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
1997/12/30 460 460 460 460 8,000
1997/12/29 470 470 450 460 7,000
1997/12/26 529 529 470 470 3,000
1997/12/25 510 510 509 509 85,000
1997/12/24 509 509 509 509 10,000
1997/12/22 510 510 495 510 14,000
1997/12/19 513 513 500 510 13,000
1997/12/18 515 515 514 515 19,000
1997/12/17 518 518 505 510 13,000
1997/12/15 529 529 520 529 10,000
1997/12/12 520 530 520 530 8,000
1997/12/11 520 520 520 520 17,000
1997/12/10 520 520 500 520 31,000
1997/12/09 499 500 499 500 12,000
1997/12/08 499 499 499 499 1,000
1997/12/05 501 501 501 501 1,000
1997/12/04 501 501 501 501 1,000
1997/12/02 501 501 501 501 4,000
1997/12/01 501 501 490 490 4,000
1997/11/28 512 512 501 501 8,000
1997/11/27 512 512 511 511 3,000
1997/11/26 530 530 511 511 2,000
1997/11/25 530 530 530 530 1,000
1997/11/21 550 555 549 549 16,000
1997/11/20 555 555 549 549 8,000
1997/11/19 556 556 555 555 2,000
1997/11/18 560 560 555 555 4,000
1997/11/17 550 560 550 560 2,000
1997/11/13 511 511 510 510 6,000
1997/11/12 520 520 510 510 4,000
1997/11/11 531 531 501 501 11,000
1997/11/10 530 531 530 530 4,000
1997/11/07 524 530 520 530 5,000
1997/11/05 531 531 520 521 15,000
1997/11/04 575 575 530 530 10,000
1997/10/31 580 580 575 575 3,000
1997/10/30 600 600 600 600 9,000
1997/10/29 581 600 581 600 6,000
1997/10/28 597 597 580 581 15,000
1997/10/27 590 600 590 600 5,000
1997/10/24 580 590 575 590 17,000
1997/10/23 577 585 577 585 21,000
1997/10/22 575 575 573 575 11,000
1997/10/21 573 590 570 590 12,000
1997/10/20 560 573 555 573 48,000
1997/10/17 531 555 530 555 23,000
1997/10/16 490 530 490 530 39,000
1997/10/15 465 490 460 490 1,625,000
1997/10/14 490 490 451 451 58,000
1997/10/13 470 480 470 480 28,000
1997/10/09 467 467 450 460 26,000
1997/10/08 452 461 447 461 19,000
1997/10/07 455 457 450 450 21,000
1997/10/06 450 455 450 454 10,000
1997/10/03 479 479 450 450 27,000
1997/10/02 481 481 480 480 11,000
1997/10/01 499 500 490 490 12,000
1997/09/30 499 499 499 499 1,000
1997/09/29 520 520 500 500 10,000
1997/09/26 530 530 530 530 3,000
1997/09/25 510 510 510 510 6,000
1997/09/24 520 520 510 510 6,000
1997/09/22 535 535 520 520 5,000
1997/09/19 540 540 535 540 9,000
1997/09/18 533 533 530 530 8,000
1997/09/17 580 580 531 531 5,000
1997/09/16 590 590 580 580 7,000
1997/09/12 599 599 598 598 6,000
1997/09/11 630 630 610 610 5,000
1997/09/10 630 630 630 630 2,000
1997/09/09 650 650 630 630 4,000
1997/09/08 670 670 670 670 2,000
1997/09/04 695 695 680 680 3,000
1997/09/03 703 703 699 699 15,000
1997/09/02 703 703 703 703 7,000
1997/08/28 730 730 710 710 5,000
1997/08/20 713 713 713 713 1,000
1997/08/19 713 713 713 713 7,000
1997/08/18 712 712 712 712 1,000
1997/08/15 713 713 713 713 1,000
1997/08/14 711 713 711 713 4,000
1997/08/12 680 680 680 680 6,000
1997/08/08 690 690 690 690 2,000
1997/08/07 725 725 700 700 3,000
1997/08/06 730 730 730 730 1,000
1997/08/05 735 750 735 750 3,000
1997/08/01 740 740 735 735 8,000
1997/07/31 742 750 740 740 10,000
1997/07/30 780 780 750 750 12,000
1997/07/29 770 770 770 770 2,000
1997/07/28 780 780 770 770 15,000
1997/07/25 795 795 780 780 5,000
1997/07/24 802 802 800 800 5,000
1997/07/23 802 803 802 803 6,000
1997/07/18 800 800 800 800 1,000
1997/07/17 810 810 800 800 4,000
1997/07/16 830 830 825 825 16,000
1997/07/15 830 830 830 830 9,000
1997/07/14 830 830 830 830 9,000
1997/07/11 870 870 870 870 1,000
1997/07/10 875 875 875 875 6,000
1997/07/09 850 860 850 860 2,000
1997/07/07 870 870 870 870 4,000
1997/07/04 875 875 870 870 11,000
1997/07/03 885 885 880 880 4,000
1997/07/02 889 889 889 889 1,000
1997/07/01 890 890 890 890 2,000
1997/06/30 895 900 890 890 18,000
1997/06/27 895 895 890 890 8,000
1997/06/26 900 901 900 900 17,000
1997/06/25 932 932 901 901 4,000
1997/06/24 930 930 930 930 3,000
1997/06/23 928 940 927 932 9,000
1997/06/20 928 928 927 928 9,000
1997/06/19 939 939 929 929 9,000
1997/06/18 940 943 938 940 56,000
1997/06/17 925 940 925 940 8,000
1997/06/16 940 940 923 923 10,000
1997/06/13 901 901 901 901 1,000
1997/06/12 935 940 935 940 16,000
1997/06/10 940 940 940 940 1,000
1997/06/04 980 990 980 990 14,000
1997/06/03 970 979 970 970 6,000
1997/06/02 960 960 960 960 2,000
1997/05/30 950 950 940 940 10,000
1997/05/29 910 940 910 940 5,000
1997/05/28 901 910 900 900 19,000
1997/05/27 903 905 899 899 40,000
1997/05/26 900 902 900 901 4,000
1997/05/23 929 929 929 929 1,000
1997/05/22 930 930 930 930 1,000
1997/05/21 960 960 950 950 10,000
1997/05/16 900 900 890 890 8,000
1997/05/13 870 880 870 880 2,000
1997/05/12 860 870 860 870 4,000
1997/05/09 900 900 890 890 3,000
1997/05/08 950 950 910 910 8,000
1997/05/07 950 960 950 960 5,000
1997/05/06 979 980 969 970 19,000
1997/05/01 970 980 970 980 4,000
1997/04/30 930 970 930 970 14,000
1997/04/28 960 960 950 950 2,000
1997/04/25 950 960 950 960 4,000
1997/04/24 921 950 921 950 7,000
1997/04/23 901 925 901 920 23,000
1997/04/22 901 910 895 900 19,000
1997/04/21 861 911 861 892 30,000
1997/04/18 795 850 795 831 43,000
1997/04/17 725 775 725 775 53,000
1997/04/16 739 740 724 724 40,000
1997/04/15 756 756 730 741 114,000
1997/04/14 759 759 759 759 1,000
1997/04/11 800 800 790 790 7,000
1997/04/10 839 840 800 800 15,000
1997/04/09 878 879 850 850 10,000
1997/04/08 885 889 885 889 5,000
1997/04/07 899 900 895 895 24,000
1997/04/04 928 928 902 902 4,000
1997/04/03 949 949 935 935 5,000
1997/04/01 1,050 1,050 999 999 8,000
1997/03/31 1,120 1,120 990 1,010 41,000
1997/03/28 1,120 1,120 1,120 1,120 1,000
1997/03/26 1,190 1,190 1,190 1,190 1,000
1997/03/25 1,200 1,200 1,200 1,200 3,000
1997/03/24 1,200 1,200 1,200 1,200 2,000
1997/03/21 1,200 1,200 1,200 1,200 2,000
1997/03/19 1,210 1,210 1,210 1,210 1,000
1997/03/17 1,150 1,150 1,150 1,150 1,000
1997/03/13 1,180 1,180 1,180 1,180 3,000
1997/03/11 1,210 1,240 1,210 1,230 3,000
1997/03/10 1,210 1,230 1,210 1,230 3,000
1997/03/07 1,250 1,250 1,250 1,250 1,000
1997/03/05 1,210 1,250 1,210 1,250 2,000
1997/03/04 1,230 1,250 1,230 1,250 2,000
1997/03/03 1,160 1,170 1,140 1,170 6,000
1997/02/28 1,190 1,200 1,150 1,170 26,000
1997/02/27 1,180 1,200 1,180 1,200 19,000
1997/02/26 1,200 1,200 1,200 1,200 7,000
1997/02/25 1,260 1,260 1,260 1,260 2,000
1997/02/24 1,270 1,270 1,260 1,260 9,000
1997/02/21 1,300 1,300 1,300 1,300 6,000
1997/02/20 1,330 1,330 1,300 1,300 3,000
1997/02/19 1,350 1,350 1,350 1,350 1,000
1997/02/18 1,340 1,340 1,340 1,340 1,000
1997/02/17 1,300 1,350 1,300 1,340 13,000
1997/02/14 1,270 1,310 1,270 1,310 5,000
1997/02/13 1,260 1,260 1,250 1,260 6,000
1997/02/12 1,270 1,270 1,270 1,270 3,000
1997/02/07 1,260 1,260 1,260 1,260 1,000
1997/02/06 1,300 1,300 1,300 1,300 2,000
1997/02/05 1,310 1,350 1,310 1,350 15,000
1997/02/04 1,200 1,300 1,200 1,270 19,000
1997/02/03 1,200 1,200 1,180 1,180 29,000
1997/01/31 1,170 1,190 1,170 1,190 8,000
1997/01/30 1,190 1,190 1,190 1,190 4,000
1997/01/29 1,210 1,210 1,200 1,200 8,000
1997/01/28 1,220 1,220 1,220 1,220 10,000
1997/01/27 1,230 1,230 1,220 1,220 2,000
1997/01/24 1,250 1,250 1,250 1,250 5,000
1997/01/23 1,280 1,280 1,250 1,250 11,000
1997/01/22 1,300 1,300 1,300 1,300 5,000
1997/01/21 1,270 1,280 1,250 1,280 6,000
1997/01/20 1,270 1,270 1,270 1,270 7,000
1997/01/17 1,240 1,260 1,240 1,260 5,000
1997/01/16 1,220 1,240 1,220 1,240 15,000
1997/01/14 1,240 1,240 1,200 1,200 31,000
1997/01/13 1,240 1,240 1,240 1,240 27,000
1997/01/10 1,330 1,330 1,240 1,240 9,000
1997/01/09 1,350 1,360 1,340 1,350 39,000
1997/01/08 1,340 1,350 1,340 1,350 3,000
1997/01/07 1,400 1,400 1,380 1,380 2,000
1997/01/06 1,410 1,410 1,410 1,410 2,000

このページの先頭へ