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 |
---|---|---|---|---|---|
2018/12/28 | 194 | 196 | 190 | 190 | 82,300 |
2018/12/27 | 210 | 210 | 188 | 196 | 302,000 |
2018/12/26 | 164 | 183 | 163 | 183 | 148,000 |
2018/12/25 | 175 | 177 | 157 | 162 | 181,600 |
2018/12/21 | 180 | 183 | 179 | 181 | 125,100 |
2018/12/20 | 191 | 191 | 180 | 185 | 126,400 |
2018/12/19 | 196 | 196 | 190 | 193 | 46,100 |
2018/12/18 | 194 | 196 | 188 | 192 | 76,200 |
2018/12/17 | 202 | 202 | 198 | 198 | 56,700 |
2018/12/14 | 205 | 205 | 201 | 201 | 24,300 |
2018/12/13 | 207 | 210 | 203 | 204 | 29,900 |
2018/12/12 | 200 | 229 | 200 | 203 | 483,100 |
2018/12/11 | 202 | 204 | 195 | 195 | 72,300 |
2018/12/10 | 207 | 209 | 200 | 201 | 88,100 |
2018/12/07 | 214 | 217 | 211 | 212 | 37,000 |
2018/12/06 | 216 | 219 | 210 | 210 | 69,100 |
2018/12/05 | 215 | 220 | 212 | 217 | 52,600 |
2018/12/04 | 218 | 224 | 216 | 216 | 118,100 |
2018/12/03 | 216 | 222 | 214 | 218 | 82,300 |
2018/11/30 | 213 | 215 | 213 | 215 | 22,200 |
2018/11/29 | 218 | 218 | 211 | 215 | 43,100 |
2018/11/28 | 211 | 216 | 211 | 215 | 34,300 |
2018/11/27 | 207 | 210 | 205 | 210 | 65,100 |
2018/11/26 | 205 | 207 | 203 | 206 | 41,100 |
2018/11/22 | 203 | 205 | 203 | 205 | 14,000 |
2018/11/21 | 203 | 206 | 202 | 203 | 24,800 |
2018/11/20 | 206 | 207 | 202 | 203 | 56,200 |
2018/11/19 | 206 | 209 | 204 | 206 | 42,100 |
2018/11/16 | 209 | 210 | 204 | 207 | 30,400 |
2018/11/15 | 207 | 209 | 205 | 209 | 19,800 |
2018/11/14 | 212 | 212 | 207 | 210 | 19,000 |
2018/11/13 | 209 | 211 | 202 | 210 | 67,000 |
2018/11/12 | 215 | 216 | 213 | 214 | 29,500 |
2018/11/09 | 217 | 217 | 214 | 216 | 22,700 |
2018/11/08 | 216 | 218 | 215 | 215 | 46,700 |
2018/11/07 | 213 | 215 | 212 | 213 | 24,300 |
2018/11/06 | 213 | 217 | 211 | 213 | 52,200 |
2018/11/05 | 220 | 240 | 213 | 213 | 370,200 |
2018/11/02 | 207 | 214 | 207 | 212 | 60,000 |
2018/11/01 | 209 | 214 | 205 | 205 | 85,200 |
2018/10/31 | 207 | 209 | 204 | 209 | 63,000 |
2018/10/30 | 201 | 205 | 199 | 204 | 50,800 |
2018/10/29 | 202 | 209 | 198 | 198 | 135,000 |
2018/10/26 | 212 | 216 | 198 | 200 | 180,700 |
2018/10/25 | 218 | 218 | 208 | 208 | 92,600 |
2018/10/24 | 227 | 235 | 222 | 224 | 97,300 |
2018/10/23 | 238 | 239 | 221 | 226 | 85,600 |
2018/10/22 | 231 | 240 | 229 | 236 | 172,000 |
2018/10/19 | 225 | 233 | 223 | 233 | 66,900 |
2018/10/18 | 230 | 231 | 226 | 226 | 50,400 |
2018/10/17 | 227 | 231 | 222 | 231 | 81,500 |
2018/10/16 | 224 | 227 | 220 | 225 | 53,600 |
2018/10/15 | 219 | 223 | 217 | 222 | 63,700 |
2018/10/12 | 212 | 224 | 212 | 219 | 60,200 |
2018/10/11 | 211 | 218 | 210 | 212 | 143,600 |
2018/10/10 | 228 | 232 | 226 | 228 | 63,100 |
2018/10/09 | 233 | 233 | 226 | 227 | 83,200 |
2018/10/05 | 236 | 244 | 232 | 236 | 235,200 |
2018/10/04 | 236 | 272 | 235 | 242 | 1,918,100 |
2018/10/03 | 220 | 229 | 217 | 228 | 205,400 |
2018/10/02 | 230 | 231 | 222 | 222 | 144,500 |
2018/10/01 | 235 | 236 | 228 | 231 | 135,100 |
2018/09/28 | 250 | 250 | 233 | 240 | 427,900 |
2018/09/27 | 240 | 252 | 239 | 252 | 438,500 |
2018/09/26 | 238 | 245 | 237 | 242 | 266,800 |
2018/09/25 | 222 | 242 | 222 | 237 | 575,500 |
2018/09/21 | 217 | 224 | 217 | 222 | 116,900 |
2018/09/20 | 217 | 218 | 214 | 215 | 46,000 |
2018/09/19 | 216 | 219 | 213 | 217 | 83,400 |
2018/09/18 | 211 | 216 | 208 | 214 | 48,200 |
2018/09/14 | 207 | 215 | 206 | 214 | 88,200 |
2018/09/13 | 198 | 208 | 198 | 207 | 78,800 |
2018/09/12 | 202 | 202 | 198 | 199 | 48,600 |
2018/09/11 | 206 | 206 | 200 | 201 | 57,100 |
2018/09/10 | 201 | 206 | 200 | 204 | 74,600 |
2018/09/07 | 205 | 207 | 201 | 204 | 26,400 |
2018/09/06 | 206 | 207 | 202 | 204 | 35,700 |
2018/09/05 | 210 | 210 | 206 | 206 | 31,800 |
2018/09/04 | 213 | 213 | 207 | 208 | 42,100 |
2018/09/03 | 218 | 218 | 212 | 212 | 34,600 |
2018/08/31 | 217 | 219 | 216 | 218 | 41,000 |
2018/08/30 | 217 | 221 | 217 | 220 | 53,200 |
2018/08/29 | 217 | 218 | 213 | 215 | 85,600 |
2018/08/28 | 222 | 224 | 219 | 219 | 84,100 |
2018/08/27 | 219 | 224 | 216 | 220 | 140,200 |
2018/08/24 | 210 | 219 | 206 | 219 | 153,800 |
2018/08/23 | 201 | 210 | 201 | 207 | 115,400 |
2018/08/22 | 201 | 203 | 199 | 202 | 40,100 |
2018/08/21 | 198 | 202 | 193 | 202 | 83,100 |
2018/08/20 | 202 | 206 | 199 | 199 | 52,400 |
2018/08/17 | 201 | 202 | 198 | 201 | 44,100 |
2018/08/16 | 198 | 200 | 195 | 198 | 54,800 |
2018/08/15 | 200 | 207 | 197 | 203 | 79,700 |
2018/08/14 | 199 | 202 | 199 | 200 | 43,200 |
2018/08/13 | 201 | 202 | 193 | 198 | 119,600 |
2018/08/10 | 203 | 204 | 202 | 203 | 19,600 |
2018/08/09 | 204 | 206 | 203 | 206 | 13,600 |
2018/08/08 | 202 | 207 | 202 | 205 | 32,100 |
2018/08/07 | 202 | 206 | 200 | 202 | 73,100 |
2018/08/06 | 211 | 211 | 203 | 204 | 70,900 |
2018/08/03 | 215 | 216 | 210 | 211 | 70,900 |
2018/08/02 | 218 | 218 | 214 | 217 | 41,100 |
2018/08/01 | 215 | 219 | 214 | 218 | 41,900 |
2018/07/31 | 220 | 220 | 210 | 214 | 127,800 |
2018/07/30 | 223 | 223 | 217 | 218 | 99,300 |
2018/07/27 | 230 | 237 | 226 | 227 | 152,000 |
2018/07/26 | 216 | 241 | 216 | 234 | 811,200 |
2018/07/25 | 212 | 218 | 210 | 215 | 93,300 |
2018/07/24 | 208 | 212 | 208 | 210 | 26,300 |
2018/07/23 | 209 | 210 | 207 | 209 | 23,500 |
2018/07/20 | 211 | 213 | 208 | 208 | 42,300 |
2018/07/19 | 209 | 214 | 209 | 211 | 46,400 |
2018/07/18 | 209 | 212 | 206 | 211 | 51,600 |
2018/07/17 | 209 | 210 | 208 | 210 | 56,100 |
2018/07/13 | 211 | 214 | 210 | 211 | 115,000 |
2018/07/12 | 209 | 212 | 209 | 209 | 67,600 |
2018/07/11 | 209 | 213 | 208 | 211 | 102,500 |
2018/07/10 | 210 | 213 | 209 | 209 | 108,700 |
2018/07/09 | 207 | 214 | 205 | 209 | 158,700 |
2018/07/06 | 196 | 209 | 195 | 204 | 308,800 |
2018/07/05 | 211 | 214 | 186 | 195 | 861,900 |
2018/07/04 | 226 | 228 | 211 | 211 | 381,000 |
2018/07/03 | 248 | 250 | 226 | 228 | 217,800 |
2018/07/02 | 253 | 258 | 245 | 248 | 98,900 |
2018/06/29 | 265 | 265 | 254 | 256 | 86,000 |
2018/06/28 | 269 | 270 | 250 | 261 | 302,300 |
2018/06/27 | 271 | 277 | 268 | 270 | 292,100 |
2018/06/26 | 263 | 272 | 263 | 269 | 87,800 |
2018/06/25 | 274 | 278 | 267 | 268 | 132,700 |
2018/06/22 | 269 | 274 | 266 | 274 | 48,400 |
2018/06/21 | 267 | 275 | 267 | 271 | 51,200 |
2018/06/20 | 265 | 270 | 254 | 265 | 137,800 |
2018/06/19 | 269 | 270 | 262 | 264 | 110,200 |
2018/06/18 | 273 | 273 | 268 | 269 | 70,700 |
2018/06/15 | 268 | 277 | 268 | 275 | 111,300 |
2018/06/14 | 266 | 270 | 265 | 269 | 46,000 |
2018/06/13 | 269 | 270 | 263 | 267 | 84,300 |
2018/06/12 | 261 | 270 | 260 | 270 | 72,000 |
2018/06/11 | 260 | 262 | 258 | 261 | 88,800 |
2018/06/08 | 255 | 262 | 254 | 261 | 108,700 |
2018/06/07 | 263 | 265 | 257 | 257 | 108,300 |
2018/06/06 | 263 | 266 | 257 | 264 | 64,200 |
2018/06/05 | 272 | 272 | 262 | 264 | 72,700 |
2018/06/04 | 273 | 273 | 267 | 271 | 39,200 |
2018/06/01 | 274 | 274 | 269 | 270 | 51,200 |
2018/05/31 | 273 | 276 | 272 | 274 | 57,200 |
2018/05/30 | 270 | 272 | 267 | 270 | 84,900 |
2018/05/29 | 277 | 278 | 268 | 276 | 107,900 |
2018/05/28 | 281 | 281 | 273 | 278 | 115,700 |
2018/05/25 | 287 | 294 | 283 | 284 | 92,700 |
2018/05/24 | 298 | 299 | 291 | 291 | 62,700 |
2018/05/23 | 300 | 302 | 295 | 298 | 109,500 |
2018/05/22 | 297 | 302 | 294 | 302 | 171,300 |
2018/05/21 | 299 | 306 | 298 | 300 | 177,100 |
2018/05/18 | 288 | 303 | 285 | 302 | 312,800 |
2018/05/17 | 287 | 290 | 283 | 290 | 70,900 |
2018/05/16 | 280 | 288 | 273 | 285 | 131,500 |
2018/05/15 | 273 | 284 | 273 | 282 | 136,800 |
2018/05/14 | 275 | 275 | 268 | 275 | 69,000 |
2018/05/11 | 276 | 278 | 273 | 276 | 65,300 |
2018/05/10 | 285 | 287 | 274 | 275 | 112,900 |
2018/05/09 | 288 | 294 | 282 | 285 | 199,800 |
2018/05/08 | 269 | 286 | 269 | 284 | 221,300 |
2018/05/07 | 266 | 270 | 264 | 270 | 56,200 |
2018/05/02 | 257 | 264 | 256 | 264 | 48,600 |
2018/05/01 | 266 | 266 | 259 | 259 | 92,900 |
2018/04/27 | 267 | 268 | 265 | 266 | 32,900 |
2018/04/26 | 271 | 272 | 265 | 265 | 95,400 |
2018/04/25 | 268 | 273 | 268 | 270 | 24,300 |
2018/04/24 | 268 | 272 | 267 | 268 | 52,900 |
2018/04/23 | 270 | 273 | 267 | 267 | 66,600 |
2018/04/20 | 268 | 274 | 268 | 273 | 40,100 |
2018/04/19 | 275 | 275 | 270 | 271 | 50,000 |
2018/04/18 | 268 | 276 | 264 | 275 | 120,700 |
2018/04/17 | 273 | 276 | 262 | 267 | 68,100 |
2018/04/16 | 280 | 281 | 270 | 271 | 84,100 |
2018/04/13 | 283 | 286 | 280 | 280 | 48,400 |
2018/04/12 | 276 | 286 | 276 | 283 | 123,400 |
2018/04/11 | 284 | 284 | 275 | 276 | 95,100 |
2018/04/10 | 280 | 280 | 270 | 279 | 136,500 |
2018/04/09 | 278 | 284 | 273 | 283 | 185,400 |
2018/04/06 | 291 | 295 | 279 | 281 | 315,400 |
2018/04/05 | 308 | 308 | 295 | 296 | 257,100 |
2018/04/04 | 319 | 320 | 303 | 308 | 396,800 |
2018/04/03 | 330 | 331 | 317 | 318 | 255,400 |
2018/04/02 | 345 | 345 | 330 | 331 | 270,400 |
2018/03/30 | 351 | 356 | 334 | 342 | 623,500 |
2018/03/29 | 382 | 382 | 361 | 366 | 462,100 |
2018/03/28 | 345 | 374 | 345 | 374 | 325,500 |
2018/03/27 | 350 | 351 | 344 | 350 | 111,300 |
2018/03/26 | 331 | 345 | 319 | 342 | 185,600 |
2018/03/23 | 335 | 339 | 331 | 333 | 161,400 |
2018/03/22 | 356 | 357 | 349 | 351 | 95,800 |
2018/03/20 | 350 | 356 | 345 | 351 | 71,900 |
2018/03/19 | 364 | 366 | 342 | 354 | 191,200 |
2018/03/16 | 360 | 366 | 356 | 364 | 153,000 |
2018/03/15 | 362 | 369 | 353 | 355 | 209,200 |
2018/03/14 | 349 | 367 | 347 | 367 | 230,800 |
2018/03/13 | 345 | 349 | 341 | 347 | 92,600 |
2018/03/12 | 351 | 353 | 343 | 347 | 118,000 |
2018/03/09 | 348 | 353 | 341 | 344 | 115,600 |
2018/03/08 | 341 | 345 | 338 | 340 | 63,300 |
2018/03/07 | 341 | 346 | 337 | 338 | 117,500 |
2018/03/06 | 348 | 353 | 342 | 343 | 107,900 |
2018/03/05 | 358 | 358 | 333 | 334 | 206,800 |
2018/03/02 | 351 | 356 | 343 | 356 | 223,500 |
2018/03/01 | 367 | 370 | 361 | 365 | 93,200 |
2018/02/28 | 370 | 372 | 362 | 372 | 175,100 |
2018/02/27 | 381 | 387 | 369 | 372 | 228,800 |
2018/02/26 | 375 | 390 | 371 | 381 | 439,800 |
2018/02/23 | 369 | 375 | 364 | 370 | 171,100 |
2018/02/22 | 369 | 377 | 360 | 365 | 168,500 |
2018/02/21 | 369 | 388 | 367 | 373 | 383,200 |
2018/02/20 | 366 | 369 | 353 | 369 | 215,400 |
2018/02/19 | 346 | 370 | 343 | 363 | 277,800 |
2018/02/16 | 338 | 342 | 334 | 339 | 106,900 |
2018/02/15 | 330 | 336 | 321 | 332 | 171,300 |
2018/02/14 | 322 | 335 | 312 | 324 | 194,900 |
2018/02/13 | 350 | 350 | 327 | 327 | 199,000 |
2018/02/09 | 314 | 342 | 312 | 339 | 338,500 |
2018/02/08 | 343 | 353 | 342 | 352 | 243,600 |
2018/02/07 | 370 | 374 | 334 | 335 | 605,900 |
2018/02/06 | 344 | 360 | 320 | 333 | 1,443,000 |
2018/02/05 | 398 | 411 | 397 | 400 | 514,200 |
2018/02/02 | 415 | 427 | 399 | 422 | 702,900 |
2018/02/01 | 393 | 415 | 393 | 415 | 565,200 |
2018/01/31 | 392 | 397 | 390 | 390 | 184,900 |
2018/01/30 | 394 | 399 | 392 | 398 | 236,700 |
2018/01/29 | 398 | 412 | 392 | 395 | 443,100 |
2018/01/26 | 404 | 405 | 395 | 403 | 478,800 |
2018/01/25 | 388 | 394 | 381 | 393 | 259,400 |
2018/01/24 | 410 | 410 | 385 | 388 | 966,300 |
2018/01/23 | 396 | 435 | 390 | 416 | 1,556,700 |
2018/01/22 | 377 | 389 | 377 | 389 | 396,700 |
2018/01/19 | 371 | 380 | 365 | 380 | 325,300 |
2018/01/18 | 375 | 375 | 363 | 367 | 403,900 |
2018/01/17 | 370 | 383 | 364 | 379 | 559,600 |
2018/01/16 | 370 | 370 | 361 | 365 | 416,100 |
2018/01/15 | 376 | 379 | 360 | 372 | 772,500 |
2018/01/12 | 397 | 398 | 385 | 388 | 1,110,200 |
2018/01/11 | 369 | 399 | 366 | 392 | 1,981,000 |
2018/01/10 | 373 | 375 | 363 | 372 | 970,300 |
2018/01/09 | 383 | 390 | 373 | 380 | 1,141,800 |
2018/01/05 | 370 | 414 | 361 | 388 | 5,561,900 |
2018/01/04 | 330 | 385 | 330 | 384 | 8,089,200 |