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 |
---|---|---|---|---|---|
2015/12/30 | 169 | 174 | 169 | 171 | 70,000 |
2015/12/29 | 169 | 172 | 167 | 172 | 39,600 |
2015/12/28 | 171 | 173 | 166 | 172 | 51,300 |
2015/12/25 | 171 | 174 | 165 | 167 | 122,500 |
2015/12/24 | 193 | 194 | 174 | 174 | 631,800 |
2015/12/22 | 201 | 206 | 195 | 201 | 334,700 |
2015/12/21 | 196 | 199 | 193 | 198 | 82,500 |
2015/12/18 | 199 | 206 | 196 | 200 | 357,600 |
2015/12/17 | 193 | 202 | 193 | 198 | 146,300 |
2015/12/16 | 196 | 197 | 190 | 191 | 76,800 |
2015/12/15 | 200 | 200 | 193 | 194 | 84,100 |
2015/12/14 | 199 | 199 | 191 | 198 | 62,300 |
2015/12/11 | 196 | 197 | 193 | 195 | 33,800 |
2015/12/10 | 193 | 197 | 192 | 195 | 66,100 |
2015/12/09 | 193 | 195 | 192 | 195 | 34,000 |
2015/12/08 | 198 | 199 | 193 | 196 | 47,400 |
2015/12/07 | 206 | 209 | 193 | 193 | 303,100 |
2015/12/04 | 204 | 207 | 193 | 205 | 668,300 |
2015/12/03 | 192 | 203 | 191 | 201 | 893,700 |
2015/12/02 | 177 | 188 | 177 | 188 | 272,300 |
2015/12/01 | 177 | 179 | 175 | 176 | 55,500 |
2015/11/30 | 179 | 179 | 176 | 176 | 16,200 |
2015/11/27 | 178 | 179 | 177 | 178 | 19,800 |
2015/11/26 | 178 | 179 | 175 | 178 | 58,200 |
2015/11/25 | 178 | 178 | 175 | 178 | 34,000 |
2015/11/24 | 175 | 177 | 174 | 174 | 57,600 |
2015/11/20 | 178 | 179 | 175 | 176 | 29,700 |
2015/11/19 | 180 | 180 | 175 | 178 | 35,800 |
2015/11/18 | 179 | 180 | 177 | 179 | 23,200 |
2015/11/17 | 180 | 180 | 177 | 178 | 23,600 |
2015/11/16 | 175 | 177 | 174 | 175 | 31,900 |
2015/11/13 | 176 | 181 | 176 | 178 | 53,900 |
2015/11/12 | 177 | 178 | 175 | 177 | 18,300 |
2015/11/11 | 176 | 177 | 174 | 176 | 22,700 |
2015/11/10 | 179 | 179 | 173 | 175 | 25,200 |
2015/11/09 | 179 | 179 | 176 | 176 | 12,800 |
2015/11/06 | 173 | 176 | 171 | 176 | 23,700 |
2015/11/05 | 176 | 176 | 173 | 173 | 45,700 |
2015/11/04 | 178 | 179 | 176 | 176 | 21,000 |
2015/11/02 | 181 | 181 | 177 | 177 | 14,000 |
2015/10/30 | 181 | 181 | 176 | 178 | 52,700 |
2015/10/29 | 182 | 183 | 181 | 181 | 27,100 |
2015/10/28 | 182 | 182 | 181 | 181 | 11,100 |
2015/10/27 | 182 | 183 | 180 | 181 | 41,800 |
2015/10/26 | 184 | 187 | 182 | 182 | 59,200 |
2015/10/23 | 186 | 187 | 182 | 182 | 65,800 |
2015/10/22 | 191 | 192 | 184 | 186 | 533,000 |
2015/10/21 | 177 | 186 | 173 | 183 | 220,400 |
2015/10/20 | 176 | 177 | 174 | 174 | 48,400 |
2015/10/19 | 180 | 180 | 175 | 175 | 30,100 |
2015/10/16 | 180 | 180 | 177 | 178 | 17,900 |
2015/10/15 | 175 | 178 | 174 | 178 | 34,400 |
2015/10/14 | 179 | 179 | 176 | 177 | 17,500 |
2015/10/13 | 181 | 181 | 178 | 178 | 25,000 |
2015/10/09 | 179 | 181 | 178 | 179 | 38,900 |
2015/10/08 | 181 | 182 | 178 | 179 | 47,200 |
2015/10/07 | 179 | 181 | 177 | 179 | 93,900 |
2015/10/06 | 180 | 183 | 178 | 180 | 62,400 |
2015/10/05 | 185 | 186 | 180 | 182 | 51,900 |
2015/10/02 | 182 | 183 | 179 | 180 | 65,500 |
2015/10/01 | 191 | 195 | 181 | 185 | 265,700 |
2015/09/30 | 183 | 210 | 179 | 182 | 2,362,000 |
2015/09/29 | 178 | 178 | 168 | 168 | 105,900 |
2015/09/28 | 177 | 183 | 177 | 180 | 132,800 |
2015/09/25 | 194 | 199 | 176 | 177 | 614,100 |
2015/09/24 | 182 | 213 | 176 | 200 | 1,912,800 |
2015/09/18 | 177 | 182 | 173 | 177 | 330,900 |
2015/09/17 | 180 | 217 | 175 | 187 | 3,598,900 |
2015/09/16 | 160 | 176 | 158 | 168 | 222,200 |
2015/09/15 | 159 | 160 | 157 | 159 | 6,900 |
2015/09/14 | 160 | 161 | 159 | 159 | 16,500 |
2015/09/11 | 153 | 159 | 152 | 159 | 46,400 |
2015/09/10 | 160 | 160 | 155 | 157 | 24,000 |
2015/09/09 | 151 | 158 | 151 | 158 | 53,500 |
2015/09/08 | 153 | 155 | 142 | 152 | 37,500 |
2015/09/07 | 153 | 157 | 150 | 154 | 21,000 |
2015/09/04 | 164 | 164 | 155 | 158 | 134,800 |
2015/09/03 | 159 | 164 | 158 | 164 | 47,400 |
2015/09/02 | 151 | 165 | 146 | 159 | 53,000 |
2015/09/01 | 167 | 168 | 156 | 156 | 82,500 |
2015/08/31 | 166 | 167 | 161 | 165 | 82,600 |
2015/08/28 | 157 | 163 | 157 | 161 | 62,900 |
2015/08/27 | 149 | 160 | 149 | 153 | 102,500 |
2015/08/26 | 147 | 149 | 140 | 149 | 113,800 |
2015/08/25 | 125 | 145 | 120 | 135 | 464,800 |
2015/08/24 | 157 | 164 | 143 | 147 | 323,500 |
2015/08/21 | 175 | 175 | 169 | 172 | 86,900 |
2015/08/20 | 192 | 197 | 177 | 180 | 282,000 |
2015/08/19 | 190 | 191 | 185 | 187 | 36,500 |
2015/08/18 | 187 | 193 | 182 | 190 | 67,300 |
2015/08/17 | 188 | 190 | 180 | 187 | 39,100 |
2015/08/14 | 188 | 190 | 187 | 188 | 19,900 |
2015/08/13 | 187 | 195 | 187 | 190 | 34,100 |
2015/08/12 | 189 | 192 | 185 | 187 | 62,000 |
2015/08/11 | 186 | 198 | 186 | 193 | 368,700 |
2015/08/10 | 184 | 186 | 181 | 181 | 229,200 |
2015/08/07 | 196 | 196 | 188 | 191 | 83,400 |
2015/08/06 | 198 | 199 | 194 | 196 | 49,200 |
2015/08/05 | 198 | 200 | 196 | 199 | 25,200 |
2015/08/04 | 199 | 201 | 196 | 198 | 36,500 |
2015/08/03 | 206 | 206 | 199 | 200 | 39,000 |
2015/07/31 | 204 | 208 | 203 | 205 | 26,000 |
2015/07/30 | 208 | 209 | 205 | 206 | 23,000 |
2015/07/29 | 210 | 210 | 201 | 208 | 47,900 |
2015/07/28 | 209 | 209 | 203 | 207 | 37,000 |
2015/07/27 | 213 | 213 | 206 | 206 | 30,700 |
2015/07/24 | 209 | 211 | 208 | 211 | 25,000 |
2015/07/23 | 211 | 211 | 208 | 210 | 34,400 |
2015/07/22 | 211 | 211 | 207 | 211 | 29,900 |
2015/07/21 | 210 | 211 | 207 | 211 | 46,200 |
2015/07/17 | 210 | 212 | 207 | 210 | 32,600 |
2015/07/16 | 212 | 212 | 208 | 210 | 21,900 |
2015/07/15 | 210 | 213 | 209 | 213 | 39,400 |
2015/07/14 | 207 | 213 | 207 | 213 | 48,500 |
2015/07/13 | 203 | 204 | 198 | 203 | 40,900 |
2015/07/10 | 202 | 204 | 199 | 200 | 61,600 |
2015/07/09 | 195 | 203 | 189 | 199 | 178,600 |
2015/07/08 | 218 | 218 | 198 | 207 | 139,200 |
2015/07/07 | 213 | 217 | 213 | 215 | 35,300 |
2015/07/06 | 212 | 217 | 210 | 210 | 44,000 |
2015/07/03 | 223 | 224 | 215 | 215 | 64,200 |
2015/07/02 | 225 | 225 | 219 | 221 | 65,900 |
2015/07/01 | 215 | 222 | 215 | 221 | 102,900 |
2015/06/30 | 209 | 218 | 209 | 213 | 160,600 |
2015/06/29 | 198 | 214 | 190 | 210 | 566,800 |
2015/06/26 | 234 | 234 | 218 | 230 | 225,700 |
2015/06/25 | 234 | 236 | 232 | 234 | 108,100 |
2015/06/24 | 235 | 238 | 233 | 234 | 172,500 |
2015/06/23 | 235 | 237 | 230 | 237 | 181,700 |
2015/06/22 | 235 | 236 | 230 | 233 | 202,000 |
2015/06/19 | 231 | 231 | 227 | 230 | 111,200 |
2015/06/18 | 223 | 230 | 222 | 227 | 111,600 |
2015/06/17 | 223 | 224 | 221 | 222 | 60,900 |
2015/06/16 | 228 | 228 | 222 | 222 | 117,000 |
2015/06/15 | 228 | 229 | 226 | 226 | 89,700 |
2015/06/12 | 227 | 231 | 227 | 231 | 54,000 |
2015/06/11 | 229 | 232 | 229 | 230 | 54,800 |
2015/06/10 | 230 | 231 | 225 | 230 | 138,100 |
2015/06/09 | 225 | 234 | 224 | 229 | 444,800 |
2015/06/08 | 224 | 226 | 221 | 225 | 143,600 |
2015/06/05 | 228 | 230 | 223 | 223 | 213,300 |
2015/06/04 | 230 | 242 | 227 | 231 | 1,558,000 |
2015/06/03 | 229 | 229 | 225 | 229 | 82,700 |
2015/06/02 | 225 | 233 | 223 | 228 | 341,900 |
2015/06/01 | 219 | 225 | 219 | 224 | 101,300 |
2015/05/29 | 220 | 223 | 218 | 220 | 91,900 |
2015/05/28 | 222 | 223 | 217 | 222 | 152,700 |
2015/05/27 | 222 | 226 | 222 | 223 | 124,000 |
2015/05/26 | 225 | 228 | 224 | 224 | 123,000 |
2015/05/25 | 228 | 233 | 224 | 225 | 202,700 |
2015/05/22 | 224 | 232 | 223 | 230 | 341,400 |
2015/05/21 | 221 | 225 | 220 | 224 | 169,700 |
2015/05/20 | 219 | 222 | 215 | 220 | 211,200 |
2015/05/19 | 215 | 220 | 210 | 219 | 145,300 |
2015/05/18 | 216 | 217 | 212 | 216 | 117,600 |
2015/05/15 | 220 | 223 | 217 | 217 | 105,500 |
2015/05/14 | 219 | 223 | 217 | 220 | 106,000 |
2015/05/13 | 210 | 228 | 210 | 221 | 489,600 |
2015/05/12 | 217 | 220 | 213 | 214 | 109,600 |
2015/05/11 | 218 | 220 | 214 | 216 | 83,500 |
2015/05/08 | 210 | 218 | 209 | 218 | 104,200 |
2015/05/07 | 211 | 212 | 208 | 212 | 94,300 |
2015/05/01 | 217 | 218 | 210 | 213 | 206,300 |
2015/04/30 | 218 | 219 | 215 | 215 | 189,300 |
2015/04/28 | 226 | 227 | 215 | 219 | 472,300 |
2015/04/27 | 232 | 235 | 225 | 229 | 630,000 |
2015/04/24 | 233 | 256 | 226 | 232 | 5,665,700 |
2015/04/23 | 225 | 227 | 221 | 221 | 241,400 |
2015/04/22 | 219 | 228 | 219 | 225 | 402,800 |
2015/04/21 | 216 | 220 | 215 | 219 | 134,300 |
2015/04/20 | 218 | 220 | 212 | 216 | 165,100 |
2015/04/17 | 218 | 223 | 213 | 218 | 360,900 |
2015/04/16 | 218 | 225 | 215 | 221 | 178,200 |
2015/04/15 | 213 | 222 | 212 | 218 | 212,700 |
2015/04/14 | 221 | 221 | 211 | 213 | 314,000 |
2015/04/13 | 228 | 228 | 220 | 220 | 293,400 |
2015/04/10 | 220 | 226 | 217 | 225 | 437,600 |
2015/04/09 | 210 | 233 | 209 | 224 | 1,344,400 |
2015/04/08 | 213 | 215 | 208 | 212 | 226,100 |
2015/04/07 | 212 | 215 | 208 | 211 | 298,900 |
2015/04/06 | 208 | 218 | 203 | 216 | 650,400 |
2015/04/03 | 211 | 215 | 209 | 211 | 221,500 |
2015/04/02 | 216 | 217 | 211 | 213 | 483,900 |
2015/04/01 | 226 | 226 | 208 | 220 | 861,700 |
2015/03/31 | 234 | 235 | 226 | 231 | 778,300 |
2015/03/30 | 257 | 261 | 227 | 234 | 1,559,500 |
2015/03/27 | 258 | 274 | 249 | 249 | 1,458,100 |
2015/03/26 | 260 | 294 | 255 | 267 | 4,664,100 |
2015/03/25 | 263 | 286 | 252 | 262 | 2,451,600 |
2015/03/24 | 269 | 273 | 248 | 271 | 2,284,800 |
2015/03/23 | 235 | 299 | 235 | 282 | 11,929,200 |
2015/03/20 | 215 | 230 | 209 | 229 | 1,232,000 |
2015/03/19 | 216 | 218 | 208 | 215 | 336,400 |
2015/03/18 | 220 | 220 | 216 | 217 | 261,200 |
2015/03/17 | 220 | 222 | 214 | 220 | 495,500 |
2015/03/16 | 224 | 224 | 213 | 221 | 599,800 |
2015/03/13 | 229 | 232 | 216 | 219 | 598,300 |
2015/03/12 | 231 | 239 | 212 | 223 | 2,330,600 |
2015/03/11 | 209 | 232 | 201 | 223 | 7,346,000 |
2015/03/10 | 193 | 199 | 191 | 196 | 534,900 |
2015/03/09 | 188 | 192 | 187 | 188 | 181,500 |
2015/03/06 | 198 | 202 | 190 | 192 | 397,300 |
2015/03/05 | 194 | 204 | 190 | 197 | 399,200 |
2015/03/04 | 196 | 201 | 187 | 192 | 646,200 |
2015/03/03 | 215 | 232 | 195 | 202 | 2,276,800 |
2015/03/02 | 181 | 229 | 181 | 220 | 7,929,000 |
2015/02/27 | 179 | 184 | 178 | 181 | 144,000 |
2015/02/26 | 179 | 183 | 179 | 181 | 207,900 |
2015/02/25 | 190 | 194 | 180 | 180 | 876,000 |
2015/02/24 | 178 | 183 | 176 | 180 | 272,400 |
2015/02/23 | 183 | 187 | 179 | 182 | 289,700 |
2015/02/20 | 186 | 193 | 180 | 184 | 620,000 |
2015/02/19 | 185 | 193 | 183 | 184 | 458,800 |
2015/02/18 | 195 | 198 | 182 | 189 | 1,114,500 |
2015/02/17 | 218 | 233 | 198 | 199 | 1,998,800 |
2015/02/16 | 190 | 215 | 188 | 210 | 1,615,100 |
2015/02/13 | 240 | 252 | 203 | 205 | 4,188,900 |
2015/02/12 | 197 | 225 | 195 | 215 | 6,344,700 |
2015/02/10 | 230 | 283 | 206 | 211 | 29,127,800 |
2015/02/09 | 149 | 203 | 148 | 203 | 11,440,400 |
2015/02/06 | 146 | 154 | 139 | 153 | 691,900 |
2015/02/05 | 165 | 167 | 143 | 146 | 2,084,300 |
2015/02/04 | 137 | 179 | 135 | 150 | 5,499,800 |
2015/02/03 | 136 | 138 | 133 | 133 | 237,800 |
2015/02/02 | 134 | 137 | 132 | 137 | 108,700 |
2015/01/30 | 135 | 135 | 133 | 133 | 26,900 |
2015/01/29 | 135 | 135 | 134 | 134 | 25,700 |
2015/01/28 | 134 | 136 | 134 | 134 | 69,000 |
2015/01/27 | 135 | 135 | 133 | 134 | 77,800 |
2015/01/26 | 135 | 137 | 132 | 134 | 112,500 |
2015/01/23 | 136 | 137 | 134 | 134 | 144,300 |
2015/01/22 | 132 | 138 | 131 | 136 | 285,000 |
2015/01/21 | 132 | 132 | 130 | 131 | 58,400 |
2015/01/20 | 132 | 132 | 130 | 132 | 60,900 |
2015/01/19 | 130 | 132 | 129 | 132 | 68,800 |
2015/01/16 | 130 | 131 | 125 | 130 | 157,600 |
2015/01/15 | 129 | 130 | 128 | 129 | 121,900 |
2015/01/14 | 131 | 131 | 127 | 129 | 157,700 |
2015/01/13 | 129 | 132 | 128 | 131 | 192,400 |
2015/01/09 | 134 | 134 | 132 | 132 | 52,700 |
2015/01/08 | 132 | 133 | 132 | 133 | 48,600 |
2015/01/07 | 131 | 133 | 130 | 132 | 87,100 |
2015/01/06 | 133 | 134 | 131 | 131 | 167,600 |
2015/01/05 | 135 | 136 | 133 | 134 | 115,400 |