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 |
---|---|---|---|---|---|
2004/12/30 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
2004/12/29 | 1,870 | 1,950 | 1,800 | 1,950 | 330 |
2004/12/28 | 1,950 | 1,950 | 1,860 | 1,860 | 1,090 |
2004/12/27 | 1,960 | 1,960 | 1,900 | 1,950 | 980 |
2004/12/24 | 1,800 | 1,950 | 1,800 | 1,950 | 1,050 |
2004/12/22 | 1,800 | 1,800 | 1,780 | 1,780 | 260 |
2004/12/21 | 1,880 | 1,880 | 1,800 | 1,800 | 120 |
2004/12/20 | 1,880 | 1,880 | 1,880 | 1,880 | 100 |
2004/12/17 | 1,800 | 1,890 | 1,800 | 1,890 | 360 |
2004/12/16 | 1,970 | 1,970 | 1,900 | 1,900 | 220 |
2004/12/15 | 1,840 | 1,980 | 1,840 | 1,970 | 2,250 |
2004/12/14 | 1,810 | 1,880 | 1,780 | 1,880 | 340 |
2004/12/10 | 1,800 | 1,800 | 1,790 | 1,800 | 320 |
2004/12/09 | 1,800 | 1,830 | 1,800 | 1,800 | 50 |
2004/12/08 | 1,790 | 1,790 | 1,780 | 1,780 | 20 |
2004/12/07 | 1,800 | 1,800 | 1,790 | 1,790 | 60 |
2004/12/06 | 1,800 | 1,900 | 1,800 | 1,800 | 90 |
2004/12/03 | 1,800 | 1,800 | 1,800 | 1,800 | 10 |
2004/12/02 | 1,790 | 1,900 | 1,790 | 1,790 | 840 |
2004/12/01 | 1,810 | 1,810 | 1,760 | 1,760 | 120 |
2004/11/30 | 1,820 | 1,820 | 1,760 | 1,760 | 70 |
2004/11/29 | 1,810 | 1,810 | 1,810 | 1,810 | 10 |
2004/11/26 | 1,730 | 1,730 | 1,720 | 1,730 | 160 |
2004/11/25 | 1,750 | 1,850 | 1,750 | 1,850 | 440 |
2004/11/24 | 1,750 | 1,750 | 1,750 | 1,750 | 230 |
2004/11/22 | 1,790 | 1,790 | 1,760 | 1,760 | 130 |
2004/11/19 | 1,770 | 1,770 | 1,770 | 1,770 | 10 |
2004/11/18 | 1,800 | 1,800 | 1,770 | 1,770 | 450 |
2004/11/16 | 1,820 | 1,830 | 1,820 | 1,830 | 180 |
2004/11/15 | 1,810 | 1,850 | 1,800 | 1,800 | 1,470 |
2004/11/11 | 1,780 | 1,850 | 1,740 | 1,840 | 630 |
2004/11/10 | 1,840 | 1,840 | 1,760 | 1,790 | 310 |
2004/11/09 | 1,900 | 1,980 | 1,840 | 1,850 | 1,400 |
2004/11/08 | 1,840 | 1,840 | 1,840 | 1,840 | 50 |
2004/11/05 | 1,800 | 1,850 | 1,760 | 1,850 | 490 |
2004/11/04 | 1,770 | 1,770 | 1,770 | 1,770 | 110 |
2004/11/02 | 1,830 | 1,830 | 1,800 | 1,800 | 60 |
2004/11/01 | 1,850 | 1,850 | 1,830 | 1,830 | 550 |
2004/10/28 | 1,750 | 1,800 | 1,750 | 1,800 | 350 |
2004/10/27 | 1,760 | 1,760 | 1,760 | 1,760 | 10 |
2004/10/25 | 1,790 | 1,800 | 1,790 | 1,800 | 640 |
2004/10/18 | 1,800 | 1,850 | 1,760 | 1,850 | 40 |
2004/10/15 | 1,800 | 1,890 | 1,800 | 1,890 | 60 |
2004/10/12 | 1,820 | 1,840 | 1,820 | 1,840 | 100 |
2004/10/08 | 1,780 | 1,820 | 1,760 | 1,820 | 230 |
2004/10/07 | 1,810 | 1,810 | 1,750 | 1,750 | 540 |
2004/10/05 | 1,790 | 1,790 | 1,790 | 1,790 | 140 |
2004/10/04 | 1,800 | 1,800 | 1,790 | 1,800 | 420 |
2004/10/01 | 1,800 | 1,880 | 1,800 | 1,800 | 140 |
2004/09/27 | 1,850 | 1,880 | 1,850 | 1,880 | 30 |
2004/09/24 | 1,820 | 1,820 | 1,790 | 1,800 | 190 |
2004/09/22 | 1,800 | 1,820 | 1,800 | 1,820 | 380 |
2004/09/16 | 1,810 | 1,810 | 1,780 | 1,780 | 750 |
2004/09/15 | 1,820 | 1,820 | 1,800 | 1,820 | 820 |
2004/09/14 | 1,850 | 1,940 | 1,750 | 1,850 | 1,440 |
2004/09/13 | 1,930 | 1,940 | 1,900 | 1,940 | 330 |
2004/09/10 | 1,890 | 1,940 | 1,890 | 1,940 | 630 |
2004/09/09 | 1,840 | 1,890 | 1,840 | 1,890 | 1,030 |
2004/09/08 | 1,870 | 1,870 | 1,870 | 1,870 | 10 |
2004/09/07 | 1,770 | 1,880 | 1,770 | 1,870 | 70 |
2004/09/06 | 1,810 | 1,850 | 1,810 | 1,850 | 150 |
2004/09/03 | 1,760 | 1,850 | 1,760 | 1,800 | 280 |
2004/09/02 | 1,760 | 1,760 | 1,760 | 1,760 | 410 |
2004/09/01 | 1,800 | 1,800 | 1,770 | 1,770 | 150 |
2004/08/31 | 1,780 | 1,820 | 1,780 | 1,820 | 140 |
2004/08/30 | 1,780 | 1,780 | 1,750 | 1,750 | 40 |
2004/08/26 | 1,800 | 1,800 | 1,800 | 1,800 | 10 |
2004/08/25 | 1,720 | 1,820 | 1,720 | 1,820 | 460 |
2004/08/23 | 1,720 | 1,800 | 1,720 | 1,800 | 70 |
2004/08/19 | 1,800 | 1,800 | 1,800 | 1,800 | 10 |
2004/08/16 | 1,790 | 1,790 | 1,780 | 1,780 | 100 |
2004/08/13 | 1,800 | 1,860 | 1,800 | 1,860 | 40 |
2004/08/12 | 1,840 | 1,880 | 1,840 | 1,880 | 120 |
2004/08/11 | 1,940 | 1,940 | 1,840 | 1,870 | 640 |
2004/08/09 | 1,750 | 1,850 | 1,750 | 1,850 | 210 |
2004/08/06 | 1,850 | 1,850 | 1,850 | 1,850 | 20 |
2004/08/05 | 1,720 | 1,780 | 1,720 | 1,780 | 190 |
2004/08/03 | 1,780 | 1,780 | 1,750 | 1,750 | 420 |
2004/08/02 | 1,760 | 1,830 | 1,750 | 1,830 | 150 |
2004/07/30 | 1,750 | 1,750 | 1,750 | 1,750 | 10 |
2004/07/29 | 1,760 | 1,840 | 1,720 | 1,840 | 140 |
2004/07/28 | 1,750 | 1,820 | 1,750 | 1,760 | 150 |
2004/07/27 | 1,810 | 1,810 | 1,720 | 1,730 | 580 |
2004/07/26 | 1,820 | 1,860 | 1,740 | 1,860 | 340 |
2004/07/23 | 1,900 | 1,900 | 1,890 | 1,890 | 170 |
2004/07/22 | 1,900 | 1,900 | 1,900 | 1,900 | 310 |
2004/07/21 | 1,900 | 1,900 | 1,900 | 1,900 | 140 |
2004/07/20 | 1,950 | 1,950 | 1,950 | 1,950 | 40 |
2004/07/16 | 1,880 | 1,980 | 1,880 | 1,970 | 2,700 |
2004/07/15 | 1,880 | 1,880 | 1,880 | 1,880 | 50 |
2004/07/14 | 1,880 | 1,880 | 1,880 | 1,880 | 30 |
2004/07/13 | 1,880 | 1,880 | 1,880 | 1,880 | 110 |
2004/07/12 | 1,880 | 1,880 | 1,880 | 1,880 | 180 |
2004/07/09 | 1,800 | 1,800 | 1,800 | 1,800 | 380 |
2004/07/08 | 1,850 | 1,850 | 1,820 | 1,820 | 70 |
2004/07/07 | 1,880 | 1,880 | 1,880 | 1,880 | 110 |
2004/07/06 | 1,860 | 1,860 | 1,800 | 1,800 | 310 |
2004/07/05 | 1,820 | 1,850 | 1,800 | 1,850 | 410 |
2004/07/01 | 1,770 | 1,780 | 1,760 | 1,760 | 260 |
2004/06/30 | 1,810 | 1,810 | 1,770 | 1,770 | 150 |
2004/06/29 | 1,740 | 1,810 | 1,720 | 1,740 | 1,210 |
2004/06/28 | 1,800 | 1,900 | 1,720 | 1,900 | 1,540 |
2004/06/25 | 1,770 | 1,770 | 1,760 | 1,760 | 250 |
2004/06/24 | 1,880 | 1,880 | 1,880 | 1,880 | 40 |
2004/06/23 | 1,760 | 1,880 | 1,760 | 1,870 | 330 |
2004/06/22 | 1,880 | 1,880 | 1,880 | 1,880 | 500 |
2004/06/21 | 1,750 | 1,900 | 1,700 | 1,880 | 890 |
2004/06/18 | 1,800 | 1,800 | 1,750 | 1,750 | 120 |
2004/06/17 | 1,850 | 1,870 | 1,800 | 1,870 | 140 |
2004/06/15 | 1,900 | 1,900 | 1,900 | 1,900 | 10 |
2004/06/14 | 1,820 | 1,950 | 1,820 | 1,950 | 100 |
2004/06/11 | 1,750 | 1,880 | 1,700 | 1,880 | 710 |
2004/06/10 | 1,890 | 1,890 | 1,800 | 1,800 | 110 |
2004/06/07 | 1,800 | 1,900 | 1,720 | 1,900 | 940 |
2004/06/04 | 1,850 | 1,920 | 1,850 | 1,920 | 110 |
2004/06/03 | 1,800 | 1,920 | 1,800 | 1,920 | 30 |
2004/06/02 | 1,850 | 1,850 | 1,800 | 1,800 | 560 |
2004/06/01 | 1,940 | 1,940 | 1,900 | 1,940 | 1,040 |
2004/05/31 | 1,700 | 1,950 | 1,700 | 1,950 | 230 |
2004/05/28 | 1,760 | 1,910 | 1,750 | 1,750 | 180 |
2004/05/25 | 1,980 | 1,980 | 1,980 | 1,980 | 320 |
2004/05/24 | 1,950 | 1,980 | 1,950 | 1,980 | 150 |
2004/05/21 | 1,800 | 1,830 | 1,800 | 1,830 | 510 |
2004/05/19 | 1,790 | 1,790 | 1,710 | 1,780 | 410 |
2004/05/18 | 1,800 | 1,800 | 1,800 | 1,800 | 120 |
2004/05/17 | 1,880 | 1,890 | 1,800 | 1,860 | 830 |
2004/05/14 | 1,980 | 1,980 | 1,800 | 1,960 | 780 |
2004/05/13 | 1,700 | 1,980 | 1,700 | 1,980 | 1,480 |
2004/05/12 | 1,600 | 1,680 | 1,600 | 1,680 | 90 |
2004/05/11 | 1,750 | 1,750 | 1,660 | 1,660 | 120 |
2004/05/10 | 1,830 | 1,830 | 1,760 | 1,760 | 760 |
2004/05/07 | 1,800 | 1,830 | 1,800 | 1,830 | 560 |
2004/05/06 | 1,950 | 1,950 | 1,900 | 1,900 | 80 |
2004/04/30 | 1,950 | 1,950 | 1,950 | 1,950 | 40 |
2004/04/28 | 1,860 | 1,900 | 1,850 | 1,900 | 2,020 |
2004/04/27 | 1,950 | 1,950 | 1,900 | 1,900 | 700 |
2004/04/26 | 1,900 | 1,900 | 1,900 | 1,900 | 20 |
2004/04/23 | 1,910 | 1,910 | 1,900 | 1,900 | 340 |
2004/04/22 | 1,990 | 2,000 | 1,900 | 1,900 | 970 |
2004/04/21 | 1,950 | 1,950 | 1,950 | 1,950 | 10 |
2004/04/20 | 1,940 | 1,940 | 1,940 | 1,940 | 10 |
2004/04/19 | 2,000 | 2,000 | 1,950 | 1,950 | 510 |
2004/04/16 | 1,950 | 1,950 | 1,950 | 1,950 | 80 |
2004/04/15 | 1,930 | 1,930 | 1,930 | 1,930 | 300 |
2004/04/14 | 2,010 | 2,010 | 1,900 | 1,930 | 1,000 |
2004/04/13 | 2,020 | 2,100 | 1,980 | 2,000 | 1,600 |
2004/04/12 | 2,000 | 2,010 | 2,000 | 2,010 | 1,720 |
2004/04/09 | 2,000 | 2,000 | 1,980 | 2,000 | 260 |
2004/04/08 | 2,040 | 2,050 | 2,030 | 2,030 | 480 |
2004/04/07 | 2,000 | 2,010 | 2,000 | 2,010 | 680 |
2004/04/06 | 2,040 | 2,040 | 2,000 | 2,000 | 410 |
2004/04/05 | 2,000 | 2,000 | 1,960 | 1,960 | 1,050 |
2004/04/02 | 1,900 | 2,000 | 1,900 | 2,000 | 440 |
2004/04/01 | 1,900 | 1,950 | 1,860 | 1,910 | 1,300 |
2004/03/31 | 2,100 | 2,100 | 2,020 | 2,020 | 1,510 |
2004/03/30 | 2,150 | 2,150 | 2,100 | 2,100 | 900 |
2004/03/29 | 2,100 | 2,200 | 2,100 | 2,150 | 2,560 |
2004/03/26 | 1,900 | 2,090 | 1,900 | 2,090 | 500 |
2004/03/25 | 2,110 | 2,110 | 1,900 | 1,900 | 5,200 |
2004/03/24 | 1,800 | 2,150 | 1,760 | 2,150 | 6,200 |
2004/03/23 | 2,000 | 2,000 | 1,840 | 1,850 | 3,900 |
2004/03/22 | 2,290 | 2,290 | 2,000 | 2,020 | 4,400 |
2004/03/19 | 2,120 | 2,300 | 2,120 | 2,290 | 5,500 |
2004/03/18 | 2,500 | 2,500 | 2,130 | 2,130 | 15,200 |
2004/03/17 | 4,030 | 4,030 | 2,530 | 2,530 | 19,600 |
2004/03/16 | 3,030 | 3,030 | 3,030 | 3,030 | 3,300 |
2004/03/15 | 1,990 | 2,230 | 1,990 | 2,230 | 5,200 |
2004/03/12 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 |
2004/03/11 | 1,430 | 1,430 | 1,430 | 1,430 | 2,200 |
2004/03/10 | 1,100 | 1,230 | 1,100 | 1,230 | 1,500 |
2004/03/09 | 1,020 | 1,030 | 1,020 | 1,030 | 700 |
2004/03/08 | 1,050 | 1,050 | 1,020 | 1,020 | 600 |
2004/03/05 | 1,030 | 1,030 | 1,000 | 1,000 | 1,100 |
2004/03/04 | 860 | 1,100 | 860 | 1,100 | 600 |
2004/03/04 | 1 -> 0.10 分割 | ||||
2004/02/26 | 100 | 105 | 99 | 101 | 18,000 |
2004/02/25 | 111 | 112 | 101 | 101 | 7,000 |
2004/02/24 | 117 | 117 | 103 | 116 | 21,000 |
2004/02/23 | 120 | 120 | 118 | 118 | 7,000 |
2004/02/20 | 120 | 120 | 120 | 120 | 4,000 |
2004/02/19 | 121 | 121 | 120 | 120 | 4,000 |
2004/02/18 | 121 | 122 | 121 | 122 | 5,000 |
2004/02/17 | 120 | 121 | 120 | 121 | 8,000 |
2004/02/16 | 121 | 121 | 120 | 121 | 9,000 |
2004/02/13 | 121 | 122 | 120 | 120 | 6,000 |
2004/02/12 | 125 | 125 | 125 | 125 | 3,000 |
2004/02/10 | 121 | 127 | 121 | 127 | 9,000 |
2004/02/09 | 122 | 123 | 121 | 121 | 22,000 |
2004/02/06 | 124 | 129 | 122 | 129 | 12,000 |
2004/02/05 | 125 | 127 | 125 | 127 | 2,000 |
2004/02/04 | 126 | 130 | 126 | 130 | 7,000 |
2004/02/03 | 126 | 135 | 126 | 130 | 11,000 |
2004/02/02 | 139 | 139 | 125 | 125 | 28,000 |
2004/01/30 | 130 | 139 | 130 | 137 | 28,000 |
2004/01/29 | 120 | 133 | 120 | 130 | 25,000 |
2004/01/28 | 125 | 125 | 119 | 119 | 20,000 |
2004/01/27 | 126 | 126 | 125 | 125 | 8,000 |
2004/01/26 | 127 | 127 | 125 | 127 | 19,000 |
2004/01/23 | 128 | 130 | 127 | 127 | 7,000 |
2004/01/22 | 127 | 127 | 126 | 127 | 14,000 |
2004/01/21 | 126 | 126 | 125 | 126 | 7,000 |
2004/01/20 | 125 | 125 | 120 | 125 | 40,000 |
2004/01/19 | 125 | 125 | 121 | 125 | 22,000 |
2004/01/16 | 129 | 130 | 123 | 125 | 43,000 |
2004/01/15 | 134 | 136 | 130 | 130 | 8,000 |
2004/01/14 | 130 | 134 | 120 | 134 | 31,000 |
2004/01/13 | 135 | 137 | 130 | 130 | 18,000 |
2004/01/09 | 134 | 134 | 134 | 134 | 4,000 |
2004/01/08 | 130 | 135 | 130 | 135 | 14,000 |
2004/01/07 | 125 | 130 | 125 | 130 | 2,000 |
2004/01/06 | 143 | 143 | 133 | 133 | 13,000 |
2004/01/05 | 144 | 145 | 144 | 144 | 4,000 |