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 |
---|---|---|---|---|---|
2002/12/27 | 677 | 677 | 677 | 677 | 1,000 |
2002/12/25 | 670 | 688 | 670 | 688 | 4,000 |
2002/12/24 | 680 | 680 | 660 | 670 | 6,000 |
2002/12/16 | 710 | 710 | 710 | 710 | 11,000 |
2002/12/13 | 686 | 710 | 686 | 710 | 4,000 |
2002/12/12 | 683 | 683 | 683 | 683 | 2,000 |
2002/12/03 | 664 | 664 | 664 | 664 | 1,000 |
2002/12/02 | 700 | 714 | 700 | 714 | 14,000 |
2002/11/28 | 680 | 700 | 680 | 700 | 11,000 |
2002/11/27 | 650 | 650 | 650 | 650 | 1,000 |
2002/11/25 | 680 | 684 | 680 | 684 | 7,000 |
2002/11/22 | 679 | 680 | 669 | 680 | 3,000 |
2002/11/21 | 650 | 650 | 650 | 650 | 1,000 |
2002/11/19 | 624 | 624 | 624 | 624 | 1,000 |
2002/11/15 | 684 | 684 | 684 | 684 | 11,000 |
2002/11/14 | 645 | 685 | 645 | 685 | 5,000 |
2002/11/08 | 625 | 625 | 625 | 625 | 1,000 |
2002/11/07 | 605 | 605 | 605 | 605 | 1,000 |
2002/11/06 | 601 | 601 | 601 | 601 | 2,000 |
2002/11/05 | 601 | 601 | 601 | 601 | 1,000 |
2002/11/01 | 611 | 611 | 611 | 611 | 2,000 |
2002/10/31 | 611 | 611 | 611 | 611 | 1,000 |
2002/10/30 | 631 | 631 | 631 | 631 | 1,000 |
2002/10/28 | 728 | 728 | 728 | 728 | 10,000 |
2002/10/25 | 667 | 677 | 667 | 667 | 4,000 |
2002/10/15 | 668 | 677 | 668 | 677 | 19,000 |
2002/10/11 | 650 | 667 | 650 | 667 | 3,000 |
2002/10/10 | 650 | 650 | 650 | 650 | 2,000 |
2002/09/30 | 672 | 672 | 672 | 672 | 11,000 |
2002/09/27 | 662 | 672 | 662 | 672 | 2,000 |
2002/09/25 | 651 | 700 | 651 | 700 | 9,000 |
2002/09/24 | 650 | 650 | 650 | 650 | 1,000 |
2002/09/17 | 680 | 680 | 680 | 680 | 12,000 |
2002/09/13 | 680 | 680 | 680 | 680 | 3,000 |
2002/09/02 | 669 | 669 | 639 | 639 | 3,000 |
2002/08/29 | 720 | 720 | 720 | 720 | 1,000 |
2002/08/28 | 719 | 739 | 719 | 739 | 10,000 |
2002/08/26 | 734 | 734 | 734 | 734 | 6,000 |
2002/08/15 | 759 | 759 | 759 | 759 | 10,000 |
2002/08/14 | 760 | 760 | 759 | 759 | 4,000 |
2002/08/13 | 755 | 760 | 755 | 760 | 2,000 |
2002/08/09 | 732 | 732 | 732 | 732 | 2,000 |
2002/08/08 | 722 | 722 | 713 | 722 | 4,000 |
2002/08/07 | 732 | 732 | 732 | 732 | 2,000 |
2002/08/01 | 760 | 760 | 760 | 760 | 1,000 |
2002/07/31 | 760 | 760 | 760 | 760 | 1,000 |
2002/07/29 | 790 | 810 | 790 | 800 | 13,000 |
2002/07/26 | 780 | 780 | 780 | 780 | 1,000 |
2002/07/25 | 800 | 800 | 800 | 800 | 6,000 |
2002/07/15 | 793 | 830 | 793 | 830 | 17,000 |
2002/07/11 | 775 | 775 | 770 | 770 | 2,000 |
2002/07/09 | 764 | 764 | 764 | 764 | 5,000 |
2002/07/08 | 780 | 780 | 780 | 780 | 1,000 |
2002/07/05 | 788 | 788 | 788 | 788 | 1,000 |
2002/07/03 | 800 | 800 | 800 | 800 | 1,000 |
2002/07/01 | 839 | 839 | 839 | 839 | 10,000 |
2002/06/28 | 839 | 839 | 839 | 839 | 5,000 |
2002/06/25 | 790 | 800 | 790 | 800 | 7,000 |
2002/06/20 | 770 | 770 | 770 | 770 | 2,000 |
2002/06/19 | 780 | 780 | 780 | 780 | 2,000 |
2002/06/17 | 840 | 850 | 830 | 830 | 16,000 |
2002/06/14 | 830 | 830 | 830 | 830 | 1,000 |
2002/06/12 | 830 | 830 | 830 | 830 | 1,000 |
2002/06/11 | 820 | 820 | 820 | 820 | 1,000 |
2002/06/10 | 810 | 820 | 810 | 820 | 2,000 |
2002/06/07 | 809 | 810 | 809 | 810 | 4,000 |
2002/06/06 | 810 | 810 | 810 | 810 | 1,000 |
2002/06/05 | 820 | 820 | 820 | 820 | 1,000 |
2002/06/04 | 800 | 820 | 800 | 820 | 2,000 |
2002/06/03 | 800 | 800 | 800 | 800 | 1,000 |
2002/05/30 | 773 | 773 | 773 | 773 | 4,000 |
2002/05/28 | 939 | 939 | 939 | 939 | 5,000 |
2002/05/27 | 910 | 945 | 910 | 940 | 11,000 |
2002/05/24 | 900 | 910 | 900 | 910 | 10,000 |
2002/05/21 | 935 | 935 | 935 | 935 | 1,000 |
2002/05/20 | 935 | 935 | 935 | 935 | 2,000 |
2002/05/15 | 980 | 980 | 980 | 980 | 8,000 |
2002/05/14 | 980 | 980 | 980 | 980 | 1,000 |
2002/05/13 | 980 | 980 | 980 | 980 | 1,000 |
2002/05/01 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
2002/04/30 | 971 | 1,000 | 971 | 1,000 | 2,000 |
2002/04/25 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
2002/04/17 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 |
2002/04/16 | 947 | 1,040 | 947 | 1,040 | 6,000 |
2002/04/15 | 900 | 947 | 900 | 947 | 4,000 |
2002/04/12 | 861 | 861 | 861 | 861 | 2,000 |
2002/03/29 | 823 | 850 | 823 | 850 | 6,000 |
2002/03/25 | 832 | 832 | 832 | 832 | 6,000 |
2002/03/20 | 765 | 770 | 765 | 770 | 3,000 |
2002/03/15 | 800 | 800 | 800 | 800 | 11,000 |
2002/03/14 | 806 | 806 | 800 | 800 | 5,000 |
2002/03/13 | 800 | 800 | 800 | 800 | 1,000 |
2002/03/12 | 800 | 800 | 800 | 800 | 1,000 |
2002/03/11 | 800 | 800 | 800 | 800 | 3,000 |
2002/03/08 | 800 | 800 | 800 | 800 | 2,000 |
2002/03/07 | 725 | 725 | 725 | 725 | 1,000 |
2002/03/06 | 710 | 710 | 710 | 710 | 1,000 |
2002/03/05 | 720 | 720 | 720 | 720 | 1,000 |
2002/02/28 | 800 | 800 | 800 | 800 | 6,000 |
2002/02/25 | 726 | 786 | 726 | 786 | 6,000 |
2002/02/20 | 700 | 701 | 700 | 701 | 2,000 |
2002/02/15 | 728 | 750 | 700 | 700 | 21,000 |
2002/02/13 | 680 | 690 | 680 | 680 | 3,000 |
2002/02/12 | 675 | 675 | 675 | 675 | 2,000 |
2002/02/08 | 685 | 685 | 685 | 685 | 1,000 |
2002/02/06 | 711 | 711 | 701 | 701 | 4,000 |
2002/02/05 | 699 | 700 | 699 | 700 | 2,000 |
2002/02/04 | 745 | 745 | 706 | 706 | 3,000 |
2002/02/01 | 745 | 745 | 745 | 745 | 1,000 |
2002/01/31 | 735 | 735 | 735 | 735 | 1,000 |
2002/01/28 | 840 | 840 | 840 | 840 | 8,000 |
2002/01/25 | 810 | 840 | 810 | 840 | 7,000 |
2002/01/24 | 810 | 810 | 810 | 810 | 1,000 |
2002/01/23 | 810 | 810 | 810 | 810 | 1,000 |
2002/01/15 | 850 | 900 | 850 | 900 | 14,000 |
2002/01/07 | 850 | 850 | 850 | 850 | 5,000 |