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 |
---|---|---|---|---|---|
1998/12/28 | 478 | 478 | 478 | 478 | 1,000 |
1998/12/22 | 460 | 460 | 450 | 450 | 12,000 |
1998/12/21 | 460 | 460 | 460 | 460 | 22,000 |
1998/12/18 | 469 | 469 | 469 | 469 | 1,000 |
1998/12/10 | 468 | 499 | 460 | 499 | 9,000 |
1998/12/09 | 468 | 468 | 468 | 468 | 1,000 |
1998/12/07 | 460 | 460 | 460 | 460 | 4,000 |
1998/12/02 | 460 | 460 | 460 | 460 | 1,000 |
1998/11/27 | 450 | 450 | 450 | 450 | 3,000 |
1998/11/20 | 440 | 450 | 440 | 450 | 3,000 |
1998/11/19 | 440 | 440 | 440 | 440 | 4,000 |
1998/11/18 | 448 | 448 | 448 | 448 | 1,000 |
1998/11/17 | 448 | 448 | 448 | 448 | 3,000 |
1998/11/16 | 448 | 448 | 448 | 448 | 2,000 |
1998/11/12 | 440 | 440 | 440 | 440 | 3,000 |
1998/11/10 | 450 | 450 | 450 | 450 | 2,000 |
1998/11/09 | 449 | 450 | 449 | 450 | 4,000 |
1998/11/06 | 450 | 450 | 450 | 450 | 3,000 |
1998/11/04 | 410 | 410 | 410 | 410 | 2,000 |
1998/10/28 | 425 | 425 | 425 | 425 | 3,000 |
1998/10/26 | 425 | 425 | 425 | 425 | 8,000 |
1998/10/23 | 425 | 425 | 425 | 425 | 2,000 |
1998/10/22 | 440 | 440 | 425 | 425 | 4,000 |
1998/10/21 | 435 | 435 | 435 | 435 | 1,000 |
1998/10/19 | 425 | 425 | 401 | 421 | 5,000 |
1998/10/07 | 400 | 400 | 400 | 400 | 2,000 |
1998/10/06 | 385 | 385 | 385 | 385 | 1,000 |
1998/10/02 | 404 | 404 | 380 | 380 | 21,000 |
1998/10/01 | 440 | 440 | 405 | 405 | 11,000 |
1998/09/30 | 450 | 450 | 450 | 450 | 2,000 |
1998/09/28 | 380 | 380 | 380 | 380 | 3,000 |
1998/09/25 | 460 | 460 | 460 | 460 | 1,000 |
1998/09/24 | 460 | 460 | 460 | 460 | 43,000 |
1998/09/21 | 480 | 480 | 470 | 470 | 32,000 |
1998/09/18 | 485 | 485 | 485 | 485 | 1,000 |
1998/09/16 | 490 | 490 | 490 | 490 | 10,000 |
1998/09/14 | 490 | 490 | 490 | 490 | 1,000 |
1998/09/11 | 490 | 490 | 490 | 490 | 1,000 |
1998/09/07 | 515 | 515 | 515 | 515 | 20,000 |
1998/09/04 | 515 | 515 | 515 | 515 | 25,000 |
1998/09/03 | 515 | 515 | 515 | 515 | 1,000 |
1998/09/02 | 515 | 515 | 515 | 515 | 5,000 |
1998/08/28 | 519 | 520 | 519 | 520 | 3,000 |
1998/08/27 | 520 | 520 | 520 | 520 | 8,000 |
1998/08/25 | 520 | 520 | 520 | 520 | 1,000 |
1998/08/18 | 530 | 530 | 530 | 530 | 1,000 |
1998/08/12 | 520 | 520 | 520 | 520 | 3,000 |
1998/08/07 | 520 | 520 | 520 | 520 | 1,000 |
1998/08/06 | 520 | 520 | 520 | 520 | 5,000 |
1998/08/05 | 520 | 520 | 520 | 520 | 7,000 |
1998/08/04 | 520 | 520 | 520 | 520 | 2,000 |
1998/07/29 | 520 | 520 | 520 | 520 | 15,000 |
1998/07/28 | 520 | 520 | 520 | 520 | 8,000 |
1998/07/27 | 534 | 534 | 520 | 520 | 4,000 |
1998/07/23 | 550 | 550 | 550 | 550 | 1,000 |
1998/07/22 | 550 | 550 | 550 | 550 | 1,000 |
1998/07/21 | 550 | 550 | 550 | 550 | 3,000 |
1998/07/15 | 550 | 550 | 550 | 550 | 5,000 |
1998/07/14 | 550 | 550 | 550 | 550 | 1,000 |
1998/07/13 | 560 | 560 | 560 | 560 | 1,000 |
1998/07/10 | 519 | 550 | 518 | 550 | 18,000 |
1998/07/09 | 520 | 520 | 520 | 520 | 22,000 |
1998/07/03 | 511 | 515 | 510 | 510 | 18,000 |
1998/07/02 | 510 | 511 | 510 | 510 | 23,000 |
1998/06/30 | 491 | 491 | 491 | 491 | 1,000 |
1998/06/29 | 491 | 491 | 491 | 491 | 1,000 |
1998/06/26 | 510 | 510 | 510 | 510 | 3,000 |
1998/06/24 | 505 | 505 | 505 | 505 | 4,000 |
1998/06/23 | 505 | 505 | 505 | 505 | 2,000 |
1998/06/22 | 510 | 510 | 505 | 505 | 13,000 |
1998/06/19 | 510 | 515 | 510 | 510 | 16,000 |
1998/06/18 | 515 | 515 | 515 | 515 | 1,000 |
1998/06/15 | 530 | 530 | 530 | 530 | 4,000 |
1998/06/11 | 549 | 549 | 549 | 549 | 4,000 |
1998/06/10 | 560 | 560 | 560 | 560 | 5,000 |
1998/06/09 | 559 | 559 | 559 | 559 | 1,000 |
1998/06/08 | 550 | 550 | 549 | 549 | 10,000 |
1998/06/05 | 550 | 550 | 550 | 550 | 5,000 |
1998/05/28 | 580 | 585 | 580 | 585 | 2,000 |
1998/05/27 | 580 | 580 | 580 | 580 | 14,000 |
1998/05/26 | 580 | 580 | 580 | 580 | 6,000 |
1998/05/19 | 593 | 593 | 593 | 593 | 1,000 |
1998/05/15 | 595 | 595 | 595 | 595 | 6,000 |
1998/05/14 | 580 | 595 | 580 | 595 | 15,000 |
1998/04/28 | 595 | 595 | 590 | 595 | 69,000 |
1998/04/27 | 600 | 600 | 595 | 595 | 25,000 |
1998/04/24 | 600 | 600 | 600 | 600 | 10,000 |
1998/04/23 | 601 | 605 | 600 | 600 | 30,000 |
1998/04/22 | 620 | 620 | 601 | 601 | 22,000 |
1998/04/21 | 620 | 620 | 620 | 620 | 1,000 |
1998/04/17 | 604 | 604 | 600 | 600 | 9,000 |
1998/04/06 | 598 | 599 | 598 | 599 | 2,000 |
1998/04/02 | 610 | 610 | 605 | 610 | 46,000 |
1998/04/01 | 610 | 618 | 610 | 610 | 9,000 |
1998/03/31 | 620 | 620 | 615 | 618 | 45,000 |
1998/03/30 | 618 | 620 | 618 | 618 | 11,000 |
1998/03/27 | 610 | 618 | 610 | 618 | 5,000 |
1998/03/26 | 611 | 611 | 610 | 610 | 11,000 |
1998/03/25 | 610 | 610 | 610 | 610 | 23,000 |
1998/03/24 | 610 | 610 | 610 | 610 | 11,000 |
1998/03/23 | 610 | 610 | 610 | 610 | 7,000 |
1998/03/19 | 610 | 610 | 610 | 610 | 5,000 |
1998/03/18 | 610 | 610 | 610 | 610 | 2,000 |
1998/03/17 | 610 | 610 | 610 | 610 | 4,000 |
1998/03/16 | 610 | 610 | 610 | 610 | 1,000 |
1998/03/09 | 600 | 600 | 600 | 600 | 1,000 |
1998/03/03 | 600 | 600 | 600 | 600 | 27,000 |
1998/03/02 | 600 | 600 | 600 | 600 | 8,000 |
1998/02/27 | 599 | 599 | 599 | 599 | 2,000 |
1998/02/26 | 581 | 581 | 581 | 581 | 4,000 |
1998/02/25 | 584 | 584 | 584 | 584 | 3,000 |
1998/02/24 | 590 | 590 | 588 | 588 | 10,000 |
1998/02/23 | 590 | 590 | 590 | 590 | 6,000 |
1998/02/20 | 590 | 590 | 590 | 590 | 1,000 |
1998/02/19 | 590 | 590 | 590 | 590 | 3,000 |
1998/02/18 | 590 | 590 | 590 | 590 | 2,000 |
1998/02/17 | 590 | 591 | 590 | 590 | 15,000 |
1998/02/16 | 590 | 590 | 590 | 590 | 44,000 |
1998/02/13 | 590 | 590 | 585 | 590 | 92,000 |
1998/02/10 | 580 | 590 | 580 | 590 | 6,000 |
1998/02/09 | 580 | 580 | 580 | 580 | 3,000 |
1998/02/06 | 583 | 583 | 579 | 579 | 7,000 |
1998/02/05 | 585 | 585 | 575 | 583 | 11,000 |
1998/02/04 | 595 | 595 | 585 | 585 | 2,000 |
1998/02/03 | 595 | 595 | 595 | 595 | 2,000 |
1998/01/29 | 600 | 620 | 600 | 600 | 8,000 |
1998/01/28 | 600 | 610 | 600 | 600 | 14,000 |
1998/01/27 | 531 | 531 | 531 | 531 | 2,000 |
1998/01/26 | 530 | 530 | 530 | 530 | 1,000 |
1998/01/23 | 465 | 485 | 465 | 485 | 2,000 |
1998/01/22 | 465 | 475 | 465 | 465 | 8,000 |
1998/01/21 | 459 | 465 | 455 | 465 | 9,000 |
1998/01/20 | 426 | 460 | 425 | 460 | 9,000 |
1998/01/19 | 440 | 440 | 425 | 425 | 13,000 |
1998/01/16 | 425 | 425 | 425 | 425 | 7,000 |
1998/01/14 | 425 | 425 | 425 | 425 | 12,000 |
1998/01/13 | 435 | 435 | 425 | 425 | 5,000 |
1998/01/09 | 447 | 447 | 447 | 447 | 2,000 |
1998/01/08 | 435 | 445 | 435 | 437 | 25,000 |
1998/01/07 | 430 | 439 | 425 | 425 | 20,000 |