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
1994/12/30 1,870 2,000 1,870 2,000 29,000
1994/12/29 1,840 1,900 1,840 1,900 18,000
1994/12/28 1,820 1,840 1,820 1,840 7,000
1994/12/27 1,820 1,820 1,800 1,820 3,000
1994/12/26 1,800 1,850 1,800 1,850 12,000
1994/12/22 1,690 1,750 1,690 1,750 9,000
1994/12/20 1,690 1,700 1,690 1,700 6,000
1994/12/19 1,670 1,700 1,670 1,700 3,000
1994/12/16 1,680 1,680 1,670 1,680 8,000
1994/12/15 1,700 1,700 1,680 1,680 15,000
1994/12/14 1,700 1,700 1,690 1,690 37,000
1994/12/13 1,750 1,750 1,710 1,710 3,000
1994/12/12 1,780 1,780 1,710 1,710 3,000
1994/12/09 1,780 1,780 1,780 1,780 3,000
1994/12/08 1,780 1,800 1,780 1,800 4,000
1994/12/07 1,850 1,850 1,780 1,780 5,000
1994/12/06 1,700 1,850 1,700 1,850 9,000
1994/12/05 1,750 1,750 1,710 1,710 2,000
1994/12/02 1,710 1,750 1,700 1,710 5,000
1994/12/01 1,700 1,700 1,700 1,700 2,000
1994/11/30 1,770 1,770 1,750 1,750 2,000
1994/11/28 1,850 1,850 1,790 1,790 2,000
1994/11/25 1,790 1,790 1,790 1,790 2,000
1994/11/24 1,790 1,790 1,790 1,790 1,000
1994/11/22 1,950 1,950 1,950 1,950 1,000
1994/11/18 1,970 1,970 1,970 1,970 1,000
1994/11/17 2,000 2,000 2,000 2,000 5,000
1994/11/16 1,970 1,970 1,970 1,970 5,000
1994/11/14 1,950 2,000 1,950 2,000 25,000
1994/11/11 1,920 1,950 1,920 1,950 12,000
1994/11/10 1,950 1,950 1,950 1,950 9,000
1994/11/08 1,950 1,960 1,950 1,960 2,000
1994/11/07 1,920 1,950 1,920 1,950 9,000
1994/11/02 2,010 2,010 2,010 2,010 2,000
1994/11/01 2,000 2,020 2,000 2,020 3,000
1994/10/31 2,010 2,010 2,000 2,000 2,000
1994/10/28 2,030 2,030 2,020 2,020 6,000
1994/10/27 2,040 2,040 2,030 2,030 5,000
1994/10/26 2,040 2,040 2,020 2,020 13,000
1994/10/25 2,040 2,040 2,010 2,040 3,000
1994/10/24 2,100 2,100 2,100 2,100 1,000
1994/10/21 2,100 2,100 2,100 2,100 3,000
1994/10/20 2,100 2,100 2,100 2,100 2,000
1994/10/19 2,100 2,100 2,100 2,100 8,000
1994/10/13 2,160 2,160 2,100 2,100 5,000
1994/10/12 2,190 2,190 2,190 2,190 1,000
1994/10/07 2,170 2,170 2,170 2,170 3,000
1994/10/06 2,170 2,170 2,170 2,170 10,000
1994/10/05 2,180 2,220 2,170 2,170 29,000
1994/10/03 2,160 2,160 2,160 2,160 1,000
1994/09/29 2,030 2,090 2,030 2,090 5,000
1994/09/28 2,030 2,030 2,030 2,030 2,000
1994/09/27 2,060 2,060 2,020 2,020 2,000
1994/09/26 2,110 2,110 2,080 2,080 2,000
1994/09/22 2,110 2,110 2,110 2,110 6,000
1994/09/21 2,090 2,090 2,090 2,090 3,000
1994/09/20 2,100 2,150 2,100 2,130 6,000
1994/09/19 2,060 2,070 2,060 2,070 6,000
1994/09/16 2,060 2,060 2,060 2,060 2,000
1994/09/14 2,100 2,100 2,060 2,070 4,000
1994/09/13 2,100 2,100 2,100 2,100 3,000
1994/09/12 2,160 2,180 2,100 2,100 4,000
1994/09/09 2,160 2,160 2,160 2,160 3,000
1994/09/08 2,180 2,180 2,180 2,180 3,000
1994/09/07 2,210 2,210 2,200 2,200 5,000
1994/09/06 2,240 2,240 2,200 2,210 6,000
1994/09/05 2,200 2,240 2,200 2,240 7,000
1994/09/02 2,200 2,200 2,190 2,200 8,000
1994/09/01 2,200 2,200 2,200 2,200 3,000
1994/08/31 2,190 2,190 2,190 2,190 1,000
1994/08/29 2,200 2,200 2,190 2,190 2,000
1994/08/26 2,200 2,240 2,200 2,240 3,000
1994/08/25 2,070 2,070 2,070 2,070 1,000
1994/08/24 2,040 2,060 2,040 2,060 7,000
1994/08/23 2,030 2,050 2,030 2,040 17,000
1994/08/22 2,030 2,050 2,010 2,030 30,000
1994/08/19 2,110 2,110 2,020 2,020 5,000
1994/08/17 2,250 2,250 2,240 2,240 4,000
1994/08/16 2,270 2,280 2,270 2,280 3,000
1994/08/15 2,300 2,300 2,260 2,280 18,000
1994/08/12 2,160 2,210 2,150 2,210 3,000
1994/08/11 2,140 2,150 2,110 2,150 9,000
1994/08/10 2,150 2,150 2,090 2,090 4,000
1994/08/09 2,160 2,160 2,150 2,160 7,000
1994/08/05 2,160 2,160 2,160 2,160 6,000
1994/08/04 2,210 2,210 2,170 2,170 4,000
1994/08/03 2,210 2,210 2,200 2,210 8,000
1994/08/02 2,220 2,220 2,170 2,170 14,000
1994/08/01 2,150 2,210 2,150 2,210 6,000
1994/07/29 2,140 2,150 2,110 2,150 7,000
1994/07/28 2,140 2,140 2,140 2,140 1,000
1994/07/27 2,100 2,100 2,100 2,100 4,000
1994/07/26 2,130 2,130 2,080 2,080 15,000
1994/07/25 2,110 2,120 2,110 2,120 2,000
1994/07/22 2,160 2,160 2,130 2,130 6,000
1994/07/21 2,200 2,200 2,150 2,150 6,000
1994/07/20 2,230 2,230 2,230 2,230 11,000
1994/07/19 2,250 2,250 2,200 2,210 3,000
1994/07/18 2,350 2,350 2,220 2,250 8,000
1994/07/15 2,370 2,370 2,370 2,370 5,000
1994/07/14 2,350 2,350 2,310 2,310 11,000
1994/07/13 2,310 2,370 2,310 2,350 6,000
1994/07/12 2,370 2,370 2,370 2,370 1,000
1994/07/11 2,370 2,380 2,370 2,380 2,000
1994/07/08 2,450 2,450 2,410 2,410 12,000
1994/07/07 2,570 2,570 2,450 2,480 25,000
1994/07/06 2,300 2,530 2,300 2,530 113,000
1994/07/05 2,110 2,300 2,110 2,300 10,000
1994/07/04 2,040 2,070 2,030 2,070 6,000
1994/07/01 2,060 2,060 2,030 2,040 6,000
1994/06/30 2,050 2,050 2,050 2,050 3,000
1994/06/29 2,050 2,050 2,050 2,050 6,000
1994/06/28 2,060 2,060 2,060 2,060 1,000
1994/06/27 2,060 2,060 2,060 2,060 2,000
1994/06/24 2,110 2,110 2,100 2,100 6,000
1994/06/23 2,100 2,120 2,100 2,120 7,000
1994/06/22 2,100 2,110 2,060 2,060 4,000
1994/06/21 2,170 2,170 2,170 2,170 3,000
1994/06/20 2,200 2,200 2,180 2,180 2,000
1994/06/17 2,170 2,200 2,170 2,200 5,000
1994/06/16 2,160 2,160 2,150 2,150 5,000
1994/06/15 2,150 2,150 2,150 2,150 4,000
1994/06/14 2,230 2,230 2,200 2,200 14,000
1994/06/13 2,230 2,240 2,230 2,230 12,000
1994/06/10 2,240 2,240 2,220 2,230 12,000
1994/06/09 2,230 2,240 2,230 2,240 3,000
1994/06/08 2,230 2,230 2,200 2,230 11,000
1994/06/07 2,200 2,210 2,200 2,210 7,000
1994/06/03 2,210 2,210 2,200 2,200 3,000
1994/06/01 2,250 2,250 2,250 2,250 1,000
1994/05/31 2,300 2,300 2,300 2,300 3,000
1994/05/30 2,200 2,280 2,200 2,280 3,000
1994/05/27 2,300 2,300 2,300 2,300 7,000
1994/05/26 2,280 2,280 2,280 2,280 1,000
1994/05/25 2,200 2,400 2,200 2,400 10,000
1994/05/24 2,200 2,200 2,200 2,200 5,000
1994/05/23 2,250 2,250 2,250 2,250 2,000
1994/05/20 2,250 2,260 2,250 2,260 5,000
1994/05/19 2,300 2,300 2,300 2,300 1,000
1994/05/18 2,290 2,300 2,250 2,300 3,000
1994/05/17 2,330 2,360 2,330 2,330 6,000
1994/05/16 2,320 2,360 2,320 2,360 4,000
1994/05/13 2,300 2,320 2,300 2,320 8,000
1994/05/12 2,300 2,300 2,300 2,300 7,000
1994/05/11 2,300 2,300 2,290 2,290 5,000
1994/05/10 2,300 2,300 2,270 2,270 3,000
1994/05/09 2,320 2,320 2,300 2,300 6,000
1994/05/06 2,300 2,300 2,300 2,300 24,000
1994/05/02 2,270 2,270 2,270 2,270 4,000
1994/04/28 2,200 2,290 2,200 2,290 17,000
1994/04/27 2,300 2,300 2,200 2,220 7,000
1994/04/26 2,300 2,300 2,300 2,300 35,000
1994/04/25 2,210 2,300 2,210 2,300 22,000
1994/04/22 2,200 2,200 2,200 2,200 1,000
1994/04/21 2,200 2,200 2,200 2,200 6,000
1994/04/20 2,200 2,220 2,200 2,200 12,000
1994/04/19 2,200 2,200 2,200 2,200 2,000
1994/04/15 2,300 2,300 2,300 2,300 4,000
1994/04/14 2,350 2,350 2,350 2,350 7,000
1994/04/13 2,300 2,350 2,300 2,350 4,000
1994/04/12 2,350 2,350 2,330 2,330 3,000
1994/04/11 2,350 2,370 2,350 2,350 10,000
1994/04/08 2,400 2,400 2,310 2,310 19,000
1994/04/07 2,450 2,450 2,400 2,410 13,000
1994/04/06 2,330 2,440 2,330 2,390 29,000
1994/04/05 2,250 2,290 2,220 2,220 26,000
1994/04/04 2,190 2,190 2,190 2,190 5,000
1994/04/01 2,140 2,190 2,140 2,190 7,000
1994/03/31 2,150 2,190 2,150 2,190 3,000
1994/03/29 2,160 2,160 2,130 2,130 3,000
1994/03/28 2,200 2,200 2,200 2,200 1,000
1994/03/25 2,110 2,280 2,110 2,200 10,000
1994/03/24 2,170 2,180 2,170 2,170 20,000
1994/03/23 2,200 2,200 2,170 2,180 18,000
1994/03/22 2,200 2,240 2,200 2,200 9,000
1994/03/18 2,170 2,200 2,100 2,200 13,000
1994/03/16 2,240 2,250 2,200 2,250 17,000
1994/03/15 2,200 2,200 2,100 2,200 41,000
1994/03/14 2,210 2,210 2,200 2,200 6,000
1994/03/11 2,300 2,300 2,210 2,210 2,000
1994/03/09 2,340 2,340 2,250 2,340 7,000
1994/03/08 2,340 2,340 2,300 2,340 12,000
1994/03/07 2,400 2,400 2,400 2,400 5,000
1994/03/04 2,400 2,400 2,400 2,400 5,000
1994/03/03 2,390 2,400 2,390 2,400 8,000
1994/03/02 2,400 2,400 2,350 2,350 9,000
1994/03/01 2,390 2,400 2,350 2,400 15,000
1994/02/28 2,400 2,400 2,400 2,400 6,000
1994/02/25 2,350 2,380 2,350 2,360 7,000
1994/02/24 2,360 2,400 2,350 2,350 7,000
1994/02/23 2,350 2,400 2,350 2,350 7,000
1994/02/22 2,400 2,450 2,350 2,400 7,000
1994/02/21 2,450 2,450 2,450 2,450 5,000
1994/02/18 2,450 2,450 2,450 2,450 5,000
1994/02/17 2,400 2,450 2,400 2,450 7,000
1994/02/16 2,350 2,430 2,350 2,400 8,000
1994/02/15 2,310 2,350 2,310 2,350 2,000
1994/02/14 2,420 2,450 2,420 2,450 5,000
1994/02/10 2,500 2,500 2,500 2,500 5,000
1994/02/09 2,510 2,520 2,500 2,500 10,000
1994/02/08 2,500 2,550 2,500 2,550 7,000
1994/02/07 2,420 2,420 2,350 2,400 8,000
1994/02/03 2,470 2,470 2,470 2,470 7,000
1994/02/02 2,490 2,510 2,490 2,510 6,000
1994/02/01 2,550 2,550 2,520 2,520 15,000
1994/01/31 2,560 2,580 2,550 2,560 31,000
1994/01/28 2,400 2,450 2,400 2,450 12,000
1994/01/27 2,400 2,480 2,400 2,480 18,000
1994/01/26 2,310 2,400 2,310 2,400 9,000
1994/01/25 2,360 2,360 2,280 2,280 120,000
1994/01/24 2,380 2,410 2,380 2,400 16,000
1994/01/21 2,700 2,800 2,500 2,540 390,000
1994/01/20 2,400 2,700 2,400 2,700 252,000
1994/01/19 2,240 2,400 2,240 2,400 55,000
1994/01/18 2,300 2,300 2,250 2,250 7,000
1994/01/17 2,380 2,380 2,300 2,300 15,000
1994/01/14 2,290 2,460 2,290 2,300 64,000
1994/01/13 2,150 2,270 2,150 2,250 27,000
1994/01/12 2,020 2,020 2,020 2,020 3,000
1994/01/11 2,020 2,020 2,020 2,020 5,000
1994/01/10 2,010 2,020 2,010 2,010 3,000
1994/01/07 2,000 2,010 2,000 2,010 6,000
1994/01/06 2,010 2,050 2,000 2,000 6,000
1994/01/05 2,010 2,010 1,980 2,000 23,000

このページの先頭へ