日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1993/12/30 1,970 2,080 1,910 2,080 3,000
1993/12/29 2,000 2,000 1,970 1,970 8,000
1993/12/28 2,000 2,000 2,000 2,000 6,000
1993/12/27 2,050 2,050 2,040 2,050 5,000
1993/12/24 2,100 2,100 2,100 2,100 6,000
1993/12/22 2,120 2,120 2,100 2,100 31,000
1993/12/21 2,130 2,130 2,130 2,130 31,000
1993/12/20 2,150 2,150 2,150 2,150 1,000
1993/12/17 2,200 2,240 2,190 2,240 15,000
1993/12/16 2,100 2,180 2,100 2,180 4,000
1993/12/15 2,080 2,180 2,080 2,180 12,000
1993/12/14 2,000 2,200 2,000 2,200 20,000
1993/12/13 2,000 2,000 2,000 2,000 6,000
1993/12/10 2,050 2,090 2,010 2,050 10,000
1993/12/09 2,050 2,050 2,050 2,050 6,000
1993/12/08 2,100 2,100 2,030 2,030 7,000
1993/12/07 2,100 2,100 2,100 2,100 9,000
1993/12/06 2,150 2,150 2,150 2,150 5,000
1993/12/03 2,250 2,250 2,210 2,210 4,000
1993/12/02 2,300 2,350 2,220 2,300 35,000
1993/12/01 2,120 2,280 2,120 2,280 8,000
1993/11/30 2,000 2,000 2,000 2,000 10,000
1993/11/29 2,130 2,130 1,900 2,000 30,000
1993/11/26 2,140 2,140 2,140 2,140 31,000
1993/11/25 2,120 2,120 2,120 2,120 1,000
1993/11/24 2,480 2,480 2,480 2,480 1,000
1993/11/22 2,540 2,540 2,540 2,540 3,000
1993/11/19 2,410 2,540 2,400 2,500 13,000
1993/11/18 2,400 2,470 2,400 2,450 9,000
1993/11/17 2,400 2,520 2,400 2,400 17,000
1993/11/16 2,500 2,500 2,400 2,440 9,000
1993/11/15 2,580 2,580 2,500 2,560 25,000
1993/11/12 2,540 2,590 2,540 2,580 13,000
1993/11/11 2,560 2,560 2,550 2,550 3,000
1993/11/10 2,600 2,640 2,560 2,580 7,000
1993/11/09 2,550 2,710 2,510 2,710 19,000
1993/11/05 2,690 2,690 2,640 2,650 9,000
1993/11/04 2,740 2,750 2,700 2,740 18,000
1993/11/02 2,750 2,750 2,710 2,720 26,000
1993/11/01 2,750 2,820 2,730 2,730 88,000
1993/10/29 2,600 2,700 2,520 2,700 55,000
1993/10/28 2,620 2,650 2,560 2,600 35,000
1993/10/27 2,690 2,720 2,690 2,700 18,000
1993/10/26 2,600 2,730 2,600 2,730 17,000
1993/10/25 2,700 2,700 2,700 2,700 2,000
1993/10/22 2,760 2,780 2,700 2,780 16,000
1993/10/21 2,800 2,800 2,750 2,800 22,000
1993/10/20 2,890 2,890 2,800 2,870 18,000
1993/10/19 2,910 2,910 2,790 2,910 35,000
1993/10/18 2,910 2,920 2,850 2,920 15,000
1993/10/15 2,940 2,940 2,810 2,930 57,000
1993/10/14 2,960 2,960 2,890 2,930 41,000
1993/10/13 2,990 3,000 2,900 2,960 70,000
1993/10/12 3,120 3,120 3,000 3,000 34,000
1993/10/08 3,150 3,150 3,080 3,110 176,000
1993/10/07 3,020 3,080 2,980 3,080 217,000
1993/10/06 2,900 2,990 2,850 2,980 124,000
1993/10/05 2,810 2,900 2,800 2,900 119,000
1993/10/04 2,770 2,850 2,700 2,800 96,000
1993/10/01 2,900 2,900 2,700 2,780 124,000
1993/09/30 2,580 2,900 2,580 2,900 274,000
1993/09/29 2,560 2,590 2,560 2,560 58,000
1993/09/28 2,570 2,570 2,500 2,570 42,000
1993/09/27 2,590 2,590 2,510 2,570 31,000
1993/09/24 2,590 2,590 2,550 2,580 15,000
1993/09/22 2,540 2,600 2,500 2,590 70,000
1993/09/21 2,420 2,540 2,400 2,530 32,000
1993/09/20 2,490 2,500 2,420 2,420 7,000
1993/09/17 2,500 2,500 2,480 2,490 16,000
1993/09/16 2,580 2,580 2,500 2,520 20,000
1993/09/14 2,550 2,610 2,550 2,580 142,000
1993/09/13 2,490 2,540 2,490 2,530 67,000
1993/09/10 2,420 2,540 2,400 2,500 94,000
1993/09/09 2,420 2,440 2,380 2,400 30,000
1993/09/08 2,400 2,410 2,380 2,410 34,000
1993/09/07 2,350 2,410 2,330 2,410 32,000
1993/09/06 2,310 2,350 2,310 2,310 5,000
1993/09/03 2,270 2,400 2,200 2,370 74,000
1993/09/02 2,200 2,270 2,100 2,230 9,000
1993/09/01 2,150 2,150 2,130 2,130 3,000
1993/08/31 2,100 2,100 2,100 2,100 4,000
1993/08/30 2,100 2,100 2,090 2,100 21,000
1993/08/27 2,150 2,150 2,030 2,150 6,000
1993/08/25 2,170 2,170 2,170 2,170 13,000
1993/08/24 2,170 2,170 2,170 2,170 1,000
1993/08/23 2,190 2,190 2,190 2,190 9,000
1993/08/20 2,190 2,190 2,190 2,190 5,000
1993/08/19 2,120 2,190 2,120 2,190 7,000
1993/08/18 2,200 2,200 2,200 2,200 2,000
1993/08/16 2,290 2,290 2,290 2,290 2,000
1993/08/13 2,350 2,370 2,350 2,350 17,000
1993/08/12 2,320 2,350 2,300 2,350 39,000
1993/08/11 2,270 2,320 2,270 2,290 46,000
1993/08/10 2,180 2,280 2,180 2,280 47,000
1993/08/09 2,150 2,160 2,150 2,160 11,000
1993/08/06 2,150 2,150 2,120 2,150 11,000
1993/08/05 2,100 2,180 2,100 2,110 150,000
1993/08/04 2,100 2,150 2,100 2,150 160,000
1993/08/03 2,100 2,150 2,100 2,150 12,000
1993/08/02 2,150 2,150 2,080 2,100 8,000
1993/07/30 2,090 2,150 2,090 2,150 7,000
1993/07/29 2,070 2,150 2,070 2,110 6,000
1993/07/28 2,180 2,180 2,180 2,180 3,000
1993/07/23 2,200 2,200 2,180 2,180 18,000
1993/07/22 2,200 2,200 2,200 2,200 6,000
1993/07/21 2,200 2,250 2,200 2,200 35,000
1993/07/20 2,100 2,130 2,100 2,130 5,000
1993/07/19 2,140 2,140 2,060 2,130 16,000
1993/07/16 2,210 2,220 2,120 2,120 13,000
1993/07/15 2,030 2,220 2,030 2,220 51,000
1993/07/14 2,250 2,250 2,100 2,110 44,000
1993/07/13 2,210 2,220 2,210 2,220 46,000
1993/07/12 1,920 1,920 1,900 1,920 8,000
1993/07/09 1,910 1,910 1,900 1,900 2,000
1993/07/08 2,000 2,000 1,920 1,920 3,000
1993/07/07 1,910 1,910 1,910 1,910 6,000
1993/07/05 1,910 1,910 1,910 1,910 2,000
1993/07/02 1,900 1,910 1,900 1,910 5,000
1993/07/01 1,900 1,900 1,900 1,900 5,000
1993/06/30 1,900 1,950 1,900 1,950 3,000
1993/06/29 1,950 1,950 1,900 1,900 5,000
1993/06/28 1,950 1,950 1,900 1,900 4,000
1993/06/25 1,950 1,950 1,950 1,950 1,000
1993/06/24 1,950 2,000 1,950 2,000 2,000
1993/06/23 1,900 1,950 1,900 1,950 7,000
1993/06/21 1,900 1,900 1,900 1,900 6,000
1993/06/18 1,950 1,950 1,950 1,950 2,000
1993/06/17 1,950 1,950 1,950 1,950 6,000
1993/06/16 2,030 2,030 1,990 2,000 16,000
1993/06/15 2,120 2,120 2,030 2,030 10,000
1993/06/14 2,010 2,090 2,010 2,090 12,000
1993/06/11 1,910 2,050 1,910 2,040 21,000
1993/06/10 1,990 1,990 1,990 1,990 2,000
1993/06/08 2,100 2,100 1,990 1,990 6,000
1993/06/07 2,120 2,120 2,100 2,100 6,000
1993/06/04 2,150 2,150 2,150 2,150 1,000
1993/06/03 2,100 2,240 2,100 2,240 8,000
1993/06/02 2,150 2,150 2,150 2,150 1,000
1993/06/01 2,200 2,200 2,150 2,150 4,000
1993/05/31 2,250 2,260 2,200 2,210 9,000
1993/05/28 2,250 2,250 2,200 2,200 5,000
1993/05/27 2,200 2,250 2,200 2,240 13,000
1993/05/26 2,230 2,230 2,150 2,150 6,000
1993/05/25 2,210 2,280 2,200 2,270 9,000
1993/05/24 2,210 2,300 2,140 2,300 13,000
1993/05/21 2,350 2,350 2,350 2,350 10,000
1993/05/20 2,350 2,350 2,350 2,350 1,000
1993/05/19 2,430 2,430 2,430 2,430 1,000
1993/05/18 2,480 2,480 2,480 2,480 1,000
1993/05/17 2,510 2,510 2,490 2,490 10,000
1993/05/14 2,510 2,540 2,500 2,500 112,000
1993/05/13 2,400 2,590 2,400 2,500 262,000
1993/05/12 2,210 2,540 2,210 2,400 194,000
1993/05/11 2,150 2,200 2,140 2,200 10,000
1993/05/07 2,200 2,200 2,200 2,200 19,000
1993/05/06 2,100 2,150 2,100 2,150 6,000
1993/04/30 2,150 2,150 2,090 2,090 3,000
1993/04/28 1,950 2,100 1,950 2,100 6,000
1993/04/26 1,950 1,950 1,950 1,950 2,000
1993/04/23 2,030 2,030 1,900 2,000 6,000
1993/04/22 2,050 2,050 2,050 2,050 2,000
1993/04/21 2,090 2,090 2,050 2,050 2,000
1993/04/20 2,050 2,050 2,010 2,050 5,000
1993/04/19 2,100 2,100 2,100 2,100 2,000
1993/04/16 2,230 2,230 2,230 2,230 1,000
1993/04/15 2,240 2,240 2,200 2,200 5,000
1993/04/14 2,200 2,240 2,200 2,240 11,000
1993/04/13 2,250 2,250 2,210 2,250 9,000
1993/04/12 2,390 2,400 2,300 2,300 34,000
1993/04/09 2,160 2,350 2,160 2,310 46,000
1993/04/08 2,000 2,050 1,960 2,050 7,000
1993/04/07 1,990 2,000 1,990 2,000 4,000
1993/04/06 1,990 2,050 1,980 2,050 11,000
1993/04/02 1,950 1,950 1,920 1,920 4,000
1993/04/01 1,920 2,000 1,920 1,980 11,000
1993/03/31 1,920 1,920 1,920 1,920 2,000
1993/03/30 1,950 1,950 1,950 1,950 2,000
1993/03/29 1,900 1,950 1,900 1,950 5,000
1993/03/26 1,900 1,900 1,850 1,850 2,000
1993/03/26 1 -> 1.20 分割
1993/03/25 2,310 2,310 2,280 2,280 9,000
1993/03/24 2,310 2,310 2,300 2,310 21,000
1993/03/23 2,350 2,350 2,350 2,350 5,000
1993/03/22 2,310 2,320 2,310 2,320 3,000
1993/03/19 2,300 2,310 2,300 2,300 11,000
1993/03/18 2,300 2,300 2,260 2,260 14,000
1993/03/16 2,300 2,300 2,300 2,300 1,000
1993/03/15 2,280 2,300 2,250 2,300 11,000
1993/03/12 2,300 2,300 2,280 2,280 7,000
1993/03/11 2,300 2,310 2,300 2,300 8,000
1993/03/10 2,290 2,290 2,290 2,290 6,000
1993/03/09 2,300 2,320 2,300 2,300 8,000
1993/03/08 2,290 2,300 2,290 2,300 9,000
1993/03/05 2,300 2,300 2,300 2,300 2,000
1993/03/03 2,300 2,310 2,290 2,300 19,000
1993/03/02 2,350 2,350 2,310 2,310 6,000
1993/03/01 2,320 2,320 2,310 2,310 3,000
1993/02/26 2,310 2,320 2,300 2,320 5,000
1993/02/25 2,310 2,310 2,310 2,310 1,000
1993/02/24 2,310 2,350 2,300 2,300 12,000
1993/02/23 2,330 2,350 2,320 2,320 6,000
1993/02/22 2,310 2,330 2,310 2,320 11,000
1993/02/19 2,320 2,320 2,310 2,310 2,000
1993/02/18 2,310 2,310 2,310 2,310 2,000
1993/02/17 2,350 2,350 2,350 2,350 3,000
1993/02/16 2,350 2,350 2,350 2,350 5,000
1993/02/15 2,350 2,350 2,350 2,350 6,000
1993/02/12 2,350 2,360 2,340 2,350 6,000
1993/02/10 2,350 2,350 2,350 2,350 1,000
1993/02/08 2,350 2,350 2,350 2,350 1,000
1993/02/05 2,350 2,350 2,350 2,350 1,000
1993/02/04 2,350 2,350 2,320 2,320 4,000
1993/02/03 2,350 2,350 2,350 2,350 4,000
1993/02/02 2,350 2,350 2,300 2,300 2,000
1993/01/28 2,350 2,350 2,350 2,350 2,000
1993/01/22 2,500 2,500 2,500 2,500 1,000
1993/01/20 2,510 2,510 2,480 2,480 32,000
1993/01/19 2,450 2,500 2,450 2,500 6,000
1993/01/18 2,450 2,450 2,450 2,450 4,000
1993/01/14 2,530 2,530 2,480 2,480 5,000
1993/01/13 2,380 2,530 2,380 2,530 13,000
1993/01/12 2,350 2,350 2,350 2,350 2,000
1993/01/11 2,400 2,400 2,350 2,350 2,000
1993/01/07 2,400 2,400 2,400 2,400 1,000
1993/01/05 2,400 2,400 2,400 2,400 1,000
1993/01/04 2,400 2,400 2,400 2,400 2,000

このページの先頭へ