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 |
---|---|---|---|---|---|
2014/12/30 | 135 | 135 | 133 | 135 | 155,000 |
2014/12/29 | 138 | 138 | 133 | 135 | 343,100 |
2014/12/26 | 133 | 138 | 133 | 137 | 485,400 |
2014/12/25 | 139 | 139 | 131 | 133 | 620,400 |
2014/12/24 | 140 | 144 | 140 | 142 | 681,000 |
2014/12/22 | 138 | 139 | 136 | 138 | 301,600 |
2014/12/19 | 135 | 136 | 134 | 135 | 136,600 |
2014/12/18 | 134 | 135 | 132 | 134 | 158,200 |
2014/12/17 | 132 | 134 | 131 | 133 | 102,100 |
2014/12/16 | 135 | 135 | 130 | 131 | 266,100 |
2014/12/15 | 135 | 136 | 134 | 136 | 114,300 |
2014/12/12 | 132 | 137 | 132 | 136 | 167,800 |
2014/12/11 | 130 | 132 | 129 | 132 | 53,700 |
2014/12/10 | 131 | 132 | 130 | 132 | 146,500 |
2014/12/09 | 134 | 134 | 131 | 132 | 109,700 |
2014/12/08 | 131 | 135 | 130 | 134 | 191,300 |
2014/12/05 | 130 | 132 | 129 | 131 | 140,100 |
2014/12/04 | 128 | 130 | 127 | 130 | 128,200 |
2014/12/03 | 129 | 130 | 129 | 129 | 155,500 |
2014/12/02 | 130 | 130 | 127 | 128 | 78,100 |
2014/12/01 | 129 | 130 | 128 | 130 | 105,000 |
2014/11/28 | 126 | 130 | 126 | 130 | 202,800 |
2014/11/27 | 127 | 127 | 125 | 126 | 51,500 |
2014/11/26 | 122 | 127 | 122 | 125 | 188,500 |
2014/11/25 | 122 | 124 | 122 | 123 | 65,400 |
2014/11/21 | 123 | 124 | 122 | 122 | 84,000 |
2014/11/20 | 124 | 124 | 123 | 123 | 53,500 |
2014/11/19 | 123 | 124 | 123 | 123 | 44,900 |
2014/11/18 | 123 | 124 | 123 | 124 | 47,400 |
2014/11/17 | 125 | 125 | 123 | 123 | 27,900 |
2014/11/14 | 124 | 125 | 123 | 125 | 19,300 |
2014/11/13 | 124 | 125 | 123 | 124 | 82,900 |
2014/11/12 | 125 | 125 | 124 | 124 | 60,700 |
2014/11/11 | 124 | 124 | 123 | 123 | 52,900 |
2014/11/10 | 125 | 125 | 123 | 123 | 22,500 |
2014/11/07 | 123 | 125 | 122 | 123 | 23,800 |
2014/11/06 | 125 | 125 | 122 | 123 | 75,200 |
2014/11/05 | 125 | 125 | 123 | 125 | 46,300 |
2014/11/04 | 126 | 127 | 124 | 126 | 132,500 |
2014/10/31 | 122 | 124 | 121 | 124 | 53,400 |
2014/10/30 | 122 | 123 | 121 | 122 | 26,600 |
2014/10/29 | 120 | 123 | 120 | 121 | 86,600 |
2014/10/28 | 120 | 122 | 119 | 119 | 106,400 |
2014/10/27 | 121 | 122 | 121 | 121 | 56,200 |
2014/10/24 | 122 | 122 | 120 | 121 | 34,000 |
2014/10/23 | 122 | 122 | 120 | 122 | 12,300 |
2014/10/22 | 123 | 123 | 120 | 120 | 62,300 |
2014/10/21 | 123 | 123 | 121 | 122 | 20,600 |
2014/10/20 | 120 | 122 | 120 | 122 | 40,200 |
2014/10/17 | 118 | 119 | 117 | 118 | 65,700 |
2014/10/16 | 118 | 121 | 116 | 116 | 88,900 |
2014/10/15 | 118 | 122 | 118 | 121 | 50,600 |
2014/10/14 | 117 | 119 | 116 | 118 | 143,200 |
2014/10/10 | 120 | 122 | 119 | 121 | 128,800 |
2014/10/09 | 127 | 128 | 124 | 124 | 94,100 |
2014/10/08 | 125 | 126 | 124 | 126 | 45,300 |
2014/10/07 | 130 | 130 | 128 | 128 | 20,000 |
2014/10/06 | 129 | 131 | 128 | 130 | 86,400 |
2014/10/03 | 124 | 128 | 124 | 128 | 35,200 |
2014/10/02 | 123 | 125 | 122 | 124 | 114,500 |
2014/10/01 | 129 | 129 | 126 | 127 | 243,800 |
2014/09/30 | 136 | 136 | 129 | 129 | 297,700 |
2014/09/29 | 138 | 139 | 134 | 136 | 535,600 |
2014/09/26 | 131 | 139 | 130 | 139 | 377,500 |
2014/09/25 | 132 | 133 | 130 | 133 | 129,900 |
2014/09/24 | 128 | 133 | 127 | 133 | 337,500 |
2014/09/22 | 137 | 138 | 126 | 128 | 1,324,000 |
2014/09/19 | 139 | 140 | 135 | 138 | 274,700 |
2014/09/18 | 137 | 143 | 136 | 139 | 630,900 |
2014/09/17 | 137 | 137 | 134 | 137 | 153,700 |
2014/09/16 | 134 | 139 | 134 | 136 | 281,700 |
2014/09/12 | 136 | 136 | 133 | 134 | 79,900 |
2014/09/11 | 135 | 136 | 132 | 136 | 172,700 |
2014/09/10 | 134 | 134 | 131 | 133 | 114,300 |
2014/09/09 | 137 | 137 | 132 | 135 | 319,300 |
2014/09/08 | 128 | 137 | 128 | 136 | 632,000 |
2014/09/05 | 136 | 139 | 125 | 127 | 826,500 |
2014/09/04 | 128 | 140 | 128 | 138 | 1,027,200 |
2014/09/03 | 129 | 129 | 125 | 128 | 172,700 |
2014/09/02 | 130 | 132 | 128 | 129 | 277,100 |
2014/09/01 | 123 | 129 | 123 | 127 | 327,300 |
2014/08/29 | 122 | 124 | 121 | 123 | 77,000 |
2014/08/28 | 122 | 122 | 120 | 121 | 37,700 |
2014/08/27 | 120 | 123 | 120 | 121 | 35,600 |
2014/08/26 | 121 | 122 | 120 | 120 | 51,500 |
2014/08/25 | 120 | 123 | 120 | 121 | 67,100 |
2014/08/22 | 121 | 122 | 119 | 120 | 42,900 |
2014/08/21 | 120 | 121 | 120 | 121 | 24,000 |
2014/08/20 | 122 | 122 | 119 | 120 | 74,100 |
2014/08/19 | 123 | 123 | 120 | 122 | 71,600 |
2014/08/18 | 123 | 124 | 121 | 122 | 49,600 |
2014/08/15 | 118 | 122 | 117 | 121 | 99,300 |
2014/08/14 | 118 | 118 | 116 | 117 | 40,700 |
2014/08/13 | 116 | 118 | 116 | 118 | 45,400 |
2014/08/12 | 118 | 119 | 115 | 117 | 119,300 |
2014/08/11 | 118 | 119 | 115 | 117 | 129,700 |
2014/08/08 | 120 | 120 | 115 | 115 | 186,200 |
2014/08/07 | 119 | 122 | 119 | 120 | 37,300 |
2014/08/06 | 120 | 121 | 118 | 120 | 82,600 |
2014/08/05 | 125 | 126 | 120 | 120 | 311,900 |
2014/08/04 | 125 | 127 | 125 | 127 | 72,500 |
2014/08/01 | 128 | 129 | 126 | 127 | 102,900 |
2014/07/31 | 132 | 133 | 129 | 131 | 79,400 |
2014/07/30 | 134 | 134 | 131 | 131 | 52,600 |
2014/07/29 | 131 | 135 | 131 | 133 | 122,300 |
2014/07/28 | 135 | 135 | 131 | 131 | 106,000 |
2014/07/25 | 130 | 132 | 128 | 130 | 98,300 |
2014/07/24 | 130 | 132 | 128 | 129 | 73,400 |
2014/07/23 | 133 | 133 | 128 | 130 | 262,700 |
2014/07/22 | 137 | 137 | 132 | 133 | 135,600 |
2014/07/18 | 137 | 137 | 131 | 134 | 415,100 |
2014/07/17 | 138 | 145 | 136 | 139 | 696,600 |
2014/07/16 | 133 | 139 | 132 | 135 | 604,900 |
2014/07/15 | 134 | 144 | 130 | 135 | 3,142,500 |
2014/07/14 | 123 | 149 | 123 | 130 | 5,626,200 |
2014/07/11 | 120 | 123 | 120 | 123 | 146,300 |
2014/07/10 | 122 | 123 | 120 | 121 | 184,900 |
2014/07/09 | 121 | 123 | 119 | 121 | 168,300 |
2014/07/08 | 119 | 122 | 118 | 121 | 173,600 |
2014/07/07 | 118 | 120 | 117 | 119 | 130,000 |
2014/07/04 | 118 | 118 | 116 | 118 | 136,700 |
2014/07/03 | 117 | 118 | 116 | 117 | 146,000 |
2014/07/02 | 118 | 119 | 117 | 119 | 158,000 |
2014/07/01 | 118 | 119 | 116 | 117 | 78,400 |
2014/06/30 | 116 | 118 | 114 | 118 | 130,300 |
2014/06/27 | 120 | 120 | 114 | 115 | 531,600 |
2014/06/26 | 134 | 135 | 119 | 119 | 3,822,000 |
2014/06/25 | 114 | 115 | 113 | 115 | 106,700 |
2014/06/24 | 111 | 114 | 111 | 113 | 56,200 |
2014/06/23 | 111 | 113 | 111 | 112 | 69,300 |
2014/06/20 | 112 | 112 | 110 | 112 | 50,800 |
2014/06/19 | 112 | 113 | 110 | 112 | 88,100 |
2014/06/18 | 110 | 112 | 108 | 112 | 96,000 |
2014/06/17 | 109 | 110 | 108 | 109 | 25,100 |
2014/06/16 | 109 | 110 | 108 | 108 | 36,600 |
2014/06/13 | 107 | 109 | 106 | 109 | 41,000 |
2014/06/12 | 108 | 109 | 107 | 108 | 46,600 |
2014/06/11 | 106 | 108 | 106 | 107 | 31,100 |
2014/06/10 | 109 | 109 | 105 | 106 | 92,400 |
2014/06/09 | 108 | 109 | 108 | 109 | 51,800 |
2014/06/06 | 109 | 110 | 108 | 109 | 37,100 |
2014/06/05 | 108 | 110 | 108 | 110 | 60,600 |
2014/06/04 | 108 | 110 | 107 | 109 | 61,600 |
2014/06/03 | 110 | 110 | 108 | 108 | 58,500 |
2014/06/02 | 109 | 110 | 107 | 110 | 73,000 |
2014/05/30 | 109 | 109 | 105 | 107 | 62,700 |
2014/05/29 | 102 | 108 | 102 | 107 | 70,200 |
2014/05/28 | 104 | 106 | 102 | 105 | 74,300 |
2014/05/27 | 102 | 104 | 101 | 104 | 45,100 |
2014/05/26 | 104 | 104 | 100 | 101 | 187,900 |
2014/05/23 | 103 | 103 | 101 | 102 | 20,900 |
2014/05/22 | 100 | 102 | 99 | 102 | 42,700 |
2014/05/21 | 97 | 99 | 97 | 99 | 173,700 |
2014/05/20 | 100 | 100 | 98 | 99 | 56,900 |
2014/05/19 | 103 | 103 | 99 | 100 | 52,900 |
2014/05/16 | 102 | 103 | 100 | 102 | 116,700 |
2014/05/15 | 103 | 104 | 102 | 103 | 24,500 |
2014/05/14 | 101 | 104 | 101 | 102 | 28,600 |
2014/05/13 | 103 | 105 | 101 | 102 | 79,500 |
2014/05/12 | 106 | 109 | 102 | 104 | 152,800 |
2014/05/09 | 106 | 108 | 105 | 105 | 54,200 |
2014/05/08 | 105 | 107 | 105 | 106 | 34,600 |
2014/05/07 | 107 | 107 | 105 | 105 | 47,500 |
2014/05/02 | 105 | 108 | 105 | 107 | 41,800 |
2014/05/01 | 107 | 107 | 105 | 105 | 47,100 |
2014/04/30 | 107 | 109 | 106 | 106 | 60,700 |
2014/04/28 | 107 | 108 | 106 | 107 | 80,800 |
2014/04/25 | 108 | 110 | 107 | 107 | 116,300 |
2014/04/24 | 110 | 110 | 109 | 109 | 65,500 |
2014/04/23 | 110 | 111 | 108 | 111 | 97,800 |
2014/04/22 | 111 | 111 | 108 | 108 | 154,000 |
2014/04/21 | 111 | 111 | 109 | 109 | 53,500 |
2014/04/18 | 111 | 112 | 109 | 110 | 231,600 |
2014/04/17 | 113 | 113 | 111 | 111 | 46,100 |
2014/04/16 | 112 | 112 | 111 | 112 | 80,800 |
2014/04/15 | 112 | 113 | 111 | 112 | 45,200 |
2014/04/14 | 110 | 111 | 110 | 110 | 38,600 |
2014/04/11 | 110 | 112 | 109 | 112 | 144,000 |
2014/04/10 | 114 | 116 | 112 | 114 | 241,400 |
2014/04/09 | 114 | 114 | 112 | 113 | 152,100 |
2014/04/08 | 117 | 124 | 113 | 115 | 1,245,600 |
2014/04/07 | 114 | 115 | 113 | 113 | 116,400 |
2014/04/04 | 114 | 117 | 113 | 116 | 75,200 |
2014/04/03 | 118 | 119 | 113 | 114 | 302,000 |
2014/04/02 | 117 | 118 | 116 | 117 | 102,000 |
2014/04/01 | 118 | 120 | 115 | 115 | 366,400 |
2014/03/31 | 122 | 123 | 119 | 123 | 289,800 |
2014/03/28 | 123 | 123 | 119 | 121 | 156,100 |
2014/03/27 | 116 | 125 | 115 | 122 | 775,300 |
2014/03/26 | 116 | 117 | 113 | 116 | 243,500 |
2014/03/25 | 114 | 126 | 114 | 115 | 2,774,800 |
2014/03/24 | 111 | 111 | 108 | 109 | 187,200 |
2014/03/20 | 115 | 116 | 108 | 110 | 792,600 |
2014/03/19 | 131 | 136 | 114 | 114 | 7,167,400 |
2014/03/18 | 111 | 112 | 108 | 110 | 86,400 |
2014/03/17 | 110 | 110 | 107 | 107 | 42,100 |
2014/03/14 | 112 | 113 | 109 | 109 | 136,700 |
2014/03/13 | 114 | 115 | 113 | 114 | 78,300 |
2014/03/12 | 116 | 116 | 114 | 114 | 70,300 |
2014/03/11 | 116 | 117 | 115 | 116 | 61,000 |
2014/03/10 | 117 | 117 | 115 | 116 | 47,300 |
2014/03/07 | 119 | 120 | 116 | 116 | 95,400 |
2014/03/06 | 117 | 119 | 115 | 118 | 126,800 |
2014/03/05 | 118 | 118 | 115 | 115 | 116,700 |
2014/03/04 | 114 | 116 | 112 | 115 | 166,100 |
2014/03/03 | 116 | 118 | 112 | 115 | 211,800 |
2014/02/28 | 121 | 124 | 115 | 116 | 658,100 |
2014/02/27 | 116 | 141 | 115 | 121 | 7,907,600 |
2014/02/26 | 120 | 121 | 112 | 112 | 813,700 |
2014/02/25 | 132 | 135 | 119 | 121 | 1,057,600 |
2014/02/24 | 111 | 147 | 111 | 132 | 8,421,100 |
2014/02/21 | 106 | 107 | 105 | 106 | 16,000 |
2014/02/20 | 109 | 109 | 105 | 105 | 29,200 |
2014/02/19 | 109 | 109 | 107 | 108 | 20,300 |
2014/02/18 | 108 | 108 | 105 | 108 | 20,600 |
2014/02/17 | 105 | 106 | 103 | 105 | 24,800 |
2014/02/14 | 110 | 110 | 104 | 105 | 56,700 |
2014/02/13 | 110 | 111 | 107 | 107 | 19,400 |
2014/02/12 | 110 | 114 | 110 | 110 | 34,600 |
2014/02/10 | 111 | 111 | 107 | 110 | 34,900 |
2014/02/07 | 106 | 111 | 106 | 107 | 51,200 |
2014/02/06 | 105 | 114 | 103 | 107 | 262,000 |
2014/02/05 | 102 | 103 | 97 | 100 | 172,300 |
2014/02/04 | 101 | 107 | 99 | 102 | 193,800 |
2014/02/03 | 120 | 120 | 112 | 114 | 139,800 |
2014/01/31 | 124 | 125 | 120 | 122 | 120,900 |
2014/01/30 | 125 | 125 | 121 | 123 | 85,100 |
2014/01/29 | 124 | 127 | 124 | 127 | 31,600 |
2014/01/28 | 122 | 125 | 122 | 124 | 61,400 |
2014/01/27 | 125 | 125 | 121 | 121 | 119,700 |
2014/01/24 | 128 | 130 | 127 | 129 | 175,900 |
2014/01/23 | 135 | 135 | 132 | 132 | 67,900 |
2014/01/22 | 136 | 136 | 134 | 135 | 81,200 |
2014/01/21 | 134 | 142 | 134 | 136 | 339,400 |
2014/01/20 | 133 | 134 | 132 | 134 | 59,100 |
2014/01/17 | 130 | 133 | 130 | 131 | 63,500 |
2014/01/16 | 135 | 136 | 130 | 130 | 113,300 |
2014/01/15 | 135 | 136 | 131 | 134 | 105,800 |
2014/01/14 | 131 | 133 | 129 | 132 | 129,900 |
2014/01/10 | 125 | 133 | 125 | 129 | 318,900 |
2014/01/09 | 125 | 125 | 124 | 124 | 23,200 |
2014/01/08 | 125 | 125 | 123 | 124 | 42,600 |
2014/01/07 | 125 | 126 | 122 | 123 | 54,100 |
2014/01/06 | 125 | 127 | 124 | 125 | 44,200 |