 | 153 | 151 | 152 | 8,700 |
2017/03/28 | 153 | 156 | 151 | 152 | 17,000 |
2017/03/27 | 151 | 154 | 151 | 152 | 14,500 |
2017/03/24 | 151 | 153 | 151 | 151 | 9,600 |
2017/03/23 | 154 | 154 | 149 | 151 | 39,000 |
2017/03/22 | 153 | 153 | 150 | 152 | 19,500 |
2017/03/21 | 154 | 154 | 152 | 152 | 26,500 |
2017/03/17 | 153 | 154 | 152 | 154 | 9,700 |
2017/03/16 | 151 | 154 | 151 | 154 | 27,100 |
2017/03/15 | 155 | 155 | 151 | 151 | 50,900 |
2017/03/14 | 154 | 155 | 154 | 155 | 5,500 |
2017/03/13 | 153 | 154 | 153 | 154 | 5,200 |
2017/03/10 | 154 | 155 | 154 | 155 | 5,400 |
2017/03/09 | 155 | 155 | 153 | 154 | 14,500 |
2017/03/08 | 155 | 157 | 155 | 155 | 36,100 |
2017/03/07 | 153 | 155 | 153 | 155 | 16,000 |
2017/03/06 | 154 | 154 | 153 | 153 | 6,400 |
2017/03/03 | 157 | 157 | 154 | 155 | 39,100 |
2017/03/02 | 154 | 155 | 152 | 155 | 94,300 |
2017/03/01 | 154 | 155 | 153 | 154 | 14,200 |
2017/02/28 | 154 | 155 | 153 | 154 | 15,500 |
2017/02/27 | 155 | 156 | 152 | 154 | 49,200 |
2017/02/24 | 156 | 157 | 155 | 155 | 30,600 |
2017/02/23 | 159 | 159 | 155 | 159 | 70,900 |
2017/02/22 | 158 | 159 | 155 | 157 | 39,400 |
2017/02/21 | 157 | 159 | 156 | 159 | 33,500 |
2017/02/20 | 157 | 157 | 155 | 157 | 23,100 |
2017/02/17 | 156 | 158 | 154 | 157 | 51,800 |
2017/02/16 | 157 | 157 | 154 | 156 | 32,900 |
2017/02/15 | 156 | 158 | 156 | 156 | 17,300 |
2017/02/14 | 156 | 156 | 155 | 156 | 20,500 |
2017/02/13 | 155 | 156 | 155 | 155 | 5,700 |
2017/02/10 | 156 | 158 | 155 | 155 | 17,700 |
2017/02/09 | 156 | 156 | 155 | 155 | 17,600 |
2017/02/08 | 154 | 158 | 154 | 156 | 21,400 |
2017/02/07 | 154 | 155 | 153 | 154 | 12,900 |
2017/02/06 | 155 | 157 | 154 | 154 | 30,800 |
2017/02/03 | 155 | 156 | 153 | 155 | 18,300 |
2017/02/02 | 157 | 157 | 153 | 154 | 26,800 |
2017/02/01 | 155 | 157 | 153 | 155 | 26,100 |
2017/01/31 | 157 | 157 | 155 | 157 | 16,800 |
2017/01/30 | 157 | 160 | 154 | 158 | 134,600 |
2017/01/27 | 153 | 157 | 150 | 156 | 155,900 |
2017/01/26 | 151 | 155 | 151 | 154 | 60,800 |
2017/01/25 | 148 | 153 | 148 | 153 | 40,000 |
2017/01/24 | 150 | 150 | 149 | 150 | 9,400 |
2017/01/23 | 149 | 150 | 149 | 150 | 6,600 |
2017/01/20 | 150 | 151 | 149 | 149 | 14,600 |
2017/01/19 | 152 | 152 | 147 | 150 | 36,400 |
2017/01/18 | 151 | 152 | 149 | 152 | 23,100 |
2017/01/17 | 153 | 153 | 151 | 151 | 12,300 |
2017/01/16 | 155 | 155 | 152 | 153 | 6,700 |
2017/01/13 | 152 | 153 | 151 | 153 | 12,200 |
2017/01/12 | 153 | 154 | 152 | 152 | 39,700 |
2017/01/11 | 151 | 153 | 151 | 153 | 21,800 |
2017/01/10 | 151 | 152 | 150 | 151 | 30,200 |
2017/01/06 | 151 | 152 | 150 | 151 | 7,000 |
2017/01/05 | 150 | 152 | 149 | 151 | 17,600 |
2017/01/04 | 150 | 150 | 148 | 150 | 17,700 |