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 |
---|---|---|---|---|---|
2019/12/30 | 213 | 214 | 210 | 211 | 83,500 |
2019/12/27 | 214 | 216 | 212 | 214 | 92,200 |
2019/12/26 | 214 | 217 | 211 | 212 | 415,800 |
2019/12/25 | 231 | 234 | 229 | 233 | 172,500 |
2019/12/24 | 226 | 230 | 226 | 230 | 127,700 |
2019/12/23 | 227 | 232 | 225 | 226 | 69,700 |
2019/12/20 | 237 | 237 | 227 | 229 | 114,500 |
2019/12/19 | 225 | 234 | 224 | 234 | 205,000 |
2019/12/18 | 220 | 224 | 219 | 224 | 144,600 |
2019/12/17 | 219 | 220 | 218 | 220 | 32,800 |
2019/12/16 | 219 | 220 | 218 | 218 | 20,400 |
2019/12/13 | 220 | 220 | 219 | 220 | 15,600 |
2019/12/12 | 220 | 220 | 218 | 220 | 28,800 |
2019/12/11 | 219 | 220 | 218 | 220 | 25,600 |
2019/12/10 | 219 | 220 | 217 | 218 | 11,100 |
2019/12/09 | 216 | 221 | 215 | 219 | 52,400 |
2019/12/06 | 218 | 218 | 215 | 215 | 32,600 |
2019/12/05 | 218 | 219 | 216 | 217 | 17,700 |
2019/12/04 | 219 | 219 | 217 | 218 | 16,600 |
2019/12/03 | 219 | 219 | 214 | 219 | 49,200 |
2019/12/02 | 218 | 220 | 216 | 219 | 40,900 |
2019/11/29 | 215 | 216 | 215 | 215 | 10,300 |
2019/11/28 | 216 | 218 | 215 | 215 | 77,300 |
2019/11/27 | 216 | 217 | 214 | 217 | 36,800 |
2019/11/26 | 216 | 217 | 215 | 215 | 19,300 |
2019/11/25 | 215 | 217 | 214 | 214 | 32,100 |
2019/11/22 | 212 | 215 | 211 | 213 | 32,500 |
2019/11/21 | 211 | 212 | 211 | 212 | 19,900 |
2019/11/20 | 213 | 214 | 210 | 211 | 47,100 |
2019/11/19 | 215 | 215 | 212 | 212 | 21,100 |
2019/11/18 | 214 | 214 | 213 | 213 | 22,500 |
2019/11/15 | 213 | 213 | 212 | 212 | 25,700 |
2019/11/14 | 213 | 214 | 213 | 213 | 12,900 |
2019/11/13 | 213 | 214 | 213 | 214 | 16,000 |
2019/11/12 | 214 | 215 | 213 | 214 | 25,000 |
2019/11/11 | 215 | 216 | 215 | 216 | 14,800 |
2019/11/08 | 218 | 218 | 214 | 215 | 40,900 |
2019/11/07 | 215 | 216 | 214 | 215 | 10,000 |
2019/11/06 | 215 | 216 | 212 | 216 | 23,300 |
2019/11/05 | 216 | 217 | 212 | 215 | 33,300 |
2019/11/01 | 214 | 215 | 214 | 215 | 25,300 |
2019/10/31 | 211 | 217 | 211 | 214 | 54,200 |
2019/10/30 | 213 | 213 | 210 | 212 | 32,800 |
2019/10/29 | 215 | 215 | 212 | 214 | 12,300 |
2019/10/28 | 213 | 215 | 210 | 214 | 25,800 |
2019/10/25 | 211 | 214 | 210 | 210 | 15,200 |
2019/10/24 | 210 | 213 | 210 | 211 | 31,200 |
2019/10/23 | 210 | 210 | 209 | 209 | 26,000 |
2019/10/21 | 209 | 211 | 207 | 208 | 27,200 |
2019/10/18 | 210 | 210 | 207 | 207 | 28,400 |
2019/10/17 | 210 | 210 | 208 | 209 | 16,400 |
2019/10/16 | 210 | 213 | 209 | 210 | 29,400 |
2019/10/15 | 208 | 211 | 207 | 209 | 21,800 |
2019/10/11 | 207 | 208 | 205 | 206 | 26,300 |
2019/10/10 | 210 | 210 | 207 | 207 | 21,200 |
2019/10/09 | 210 | 211 | 209 | 209 | 14,600 |
2019/10/08 | 213 | 214 | 210 | 211 | 42,800 |
2019/10/07 | 208 | 214 | 208 | 214 | 49,800 |
2019/10/04 | 208 | 210 | 208 | 208 | 11,100 |
2019/10/03 | 210 | 210 | 207 | 207 | 42,700 |
2019/10/02 | 211 | 211 | 208 | 210 | 34,600 |
2019/10/01 | 212 | 213 | 210 | 210 | 58,800 |
2019/09/30 | 215 | 216 | 210 | 211 | 104,100 |
2019/09/27 | 216 | 222 | 214 | 215 | 262,100 |
2019/09/26 | 240 | 242 | 235 | 237 | 174,500 |
2019/09/25 | 236 | 240 | 234 | 240 | 86,400 |
2019/09/24 | 234 | 238 | 234 | 236 | 66,200 |
2019/09/20 | 229 | 233 | 227 | 233 | 103,800 |
2019/09/19 | 229 | 230 | 226 | 228 | 45,900 |
2019/09/18 | 230 | 230 | 221 | 226 | 59,400 |
2019/09/17 | 231 | 232 | 226 | 232 | 35,300 |
2019/09/13 | 229 | 230 | 226 | 228 | 58,800 |
2019/09/12 | 225 | 229 | 224 | 227 | 34,700 |
2019/09/11 | 222 | 227 | 221 | 225 | 63,700 |
2019/09/10 | 224 | 224 | 218 | 221 | 30,400 |
2019/09/09 | 219 | 223 | 219 | 222 | 22,300 |
2019/09/06 | 218 | 223 | 218 | 218 | 25,600 |
2019/09/05 | 216 | 220 | 216 | 218 | 31,700 |
2019/09/04 | 218 | 219 | 215 | 215 | 20,500 |
2019/09/03 | 221 | 221 | 216 | 218 | 28,200 |
2019/09/02 | 223 | 225 | 220 | 221 | 27,200 |
2019/08/30 | 219 | 228 | 218 | 226 | 97,300 |
2019/08/29 | 213 | 219 | 213 | 217 | 23,300 |
2019/08/28 | 214 | 214 | 213 | 214 | 29,200 |
2019/08/27 | 219 | 219 | 211 | 216 | 47,200 |
2019/08/26 | 216 | 218 | 216 | 217 | 14,500 |
2019/08/23 | 217 | 223 | 215 | 220 | 72,500 |
2019/08/22 | 220 | 226 | 218 | 219 | 77,800 |
2019/08/21 | 211 | 220 | 211 | 220 | 100,300 |
2019/08/20 | 214 | 215 | 212 | 214 | 29,600 |
2019/08/19 | 216 | 216 | 212 | 214 | 14,900 |
2019/08/16 | 213 | 214 | 211 | 213 | 13,600 |
2019/08/15 | 211 | 216 | 211 | 214 | 21,300 |
2019/08/14 | 218 | 220 | 215 | 216 | 12,400 |
2019/08/13 | 218 | 218 | 214 | 218 | 29,400 |
2019/08/09 | 220 | 221 | 217 | 220 | 30,100 |
2019/08/08 | 216 | 218 | 215 | 218 | 17,700 |
2019/08/07 | 218 | 218 | 215 | 215 | 19,900 |
2019/08/06 | 210 | 217 | 206 | 217 | 60,900 |
2019/08/05 | 225 | 225 | 212 | 216 | 108,100 |
2019/08/02 | 232 | 232 | 226 | 227 | 78,400 |
2019/08/01 | 231 | 234 | 231 | 234 | 44,100 |
2019/07/31 | 233 | 234 | 231 | 234 | 43,300 |
2019/07/30 | 235 | 239 | 231 | 234 | 95,400 |
2019/07/29 | 240 | 241 | 229 | 235 | 289,500 |
2019/07/26 | 232 | 235 | 230 | 235 | 70,300 |
2019/07/25 | 227 | 233 | 227 | 233 | 121,400 |
2019/07/24 | 227 | 227 | 223 | 227 | 28,000 |
2019/07/23 | 224 | 228 | 224 | 226 | 14,000 |
2019/07/22 | 226 | 228 | 224 | 224 | 29,600 |
2019/07/19 | 223 | 225 | 221 | 224 | 13,400 |
2019/07/18 | 224 | 225 | 221 | 221 | 30,400 |
2019/07/17 | 223 | 225 | 223 | 225 | 19,900 |
2019/07/16 | 223 | 224 | 222 | 223 | 19,100 |
2019/07/12 | 225 | 225 | 222 | 224 | 45,900 |
2019/07/11 | 225 | 225 | 223 | 224 | 31,100 |
2019/07/10 | 225 | 225 | 222 | 223 | 32,700 |
2019/07/09 | 227 | 228 | 225 | 226 | 19,600 |
2019/07/08 | 229 | 229 | 225 | 228 | 36,000 |
2019/07/05 | 229 | 229 | 227 | 229 | 37,800 |
2019/07/04 | 225 | 228 | 223 | 228 | 72,100 |
2019/07/03 | 226 | 226 | 223 | 225 | 31,100 |
2019/07/02 | 227 | 228 | 222 | 227 | 54,900 |
2019/07/01 | 229 | 230 | 223 | 226 | 115,300 |
2019/06/28 | 242 | 249 | 228 | 229 | 775,700 |
2019/06/27 | 221 | 231 | 221 | 224 | 210,400 |
2019/06/26 | 219 | 221 | 217 | 221 | 53,400 |
2019/06/25 | 218 | 220 | 217 | 219 | 45,300 |
2019/06/24 | 215 | 220 | 215 | 218 | 25,000 |
2019/06/21 | 215 | 217 | 214 | 215 | 29,500 |
2019/06/20 | 222 | 222 | 217 | 218 | 41,000 |
2019/06/19 | 220 | 220 | 216 | 219 | 52,800 |
2019/06/18 | 216 | 217 | 213 | 215 | 47,700 |
2019/06/17 | 213 | 214 | 210 | 214 | 26,000 |
2019/06/14 | 214 | 214 | 207 | 211 | 26,200 |
2019/06/13 | 216 | 222 | 214 | 214 | 100,700 |
2019/06/12 | 204 | 215 | 204 | 215 | 100,400 |
2019/06/11 | 204 | 207 | 203 | 203 | 33,000 |
2019/06/10 | 202 | 203 | 201 | 203 | 37,500 |
2019/06/07 | 200 | 202 | 199 | 200 | 49,900 |
2019/06/06 | 199 | 201 | 199 | 199 | 18,100 |
2019/06/05 | 204 | 205 | 199 | 199 | 35,100 |
2019/06/04 | 198 | 201 | 197 | 199 | 21,400 |
2019/06/03 | 204 | 204 | 196 | 196 | 35,900 |
2019/05/31 | 203 | 204 | 203 | 203 | 13,600 |
2019/05/30 | 204 | 205 | 202 | 203 | 6,900 |
2019/05/29 | 204 | 205 | 203 | 204 | 20,200 |
2019/05/28 | 205 | 206 | 203 | 203 | 13,500 |
2019/05/27 | 203 | 205 | 201 | 201 | 18,500 |
2019/05/24 | 203 | 204 | 202 | 202 | 22,100 |
2019/05/23 | 207 | 207 | 204 | 204 | 7,000 |
2019/05/22 | 207 | 208 | 205 | 205 | 19,300 |
2019/05/21 | 207 | 207 | 204 | 204 | 19,400 |
2019/05/20 | 210 | 210 | 204 | 205 | 29,500 |
2019/05/17 | 204 | 209 | 204 | 206 | 15,400 |
2019/05/16 | 209 | 211 | 204 | 204 | 16,500 |
2019/05/15 | 204 | 208 | 202 | 205 | 30,500 |
2019/05/14 | 194 | 213 | 194 | 205 | 110,700 |
2019/05/13 | 216 | 216 | 204 | 204 | 114,900 |
2019/05/10 | 217 | 218 | 215 | 216 | 36,500 |
2019/05/09 | 220 | 227 | 217 | 217 | 36,200 |
2019/05/08 | 220 | 222 | 218 | 219 | 23,800 |
2019/05/07 | 227 | 227 | 216 | 220 | 47,500 |
2019/04/26 | 220 | 228 | 217 | 224 | 68,900 |
2019/04/25 | 223 | 226 | 221 | 224 | 42,100 |
2019/04/24 | 219 | 229 | 219 | 223 | 61,500 |
2019/04/23 | 221 | 221 | 216 | 218 | 63,800 |
2019/04/22 | 223 | 225 | 214 | 221 | 133,500 |
2019/04/19 | 230 | 232 | 224 | 226 | 80,400 |
2019/04/18 | 240 | 240 | 228 | 229 | 129,000 |
2019/04/17 | 242 | 245 | 238 | 240 | 143,200 |
2019/04/16 | 248 | 252 | 245 | 245 | 120,600 |
2019/04/15 | 250 | 257 | 245 | 248 | 321,300 |
2019/04/12 | 243 | 253 | 240 | 249 | 392,200 |
2019/04/11 | 240 | 252 | 238 | 248 | 583,600 |
2019/04/10 | 225 | 240 | 222 | 236 | 245,500 |
2019/04/09 | 229 | 232 | 225 | 228 | 212,200 |
2019/04/08 | 224 | 238 | 218 | 234 | 646,500 |
2019/04/05 | 210 | 212 | 208 | 210 | 30,900 |
2019/04/04 | 208 | 212 | 207 | 208 | 80,300 |
2019/04/03 | 207 | 209 | 205 | 206 | 66,700 |
2019/04/02 | 210 | 214 | 206 | 208 | 116,000 |
2019/04/01 | 212 | 213 | 207 | 208 | 137,600 |
2019/03/29 | 235 | 235 | 201 | 214 | 612,900 |
2019/03/28 | 232 | 242 | 229 | 240 | 529,500 |
2019/03/27 | 229 | 229 | 225 | 226 | 135,400 |
2019/03/26 | 226 | 229 | 223 | 229 | 113,900 |
2019/03/25 | 216 | 227 | 215 | 223 | 209,600 |
2019/03/22 | 215 | 222 | 215 | 220 | 138,800 |
2019/03/20 | 215 | 215 | 213 | 215 | 27,100 |
2019/03/19 | 214 | 216 | 213 | 215 | 32,200 |
2019/03/18 | 214 | 216 | 214 | 214 | 51,500 |
2019/03/15 | 218 | 218 | 214 | 215 | 41,700 |
2019/03/14 | 208 | 215 | 208 | 214 | 70,400 |
2019/03/13 | 205 | 207 | 205 | 207 | 20,100 |
2019/03/12 | 208 | 210 | 206 | 206 | 21,600 |
2019/03/11 | 202 | 207 | 202 | 206 | 14,100 |
2019/03/08 | 204 | 205 | 201 | 202 | 60,100 |
2019/03/07 | 210 | 210 | 207 | 208 | 22,000 |
2019/03/06 | 212 | 212 | 208 | 209 | 37,000 |
2019/03/05 | 212 | 214 | 212 | 212 | 27,300 |
2019/03/04 | 214 | 215 | 212 | 214 | 58,600 |
2019/03/01 | 213 | 215 | 209 | 212 | 76,100 |
2019/02/28 | 212 | 217 | 212 | 212 | 59,300 |
2019/02/27 | 210 | 213 | 210 | 212 | 32,300 |
2019/02/26 | 212 | 213 | 209 | 209 | 82,300 |
2019/02/25 | 215 | 224 | 210 | 217 | 107,200 |
2019/02/22 | 219 | 219 | 211 | 213 | 92,300 |
2019/02/21 | 216 | 220 | 216 | 219 | 57,400 |
2019/02/20 | 215 | 218 | 214 | 217 | 92,800 |
2019/02/19 | 210 | 213 | 210 | 213 | 30,200 |
2019/02/18 | 213 | 213 | 210 | 210 | 92,300 |
2019/02/15 | 207 | 213 | 205 | 209 | 78,200 |
2019/02/14 | 206 | 210 | 206 | 207 | 68,400 |
2019/02/13 | 204 | 205 | 203 | 204 | 19,600 |
2019/02/12 | 201 | 204 | 201 | 202 | 30,900 |
2019/02/08 | 205 | 207 | 201 | 201 | 62,700 |
2019/02/07 | 200 | 213 | 199 | 209 | 236,900 |
2019/02/06 | 201 | 203 | 199 | 200 | 57,400 |
2019/02/05 | 202 | 203 | 200 | 201 | 35,300 |
2019/02/04 | 200 | 202 | 199 | 201 | 23,900 |
2019/02/01 | 199 | 203 | 198 | 199 | 40,300 |
2019/01/31 | 198 | 203 | 196 | 199 | 72,100 |
2019/01/30 | 202 | 206 | 197 | 197 | 79,100 |
2019/01/29 | 204 | 204 | 199 | 202 | 65,500 |
2019/01/28 | 206 | 209 | 204 | 205 | 36,100 |
2019/01/25 | 201 | 206 | 201 | 204 | 45,200 |
2019/01/24 | 200 | 203 | 199 | 200 | 74,700 |
2019/01/23 | 211 | 215 | 198 | 199 | 230,800 |
2019/01/22 | 202 | 202 | 197 | 198 | 28,000 |
2019/01/21 | 209 | 210 | 200 | 202 | 78,900 |
2019/01/18 | 207 | 209 | 200 | 201 | 78,700 |
2019/01/17 | 195 | 215 | 194 | 209 | 251,500 |
2019/01/16 | 193 | 194 | 192 | 192 | 30,800 |
2019/01/15 | 191 | 195 | 189 | 193 | 38,400 |
2019/01/11 | 191 | 192 | 190 | 192 | 30,000 |
2019/01/10 | 192 | 193 | 191 | 191 | 33,400 |
2019/01/09 | 194 | 196 | 192 | 192 | 26,000 |
2019/01/08 | 194 | 195 | 191 | 193 | 29,500 |
2019/01/07 | 195 | 196 | 193 | 193 | 50,500 |
2019/01/04 | 186 | 192 | 176 | 190 | 56,400 |