ナガワ(9663)の株価時系列情報
ナガワ(9663)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 |
|---|---|---|---|---|---|
| 1992/12/29 | 2,480 | 2,480 | 2,410 | 2,410 | 3,000 |
| 1992/12/28 | 2,520 | 2,530 | 2,520 | 2,530 | 3,000 |
| 1992/12/25 | 2,540 | 2,540 | 2,510 | 2,520 | 17,000 |
| 1992/12/24 | 2,540 | 2,540 | 2,540 | 2,540 | 19,000 |
| 1992/12/22 | 2,650 | 2,650 | 2,540 | 2,580 | 25,000 |
| 1992/12/21 | 2,660 | 2,660 | 2,650 | 2,650 | 3,000 |
| 1992/12/18 | 2,540 | 2,690 | 2,540 | 2,690 | 601,000 |
| 1992/12/17 | 2,650 | 2,700 | 2,580 | 2,580 | 12,000 |
| 1992/12/16 | 2,650 | 2,650 | 2,650 | 2,650 | 4,000 |
| 1992/12/15 | 2,580 | 2,580 | 2,520 | 2,520 | 702,000 |
| 1992/12/11 | 2,510 | 2,640 | 2,500 | 2,640 | 5,000 |
| 1992/12/10 | 2,410 | 2,500 | 2,410 | 2,500 | 1,521,001 |
| 1992/12/09 | 2,400 | 2,400 | 2,380 | 2,380 | 3,000 |
| 1992/12/08 | 2,480 | 2,480 | 2,400 | 2,400 | 3,000 |
| 1992/12/03 | 2,540 | 2,540 | 2,540 | 2,540 | 1,000 |
| 1992/11/30 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 |
| 1992/11/27 | 2,600 | 2,750 | 2,600 | 2,700 | 16,000 |
| 1992/11/26 | 2,540 | 2,600 | 2,500 | 2,600 | 7,000 |
| 1992/11/25 | 2,450 | 2,540 | 2,410 | 2,540 | 6,000 |
| 1992/11/24 | 2,400 | 2,450 | 2,400 | 2,450 | 3,000 |
| 1992/11/19 | 2,300 | 2,300 | 2,250 | 2,300 | 6,000 |
| 1992/11/17 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1992/11/13 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1992/11/11 | 2,000 | 2,000 | 2,000 | 2,000 | 5,000 |
| 1992/11/09 | 2,000 | 2,000 | 1,950 | 1,950 | 3,000 |
| 1992/11/06 | 2,070 | 2,070 | 2,000 | 2,000 | 2,000 |
| 1992/11/05 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 |
| 1992/11/02 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 |
| 1992/10/29 | 2,280 | 2,280 | 2,280 | 2,280 | 2,000 |
| 1992/10/28 | 2,280 | 2,280 | 2,280 | 2,280 | 3,000 |
| 1992/10/27 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 |
| 1992/10/26 | 2,400 | 2,400 | 2,390 | 2,400 | 3,000 |
| 1992/10/23 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 |
| 1992/10/22 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 |
| 1992/10/20 | 2,350 | 2,600 | 2,350 | 2,600 | 3,000 |
| 1992/10/19 | 2,490 | 2,490 | 2,350 | 2,350 | 9,000 |
| 1992/10/16 | 2,500 | 2,500 | 2,500 | 2,500 | 5,000 |
| 1992/10/15 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 |
| 1992/10/14 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 |
| 1992/10/12 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 |
| 1992/10/09 | 2,700 | 2,700 | 2,700 | 2,700 | 6,000 |
| 1992/10/08 | 2,790 | 2,790 | 2,700 | 2,700 | 3,000 |
| 1992/10/07 | 2,800 | 2,800 | 2,800 | 2,800 | 3,000 |
| 1992/10/06 | 2,870 | 2,870 | 2,760 | 2,760 | 6,000 |
| 1992/10/05 | 2,900 | 2,900 | 2,890 | 2,890 | 7,000 |
| 1992/10/02 | 2,900 | 2,900 | 2,900 | 2,900 | 10,000 |
| 1992/10/01 | 2,890 | 2,890 | 2,890 | 2,890 | 2,000 |
| 1992/09/29 | 2,750 | 2,750 | 2,750 | 2,750 | 2,000 |
| 1992/09/28 | 2,780 | 2,780 | 2,780 | 2,780 | 1,000 |
| 1992/09/25 | 3,000 | 3,000 | 2,770 | 2,900 | 10,000 |
| 1992/09/24 | 2,990 | 3,080 | 2,990 | 3,050 | 36,000 |
| 1992/09/22 | 2,700 | 3,000 | 2,700 | 3,000 | 24,000 |
| 1992/09/21 | 2,790 | 2,940 | 2,790 | 2,940 | 7,000 |
| 1992/09/14 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 |
| 1992/09/11 | 2,940 | 2,950 | 2,940 | 2,950 | 2,000 |
| 1992/09/08 | 3,200 | 3,200 | 3,200 | 3,200 | 3,000 |
| 1992/09/07 | 3,200 | 3,210 | 3,200 | 3,200 | 12,000 |
| 1992/09/04 | 3,100 | 3,200 | 3,100 | 3,190 | 25,000 |
| 1992/09/03 | 3,000 | 3,100 | 3,000 | 3,100 | 36,000 |
| 1992/09/02 | 2,690 | 3,000 | 2,690 | 3,000 | 23,000 |
| 1992/09/01 | 2,570 | 2,710 | 2,570 | 2,700 | 6,000 |
| 1992/08/27 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 |
| 1992/08/26 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 1992/08/25 | 1,800 | 1,900 | 1,800 | 1,880 | 16,000 |
| 1992/08/24 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 |
| 1992/08/21 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1992/08/20 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1992/08/19 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 |
| 1992/08/18 | 1,500 | 1,500 | 1,460 | 1,460 | 9,000 |
| 1992/08/12 | 1,600 | 1,600 | 1,500 | 1,500 | 10,000 |
| 1992/08/11 | 1,620 | 1,620 | 1,600 | 1,600 | 4,000 |
| 1992/08/10 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 |
| 1992/08/06 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 |
| 1992/08/05 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1992/08/04 | 1,700 | 1,700 | 1,650 | 1,650 | 4,000 |
| 1992/08/03 | 1,840 | 1,840 | 1,750 | 1,750 | 8,000 |
| 1992/07/31 | 1,840 | 1,850 | 1,840 | 1,850 | 3,000 |
| 1992/07/30 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 |
| 1992/07/29 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 |
| 1992/07/27 | 1,850 | 1,900 | 1,800 | 1,900 | 6,000 |
| 1992/07/24 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 1992/07/22 | 2,300 | 2,300 | 2,100 | 2,100 | 2,000 |
| 1992/07/16 | 2,620 | 2,700 | 2,620 | 2,700 | 2,000 |
| 1992/07/15 | 2,700 | 2,700 | 2,700 | 2,700 | 3,000 |
| 1992/07/14 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |
| 1992/07/13 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |
| 1992/07/10 | 2,800 | 2,800 | 2,750 | 2,750 | 2,000 |
| 1992/07/09 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 |
| 1992/07/08 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 |
| 1992/07/07 | 2,850 | 2,850 | 2,850 | 2,850 | 2,000 |
| 1992/07/02 | 2,900 | 3,000 | 2,900 | 3,000 | 7,000 |
| 1992/07/01 | 2,910 | 2,910 | 2,900 | 2,910 | 8,000 |
| 1992/06/30 | 2,910 | 2,910 | 2,910 | 2,910 | 1,000 |
| 1992/06/29 | 2,900 | 2,900 | 2,900 | 2,900 | 3,000 |
| 1992/06/26 | 2,900 | 2,900 | 2,900 | 2,900 | 6,000 |
| 1992/06/25 | 2,900 | 3,000 | 2,900 | 2,900 | 10,000 |
| 1992/06/23 | 2,870 | 2,870 | 2,800 | 2,800 | 11,000 |
| 1992/06/19 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 |
| 1992/06/18 | 3,000 | 3,100 | 3,000 | 3,000 | 16,000 |
| 1992/06/17 | 3,100 | 3,100 | 3,100 | 3,100 | 4,000 |
| 1992/06/16 | 3,100 | 3,100 | 3,100 | 3,100 | 7,000 |
| 1992/06/15 | 3,100 | 3,110 | 3,100 | 3,110 | 5,000 |
| 1992/06/12 | 3,030 | 3,030 | 3,030 | 3,030 | 4,000 |
| 1992/06/11 | 3,030 | 3,030 | 3,020 | 3,020 | 3,000 |
| 1992/06/10 | 3,020 | 3,030 | 3,020 | 3,030 | 3,000 |
| 1992/06/09 | 3,010 | 3,010 | 3,010 | 3,010 | 3,000 |
| 1992/06/08 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 |
| 1992/06/05 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 1992/06/04 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 |
| 1992/06/03 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 |
| 1992/06/02 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 |
| 1992/06/01 | 2,910 | 2,910 | 2,910 | 2,910 | 3,000 |
| 1992/05/29 | 3,000 | 3,000 | 3,000 | 3,000 | 7,000 |
| 1992/05/28 | 2,900 | 3,000 | 2,900 | 3,000 | 6,000 |
| 1992/05/27 | 3,000 | 3,000 | 2,950 | 2,950 | 5,000 |
| 1992/05/26 | 3,050 | 3,090 | 3,050 | 3,050 | 15,000 |
| 1992/05/25 | 3,100 | 3,100 | 3,100 | 3,100 | 9,000 |
| 1992/05/22 | 3,190 | 3,190 | 3,100 | 3,100 | 10,000 |
| 1992/05/21 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 |
| 1992/05/20 | 3,200 | 3,200 | 3,170 | 3,170 | 10,000 |
| 1992/05/19 | 3,170 | 3,170 | 3,170 | 3,170 | 1,000 |
| 1992/05/18 | 3,130 | 3,130 | 3,130 | 3,130 | 8,000 |
| 1992/05/15 | 3,150 | 3,150 | 3,100 | 3,100 | 3,000 |
| 1992/05/14 | 3,160 | 3,160 | 3,160 | 3,160 | 2,000 |
| 1992/05/13 | 3,100 | 3,100 | 3,100 | 3,100 | 3,000 |
| 1992/05/12 | 3,100 | 3,100 | 3,100 | 3,100 | 3,000 |
| 1992/05/11 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 |
| 1992/05/08 | 3,100 | 3,100 | 3,100 | 3,100 | 9,000 |
| 1992/05/07 | 3,100 | 3,100 | 3,100 | 3,100 | 8,000 |
| 1992/05/06 | 3,010 | 3,100 | 3,010 | 3,100 | 2,000 |
| 1992/05/01 | 3,060 | 3,060 | 3,060 | 3,060 | 2,000 |
| 1992/04/30 | 3,060 | 3,060 | 3,060 | 3,060 | 1,000 |
| 1992/04/28 | 3,060 | 3,110 | 3,060 | 3,110 | 3,000 |
| 1992/04/27 | 3,110 | 3,110 | 3,110 | 3,110 | 2,000 |
| 1992/04/24 | 3,050 | 3,110 | 3,050 | 3,110 | 9,000 |
| 1992/04/23 | 3,110 | 3,110 | 3,110 | 3,110 | 1,000 |
| 1992/04/22 | 3,060 | 3,060 | 3,060 | 3,060 | 1,000 |
| 1992/04/21 | 3,050 | 3,050 | 3,050 | 3,050 | 2,000 |
| 1992/04/16 | 3,190 | 3,190 | 3,100 | 3,100 | 3,000 |
| 1992/04/15 | 3,000 | 3,100 | 3,000 | 3,100 | 11,000 |
| 1992/04/14 | 3,050 | 3,050 | 3,010 | 3,010 | 5,000 |
| 1992/04/10 | 2,790 | 2,790 | 2,790 | 2,790 | 4,000 |
| 1992/04/08 | 2,810 | 2,810 | 2,810 | 2,810 | 3,000 |
| 1992/04/07 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 1992/04/02 | 3,000 | 3,000 | 3,000 | 3,000 | 5,000 |
| 1992/04/01 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 |
| 1992/03/27 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 |
| 1992/03/26 | 0 | 0 | 0 | 0 | 0 |
| 1992/03/26 | 1 -> 1.20 分割 | ||||
| 1992/03/25 | 3,550 | 3,550 | 3,550 | 3,550 | 2,000 |
| 1992/03/24 | 3,550 | 3,600 | 3,550 | 3,550 | 15,000 |
| 1992/03/23 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 |
| 1992/03/19 | 3,600 | 3,600 | 3,550 | 3,550 | 9,000 |
| 1992/03/18 | 3,700 | 3,700 | 3,610 | 3,610 | 6,000 |
| 1992/03/16 | 3,800 | 3,800 | 3,750 | 3,750 | 3,000 |
| 1992/03/13 | 4,010 | 4,010 | 4,010 | 4,010 | 7,000 |
| 1992/03/12 | 4,020 | 4,020 | 4,000 | 4,000 | 9,000 |
| 1992/03/11 | 4,010 | 4,010 | 4,010 | 4,010 | 2,000 |
| 1992/03/10 | 4,020 | 4,020 | 4,010 | 4,010 | 4,000 |
| 1992/03/09 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 |
| 1992/03/06 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 |
| 1992/03/05 | 4,020 | 4,040 | 4,000 | 4,000 | 12,000 |
| 1992/03/04 | 4,040 | 4,040 | 4,000 | 4,000 | 5,000 |
| 1992/03/03 | 4,030 | 4,040 | 4,030 | 4,040 | 6,000 |
| 1992/03/02 | 4,050 | 4,150 | 4,000 | 4,000 | 10,000 |
| 1992/02/28 | 4,090 | 4,090 | 4,050 | 4,050 | 11,000 |
| 1992/02/27 | 4,060 | 4,140 | 4,060 | 4,140 | 2,000 |
| 1992/02/26 | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 |
| 1992/02/25 | 4,000 | 4,000 | 4,000 | 4,000 | 3,000 |
| 1992/02/24 | 4,000 | 4,000 | 4,000 | 4,000 | 3,000 |
| 1992/02/21 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 |
| 1992/02/20 | 4,000 | 4,010 | 4,000 | 4,000 | 7,000 |
| 1992/02/19 | 3,870 | 4,030 | 3,870 | 4,030 | 9,000 |
| 1992/02/18 | 3,870 | 3,870 | 3,860 | 3,860 | 11,000 |
| 1992/02/17 | 3,850 | 3,850 | 3,850 | 3,850 | 5,000 |
| 1992/02/14 | 4,050 | 4,050 | 3,850 | 3,850 | 5,000 |
| 1992/02/13 | 4,110 | 4,110 | 4,050 | 4,050 | 4,000 |
| 1992/02/12 | 4,200 | 4,200 | 4,120 | 4,120 | 4,000 |
| 1992/02/10 | 4,400 | 4,400 | 4,300 | 4,300 | 9,000 |
| 1992/02/07 | 4,350 | 4,400 | 4,350 | 4,400 | 15,000 |
| 1992/02/06 | 4,400 | 4,400 | 4,300 | 4,300 | 10,000 |
| 1992/02/05 | 4,290 | 4,430 | 4,290 | 4,430 | 35,000 |
| 1992/02/04 | 4,200 | 4,250 | 4,160 | 4,250 | 8,000 |
| 1992/02/03 | 4,250 | 4,250 | 4,100 | 4,250 | 24,000 |
| 1992/01/31 | 3,880 | 4,200 | 3,880 | 4,200 | 29,000 |
| 1992/01/30 | 3,830 | 3,840 | 3,830 | 3,840 | 3,000 |
| 1992/01/29 | 3,850 | 3,900 | 3,840 | 3,840 | 5,000 |
| 1992/01/28 | 3,860 | 3,860 | 3,850 | 3,850 | 5,000 |
| 1992/01/24 | 3,870 | 3,910 | 3,870 | 3,910 | 2,000 |
| 1992/01/23 | 3,860 | 3,860 | 3,860 | 3,860 | 1,000 |
| 1992/01/22 | 3,820 | 3,820 | 3,810 | 3,810 | 9,000 |
| 1992/01/21 | 3,850 | 3,850 | 3,840 | 3,840 | 3,000 |
| 1992/01/20 | 3,840 | 3,850 | 3,810 | 3,810 | 12,000 |
| 1992/01/17 | 3,940 | 3,940 | 3,850 | 3,850 | 4,000 |
| 1992/01/16 | 3,950 | 4,000 | 3,950 | 3,960 | 5,000 |
| 1992/01/14 | 3,870 | 3,870 | 3,870 | 3,870 | 1,000 |
| 1992/01/13 | 3,900 | 3,900 | 3,870 | 3,870 | 10,000 |
| 1992/01/10 | 3,910 | 3,990 | 3,860 | 3,990 | 6,000 |
| 1992/01/09 | 3,910 | 3,960 | 3,900 | 3,900 | 4,000 |
| 1992/01/08 | 3,940 | 3,940 | 3,900 | 3,900 | 8,000 |
| 1992/01/07 | 3,930 | 3,930 | 3,930 | 3,930 | 2,000 |