ナガオカ(6239)の株価時系列情報
ナガオカ(6239)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 |
---|---|---|---|---|---|
2016/12/30 | 744 | 754 | 733 | 741 | 8,100 |
2016/12/29 | 750 | 750 | 729 | 734 | 20,600 |
2016/12/28 | 745 | 770 | 721 | 734 | 17,600 |
2016/12/27 | 713 | 767 | 702 | 755 | 26,900 |
2016/12/26 | 700 | 740 | 689 | 728 | 22,700 |
2016/12/22 | 717 | 717 | 689 | 704 | 19,800 |
2016/12/21 | 772 | 787 | 705 | 716 | 44,000 |
2016/12/20 | 789 | 790 | 733 | 735 | 45,600 |
2016/12/19 | 810 | 828 | 785 | 788 | 35,900 |
2016/12/16 | 870 | 899 | 812 | 823 | 44,900 |
2016/12/15 | 780 | 874 | 775 | 855 | 73,200 |
2016/12/14 | 760 | 763 | 743 | 752 | 18,400 |
2016/12/13 | 786 | 786 | 720 | 748 | 24,500 |
2016/12/12 | 735 | 790 | 735 | 756 | 84,600 |
2016/12/09 | 700 | 703 | 672 | 697 | 19,100 |
2016/12/08 | 720 | 730 | 683 | 696 | 71,200 |
2016/12/07 | 620 | 720 | 620 | 720 | 170,100 |
2016/12/06 | 638 | 639 | 610 | 620 | 12,100 |
2016/12/05 | 624 | 642 | 605 | 637 | 13,000 |
2016/12/02 | 642 | 656 | 623 | 626 | 17,400 |
2016/12/01 | 640 | 640 | 620 | 636 | 21,500 |
2016/11/30 | 633 | 641 | 613 | 620 | 26,000 |
2016/11/29 | 646 | 648 | 621 | 641 | 26,700 |
2016/11/28 | 677 | 677 | 636 | 648 | 113,700 |
2016/11/25 | 647 | 677 | 635 | 677 | 164,100 |
2016/11/24 | 599 | 599 | 570 | 577 | 21,800 |
2016/11/22 | 559 | 635 | 548 | 599 | 27,100 |
2016/11/21 | 550 | 558 | 550 | 550 | 8,000 |
2016/11/18 | 550 | 551 | 528 | 546 | 4,400 |
2016/11/17 | 538 | 550 | 538 | 550 | 6,400 |
2016/11/16 | 539 | 544 | 528 | 528 | 3,900 |
2016/11/15 | 517 | 530 | 500 | 529 | 54,000 |
2016/11/14 | 548 | 548 | 519 | 519 | 11,400 |
2016/11/11 | 559 | 560 | 545 | 545 | 15,800 |
2016/11/10 | 526 | 568 | 526 | 559 | 31,400 |
2016/11/09 | 519 | 549 | 502 | 523 | 69,400 |
2016/11/08 | 519 | 519 | 509 | 509 | 8,000 |
2016/11/07 | 510 | 524 | 510 | 519 | 3,000 |
2016/11/04 | 512 | 525 | 510 | 525 | 3,900 |
2016/11/02 | 525 | 525 | 507 | 513 | 5,900 |
2016/11/01 | 551 | 551 | 530 | 530 | 9,100 |
2016/10/31 | 553 | 555 | 550 | 555 | 10,100 |
2016/10/28 | 553 | 553 | 544 | 551 | 2,300 |
2016/10/27 | 555 | 556 | 546 | 551 | 2,400 |
2016/10/26 | 547 | 556 | 545 | 556 | 7,000 |
2016/10/25 | 564 | 564 | 550 | 552 | 4,000 |
2016/10/24 | 555 | 571 | 549 | 554 | 26,200 |
2016/10/21 | 550 | 550 | 537 | 540 | 6,300 |
2016/10/20 | 536 | 548 | 536 | 548 | 3,700 |
2016/10/19 | 532 | 548 | 530 | 537 | 6,200 |
2016/10/18 | 540 | 540 | 532 | 534 | 1,100 |
2016/10/17 | 552 | 552 | 536 | 540 | 2,600 |
2016/10/14 | 530 | 565 | 530 | 553 | 4,200 |
2016/10/13 | 530 | 537 | 530 | 531 | 900 |
2016/10/12 | 529 | 540 | 526 | 530 | 3,200 |
2016/10/11 | 539 | 551 | 533 | 539 | 6,700 |
2016/10/07 | 515 | 550 | 515 | 540 | 9,500 |
2016/10/06 | 510 | 515 | 506 | 513 | 1,400 |
2016/10/05 | 510 | 520 | 501 | 505 | 4,900 |
2016/10/04 | 498 | 508 | 498 | 500 | 8,800 |
2016/10/03 | 510 | 518 | 490 | 490 | 5,000 |
2016/09/30 | 522 | 522 | 513 | 513 | 2,700 |
2016/09/29 | 512 | 526 | 512 | 525 | 3,400 |
2016/09/28 | 512 | 520 | 510 | 510 | 5,100 |
2016/09/27 | 502 | 513 | 501 | 512 | 7,500 |
2016/09/26 | 515 | 518 | 500 | 500 | 23,500 |
2016/09/23 | 528 | 528 | 510 | 510 | 4,100 |
2016/09/21 | 520 | 520 | 510 | 518 | 3,300 |
2016/09/20 | 534 | 534 | 500 | 521 | 5,400 |
2016/09/16 | 525 | 540 | 525 | 534 | 7,500 |
2016/09/15 | 539 | 539 | 520 | 525 | 10,300 |
2016/09/14 | 540 | 541 | 517 | 540 | 14,800 |
2016/09/13 | 554 | 554 | 538 | 540 | 14,200 |
2016/09/12 | 556 | 558 | 541 | 541 | 26,500 |
2016/09/09 | 555 | 569 | 540 | 559 | 17,000 |
2016/09/08 | 560 | 560 | 548 | 552 | 22,500 |
2016/09/07 | 575 | 580 | 553 | 553 | 24,900 |
2016/09/06 | 560 | 564 | 550 | 555 | 7,000 |
2016/09/05 | 566 | 570 | 538 | 560 | 8,300 |
2016/09/02 | 572 | 582 | 550 | 564 | 15,700 |
2016/09/01 | 567 | 588 | 538 | 570 | 46,100 |
2016/08/31 | 503 | 579 | 503 | 577 | 58,400 |
2016/08/30 | 513 | 513 | 498 | 499 | 1,100 |
2016/08/29 | 495 | 513 | 493 | 513 | 800 |
2016/08/26 | 500 | 500 | 497 | 497 | 300 |
2016/08/25 | 515 | 515 | 500 | 500 | 1,400 |
2016/08/24 | 500 | 509 | 495 | 509 | 2,300 |
2016/08/23 | 492 | 500 | 490 | 493 | 2,700 |
2016/08/22 | 497 | 513 | 497 | 502 | 1,000 |
2016/08/19 | 495 | 497 | 487 | 497 | 2,200 |
2016/08/18 | 505 | 505 | 501 | 501 | 700 |
2016/08/17 | 516 | 516 | 496 | 514 | 3,600 |
2016/08/16 | 507 | 516 | 498 | 516 | 6,000 |
2016/08/15 | 520 | 520 | 509 | 517 | 3,300 |
2016/08/12 | 522 | 524 | 517 | 517 | 1,700 |
2016/08/10 | 528 | 528 | 521 | 528 | 6,500 |
2016/08/09 | 481 | 520 | 477 | 520 | 2,600 |
2016/08/08 | 485 | 495 | 480 | 480 | 2,200 |
2016/08/05 | 484 | 485 | 484 | 485 | 900 |
2016/08/04 | 502 | 502 | 483 | 484 | 5,300 |
2016/08/03 | 498 | 512 | 482 | 512 | 1,100 |
2016/08/02 | 504 | 504 | 494 | 503 | 1,000 |
2016/08/01 | 501 | 505 | 500 | 502 | 2,800 |
2016/07/29 | 497 | 501 | 493 | 501 | 500 |
2016/07/28 | 495 | 498 | 495 | 498 | 1,800 |
2016/07/27 | 505 | 515 | 505 | 515 | 800 |
2016/07/26 | 511 | 512 | 510 | 510 | 1,400 |
2016/07/25 | 528 | 528 | 525 | 526 | 1,300 |
2016/07/22 | 499 | 508 | 497 | 508 | 1,200 |
2016/07/21 | 500 | 509 | 500 | 501 | 2,400 |
2016/07/20 | 505 | 505 | 498 | 500 | 4,700 |
2016/07/19 | 512 | 519 | 496 | 515 | 5,300 |
2016/07/15 | 539 | 584 | 531 | 532 | 2,400 |
2016/07/14 | 539 | 539 | 531 | 531 | 800 |
2016/07/13 | 536 | 536 | 519 | 536 | 4,400 |
2016/07/12 | 521 | 535 | 510 | 535 | 6,400 |
2016/07/11 | 511 | 516 | 511 | 511 | 500 |
2016/07/08 | 521 | 521 | 521 | 521 | 100 |
2016/07/07 | 511 | 511 | 511 | 511 | 800 |
2016/07/06 | 511 | 515 | 510 | 511 | 1,400 |
2016/07/05 | 512 | 531 | 512 | 521 | 800 |
2016/07/04 | 530 | 531 | 530 | 530 | 1,200 |
2016/07/01 | 546 | 546 | 520 | 521 | 3,000 |
2016/06/30 | 525 | 546 | 515 | 546 | 4,100 |
2016/06/29 | 512 | 518 | 500 | 500 | 1,600 |
2016/06/28 | 480 | 495 | 480 | 486 | 7,000 |
2016/06/27 | 501 | 523 | 488 | 488 | 6,400 |
2016/06/24 | 552 | 552 | 441 | 511 | 18,200 |
2016/06/23 | 515 | 525 | 512 | 522 | 6,700 |
2016/06/22 | 549 | 550 | 499 | 525 | 22,800 |
2016/06/21 | 580 | 580 | 540 | 559 | 5,200 |
2016/06/20 | 545 | 580 | 545 | 570 | 7,300 |
2016/06/17 | 562 | 572 | 520 | 558 | 29,100 |
2016/06/16 | 581 | 605 | 561 | 576 | 16,500 |
2016/06/15 | 626 | 631 | 600 | 601 | 5,200 |
2016/06/14 | 610 | 658 | 541 | 620 | 33,400 |
2016/06/13 | 634 | 670 | 579 | 620 | 68,800 |
2016/06/10 | 530 | 628 | 530 | 628 | 94,400 |
2016/06/09 | 536 | 562 | 528 | 528 | 14,900 |
2016/06/08 | 520 | 553 | 519 | 527 | 56,100 |
2016/06/07 | 536 | 536 | 511 | 518 | 39,300 |
2016/06/06 | 534 | 538 | 524 | 536 | 17,100 |
2016/06/03 | 563 | 563 | 525 | 554 | 12,800 |
2016/06/02 | 573 | 573 | 556 | 563 | 16,900 |
2016/06/01 | 580 | 585 | 576 | 576 | 4,100 |
2016/05/31 | 580 | 580 | 573 | 579 | 22,100 |
2016/05/30 | 589 | 590 | 572 | 580 | 61,100 |
2016/05/27 | 601 | 610 | 599 | 599 | 48,800 |
2016/05/26 | 624 | 624 | 622 | 623 | 19,900 |
2016/05/25 | 649 | 649 | 624 | 624 | 5,000 |
2016/05/24 | 620 | 622 | 619 | 619 | 900 |
2016/05/23 | 620 | 621 | 617 | 621 | 5,000 |
2016/05/20 | 620 | 620 | 619 | 619 | 2,200 |
2016/05/19 | 620 | 621 | 620 | 621 | 700 |
2016/05/18 | 625 | 625 | 621 | 621 | 1,800 |
2016/05/17 | 626 | 629 | 625 | 625 | 5,200 |
2016/05/16 | 634 | 634 | 618 | 622 | 7,000 |
2016/05/13 | 660 | 661 | 641 | 641 | 9,000 |
2016/05/12 | 666 | 666 | 658 | 660 | 5,700 |
2016/05/11 | 670 | 680 | 666 | 668 | 8,800 |
2016/05/10 | 655 | 680 | 655 | 679 | 20,600 |
2016/05/09 | 639 | 658 | 635 | 658 | 22,900 |
2016/05/06 | 630 | 635 | 628 | 635 | 1,700 |
2016/05/02 | 628 | 640 | 628 | 629 | 2,000 |
2016/04/28 | 631 | 638 | 631 | 633 | 3,500 |
2016/04/27 | 628 | 644 | 628 | 636 | 7,100 |
2016/04/26 | 643 | 646 | 616 | 628 | 14,800 |
2016/04/25 | 650 | 651 | 646 | 648 | 12,700 |
2016/04/22 | 643 | 647 | 640 | 644 | 13,400 |
2016/04/21 | 659 | 667 | 640 | 643 | 30,200 |
2016/04/20 | 685 | 685 | 654 | 655 | 33,500 |
2016/04/19 | 704 | 705 | 656 | 670 | 58,200 |
2016/04/18 | 704 | 811 | 704 | 704 | 197,400 |
2016/04/15 | 844 | 869 | 844 | 854 | 1,100 |
2016/04/14 | 840 | 869 | 840 | 869 | 700 |
2016/04/13 | 837 | 845 | 837 | 842 | 800 |
2016/04/12 | 837 | 845 | 835 | 835 | 2,100 |
2016/04/11 | 836 | 837 | 836 | 837 | 500 |
2016/04/08 | 835 | 853 | 835 | 840 | 700 |
2016/04/07 | 835 | 869 | 835 | 869 | 400 |
2016/04/06 | 835 | 835 | 835 | 835 | 100 |
2016/04/05 | 851 | 855 | 837 | 837 | 3,300 |
2016/04/04 | 852 | 855 | 851 | 855 | 800 |
2016/04/01 | 870 | 870 | 855 | 855 | 400 |
2016/03/31 | 868 | 889 | 868 | 879 | 2,800 |
2016/03/30 | 869 | 879 | 861 | 861 | 2,300 |
2016/03/29 | 867 | 876 | 867 | 876 | 1,300 |
2016/03/28 | 865 | 877 | 865 | 875 | 1,400 |
2016/03/25 | 855 | 861 | 854 | 858 | 2,300 |
2016/03/24 | 854 | 870 | 854 | 866 | 600 |
2016/03/23 | 856 | 856 | 856 | 856 | 200 |
2016/03/22 | 860 | 870 | 855 | 860 | 1,900 |
2016/03/18 | 860 | 860 | 852 | 854 | 1,000 |
2016/03/17 | 857 | 875 | 857 | 860 | 500 |
2016/03/16 | 857 | 859 | 856 | 857 | 1,300 |
2016/03/15 | 857 | 863 | 857 | 859 | 1,300 |
2016/03/14 | 851 | 861 | 851 | 858 | 3,400 |
2016/03/11 | 853 | 863 | 853 | 861 | 2,400 |
2016/03/10 | 856 | 880 | 856 | 861 | 3,300 |
2016/03/09 | 860 | 870 | 860 | 870 | 1,300 |
2016/03/08 | 902 | 903 | 860 | 868 | 3,900 |
2016/03/07 | 887 | 930 | 887 | 917 | 2,900 |
2016/03/04 | 888 | 896 | 880 | 895 | 1,000 |
2016/03/03 | 870 | 880 | 870 | 874 | 3,100 |
2016/03/02 | 875 | 900 | 875 | 894 | 2,000 |
2016/03/01 | 875 | 885 | 874 | 875 | 1,800 |
2016/02/29 | 884 | 884 | 884 | 884 | 100 |
2016/02/26 | 877 | 884 | 877 | 884 | 500 |
2016/02/25 | 885 | 885 | 875 | 875 | 500 |
2016/02/24 | 852 | 855 | 852 | 855 | 300 |
2016/02/23 | 868 | 874 | 868 | 874 | 800 |
2016/02/22 | 864 | 867 | 863 | 867 | 700 |
2016/02/19 | 871 | 877 | 860 | 866 | 2,000 |
2016/02/18 | 874 | 897 | 874 | 897 | 500 |
2016/02/17 | 871 | 895 | 871 | 885 | 1,500 |
2016/02/16 | 872 | 875 | 870 | 874 | 1,600 |
2016/02/15 | 864 | 879 | 864 | 875 | 2,200 |
2016/02/12 | 870 | 895 | 840 | 894 | 3,000 |
2016/02/10 | 902 | 905 | 894 | 905 | 6,300 |
2016/02/09 | 920 | 931 | 899 | 902 | 3,100 |
2016/02/08 | 919 | 950 | 919 | 934 | 4,700 |
2016/02/05 | 919 | 919 | 919 | 919 | 600 |
2016/02/04 | 920 | 920 | 919 | 919 | 200 |
2016/02/03 | 917 | 921 | 915 | 921 | 1,400 |
2016/02/02 | 961 | 961 | 942 | 947 | 3,300 |
2016/02/01 | 940 | 989 | 939 | 963 | 3,900 |
2016/01/29 | 889 | 928 | 880 | 910 | 3,000 |
2016/01/28 | 880 | 894 | 880 | 894 | 400 |
2016/01/27 | 887 | 895 | 880 | 895 | 1,300 |
2016/01/26 | 917 | 917 | 885 | 887 | 1,500 |
2016/01/25 | 915 | 920 | 915 | 920 | 900 |
2016/01/22 | 870 | 884 | 866 | 870 | 2,200 |
2016/01/21 | 923 | 946 | 862 | 862 | 10,400 |
2016/01/20 | 1,006 | 1,006 | 946 | 953 | 5,300 |
2016/01/19 | 1,011 | 1,015 | 1,003 | 1,003 | 1,800 |
2016/01/18 | 1,030 | 1,040 | 1,011 | 1,011 | 1,600 |
2016/01/15 | 1,084 | 1,089 | 1,056 | 1,060 | 2,300 |
2016/01/14 | 1,150 | 1,150 | 1,040 | 1,085 | 7,400 |
2016/01/13 | 1,164 | 1,164 | 1,164 | 1,164 | 100 |
2016/01/12 | 1,199 | 1,199 | 1,150 | 1,194 | 1,500 |
2016/01/08 | 1,186 | 1,200 | 1,186 | 1,200 | 1,100 |
2016/01/07 | 1,201 | 1,204 | 1,194 | 1,200 | 9,100 |
2016/01/06 | 1,172 | 1,202 | 1,172 | 1,201 | 5,800 |
2016/01/05 | 1,204 | 1,207 | 1,172 | 1,202 | 3,500 |
2016/01/04 | 1,200 | 1,211 | 1,186 | 1,204 | 2,300 |