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
1999/12/30 810 810 761 761 11,000
1999/12/29 800 820 800 800 11,000
1999/12/28 821 830 800 800 12,000
1999/12/27 820 820 800 800 8,000
1999/12/24 830 831 830 830 15,000
1999/12/22 820 820 820 820 2,000
1999/12/21 820 820 820 820 12,000
1999/12/20 830 830 820 820 24,000
1999/12/17 808 818 770 810 50,000
1999/12/16 755 850 755 838 93,000
1999/12/15 769 770 749 750 38,000
1999/12/14 753 771 753 770 20,000
1999/12/13 825 825 800 810 13,000
1999/12/10 870 870 841 841 11,000
1999/12/09 870 870 860 860 7,000
1999/12/08 881 881 870 870 12,000
1999/12/07 900 900 880 880 5,000
1999/12/06 900 905 900 900 7,000
1999/12/03 865 900 851 900 16,000
1999/12/02 930 930 865 866 17,000
1999/12/01 920 920 910 910 17,000
1999/11/30 940 940 920 920 8,000
1999/11/29 971 971 940 940 10,000
1999/11/26 1,000 1,000 970 970 7,000
1999/11/25 1,050 1,050 960 1,000 19,000
1999/11/24 1,170 1,200 1,100 1,100 40,000
1999/11/22 1,110 1,150 1,100 1,150 24,000
1999/11/19 1,000 1,060 1,000 1,060 19,000
1999/11/18 911 970 911 970 10,000
1999/11/17 941 941 900 910 18,000
1999/11/16 925 944 910 942 12,000
1999/11/15 979 980 911 950 19,000
1999/11/12 1,030 1,050 980 980 28,000
1999/11/11 1,190 1,210 1,050 1,050 26,000
1999/11/10 1,120 1,190 1,120 1,190 49,000
1999/11/09 1,060 1,100 1,060 1,100 22,000
1999/11/08 1,050 1,060 1,050 1,060 6,000
1999/11/05 1,050 1,050 1,020 1,050 18,000
1999/11/04 1,080 1,090 1,080 1,080 10,000
1999/11/02 1,080 1,080 1,030 1,080 34,000
1999/11/01 1,110 1,110 1,080 1,080 14,000
1999/10/29 1,100 1,120 1,100 1,100 14,000
1999/10/28 1,120 1,120 1,100 1,100 6,000
1999/10/27 1,180 1,180 1,110 1,120 9,000
1999/10/26 1,180 1,200 1,120 1,180 16,000
1999/10/25 1,200 1,200 1,100 1,180 10,000
1999/10/22 1,150 1,150 1,150 1,150 1,000
1999/10/21 1,200 1,200 1,100 1,150 9,000
1999/10/20 1,200 1,230 1,180 1,180 15,000
1999/10/19 1,140 1,200 1,130 1,200 15,000
1999/10/18 1,130 1,130 1,080 1,080 13,000
1999/10/15 1,270 1,270 1,270 1,270 1,000
1999/10/14 1,270 1,270 1,270 1,270 1,000
1999/10/13 1,270 1,270 1,230 1,230 8,000
1999/10/12 1,250 1,270 1,250 1,270 6,000
1999/10/08 1,300 1,300 1,250 1,250 5,000
1999/10/07 1,330 1,350 1,280 1,290 20,000
1999/10/06 1,380 1,380 1,270 1,300 8,000
1999/10/05 1,380 1,390 1,380 1,390 10,000
1999/10/04 1,320 1,400 1,320 1,380 18,000
1999/10/01 1,320 1,330 1,300 1,300 31,000
1999/09/30 1,220 1,330 1,210 1,330 14,000
1999/09/29 1,360 1,360 1,230 1,240 18,000
1999/09/28 1,350 1,370 1,300 1,370 28,000
1999/09/27 1,380 1,420 1,350 1,350 26,000
1999/09/24 1,210 1,320 1,210 1,320 44,000
1999/09/22 1,230 1,230 1,130 1,150 31,000
1999/09/21 1,360 1,380 1,230 1,230 13,000
1999/09/20 1,370 1,380 1,350 1,350 317,000
1999/09/17 1,460 1,460 1,410 1,410 50,000
1999/09/16 1,550 1,550 1,420 1,500 39,000
1999/09/14 1,620 1,620 1,500 1,550 74,000
1999/09/13 1,590 1,620 1,570 1,620 56,000
1999/09/10 1,590 1,590 1,510 1,580 67,000
1999/09/09 1,450 1,600 1,450 1,600 68,000
1999/09/08 1,420 1,450 1,410 1,450 48,000
1999/09/07 1,490 1,490 1,380 1,400 44,000
1999/09/06 1,380 1,530 1,340 1,510 249,000
1999/09/03 1,200 1,340 1,190 1,340 264,000
1999/09/02 1,100 1,150 1,100 1,140 86,000
1999/09/01 1,090 1,100 1,030 1,030 26,000
1999/08/31 1,080 1,080 1,030 1,080 9,000
1999/08/30 1,060 1,100 1,060 1,090 33,000
1999/08/27 1,050 1,100 1,040 1,100 30,000
1999/08/26 1,090 1,090 1,050 1,050 11,000
1999/08/25 1,070 1,090 1,050 1,090 27,000
1999/08/24 1,060 1,070 1,010 1,070 16,000
1999/08/23 1,040 1,050 1,040 1,050 23,000
1999/08/20 1,050 1,050 1,030 1,030 15,000
1999/08/19 1,060 1,060 1,030 1,060 38,000
1999/08/18 1,090 1,100 1,070 1,070 74,000
1999/08/17 1,070 1,070 1,020 1,060 59,000
1999/08/16 980 1,050 980 1,050 110,000
1999/08/13 970 970 935 950 28,000
1999/08/12 930 960 930 960 15,000
1999/08/11 955 970 920 920 24,000
1999/08/10 960 960 949 949 15,000
1999/08/09 960 970 949 960 20,000
1999/08/06 960 960 920 920 12,000
1999/08/05 1,040 1,040 940 960 121,000
1999/08/04 871 970 871 970 75,000
1999/08/03 870 880 870 870 22,000
1999/08/02 870 885 870 870 11,000
1999/07/30 850 890 850 870 27,000
1999/07/29 840 850 840 850 16,000
1999/07/28 802 802 801 801 5,000
1999/07/27 800 800 800 800 3,000
1999/07/26 800 840 800 800 16,000
1999/07/23 830 830 800 800 12,000
1999/07/22 850 850 831 840 13,000
1999/07/21 847 847 847 847 5,000
1999/07/19 840 850 840 847 7,000
1999/07/16 855 855 830 830 18,000
1999/07/15 885 885 850 850 21,000
1999/07/14 889 890 875 875 11,000
1999/07/13 890 890 885 889 12,000
1999/07/12 882 897 880 890 11,000
1999/07/09 881 890 862 862 18,000
1999/07/08 884 900 860 860 26,000
1999/07/07 901 901 875 885 24,000
1999/07/06 950 950 900 910 33,000
1999/07/05 889 950 889 930 74,000
1999/07/02 900 945 860 860 56,000
1999/07/01 850 910 850 900 91,000
1999/06/30 800 860 799 849 71,000
1999/06/29 781 790 780 790 21,000
1999/06/28 781 791 770 770 23,000
1999/06/25 821 830 770 770 11,000
1999/06/24 830 850 800 815 57,000
1999/06/23 770 820 762 820 34,000
1999/06/22 750 779 750 760 47,000
1999/06/21 740 746 735 740 34,000
1999/06/18 746 770 730 740 17,000
1999/06/17 700 730 700 730 9,000
1999/06/16 700 700 680 680 3,000
1999/06/15 678 700 678 700 2,000
1999/06/14 700 700 671 671 7,000
1999/06/11 730 730 690 700 4,000
1999/06/10 730 730 720 730 6,000
1999/06/09 780 780 750 750 5,000
1999/06/08 730 780 730 774 34,000
1999/06/07 710 745 710 720 14,000
1999/06/04 680 700 680 700 8,000
1999/06/03 641 680 641 670 9,000
1999/06/02 640 640 635 635 5,000
1999/06/01 640 640 610 610 4,000
1999/05/31 625 640 625 640 6,000
1999/05/28 600 630 600 630 4,000
1999/05/27 671 671 640 640 5,000
1999/05/26 674 700 670 670 7,000
1999/05/25 700 707 675 676 22,000
1999/05/24 690 690 690 690 1,000
1999/05/21 680 700 680 700 10,000
1999/05/20 670 680 670 680 6,000
1999/05/19 690 705 670 670 20,000
1999/05/18 660 680 660 680 4,000
1999/05/17 659 660 659 660 7,000
1999/05/14 660 660 660 660 2,000
1999/05/13 695 695 665 665 13,000
1999/05/12 675 685 675 685 7,000
1999/05/11 700 700 650 676 4,000
1999/05/10 700 700 690 690 4,000
1999/05/07 699 710 699 710 18,000
1999/05/06 687 700 687 700 15,000
1999/04/30 700 700 685 685 11,000
1999/04/28 700 700 695 700 13,000
1999/04/27 720 720 700 700 11,000
1999/04/26 710 730 710 730 8,000
1999/04/23 715 716 710 710 13,000
1999/04/22 710 716 710 716 3,000
1999/04/21 720 720 720 720 2,000
1999/04/20 736 736 721 721 4,000
1999/04/19 740 740 736 736 3,000
1999/04/16 750 752 736 736 18,000
1999/04/15 800 800 760 760 14,000
1999/04/14 850 851 800 800 60,000
1999/04/13 751 801 750 801 43,000
1999/04/12 750 750 701 701 8,000
1999/04/09 750 751 750 750 16,000
1999/04/08 800 800 750 750 28,000
1999/04/07 770 805 770 790 35,000
1999/04/06 838 838 750 755 124,000
1999/04/05 828 828 828 828 77,000
1999/04/02 728 728 728 728 71,000
1999/04/01 628 628 628 628 63,000
1999/03/31 520 528 520 528 14,000
1999/03/30 520 520 520 520 8,000
1999/03/29 531 535 531 531 9,000
1999/03/26 536 536 531 535 11,000
1999/03/25 580 580 550 580 24,000
1999/03/24 530 560 530 560 37,000
1999/03/23 480 485 480 480 24,000
1999/03/19 480 480 479 480 4,000
1999/03/18 480 480 470 470 5,000
1999/03/17 450 470 450 470 24,000
1999/03/16 450 450 450 450 4,000
1999/03/12 420 421 420 421 35,000
1999/03/11 420 421 420 420 60,000
1999/03/10 420 430 420 420 37,000
1999/03/09 420 435 420 420 51,000
1999/03/08 413 420 413 420 51,000
1999/03/05 421 421 418 418 16,000
1999/03/04 421 423 420 420 19,000
1999/03/03 430 430 420 420 34,000
1999/03/02 435 435 420 420 20,000
1999/03/01 469 470 440 440 43,000
1999/02/26 441 480 441 450 54,000
1999/02/25 414 436 409 436 97,000
1999/02/24 410 414 397 414 30,000
1999/02/23 400 405 390 405 20,000
1999/02/22 400 400 396 396 14,000
1999/02/19 395 400 395 395 10,000
1999/02/18 391 391 391 391 1,000
1999/02/17 385 385 385 385 1,000
1999/02/16 380 380 375 380 11,000
1999/02/15 390 390 385 385 2,000
1999/02/12 369 387 369 370 1,060,000
1999/02/10 385 385 380 380 11,000
1999/02/05 380 385 380 380 28,000
1999/02/04 380 380 380 380 14,000
1999/02/03 380 380 380 380 5,000
1999/02/02 380 380 380 380 8,000
1999/02/01 380 380 380 380 10,000
1999/01/29 380 380 380 380 10,000
1999/01/28 370 370 370 370 5,000
1999/01/27 381 381 380 380 6,000
1999/01/26 385 385 380 380 6,000
1999/01/25 380 385 380 385 11,000
1999/01/22 380 380 380 380 13,000
1999/01/21 380 390 380 380 34,000
1999/01/20 390 390 390 390 6,000
1999/01/19 405 405 400 400 12,000
1999/01/18 390 390 390 390 1,000
1999/01/14 400 400 380 380 6,000
1999/01/13 400 400 400 400 7,000
1999/01/11 439 439 439 439 1,000
1999/01/08 439 439 439 439 9,000
1999/01/07 440 440 440 440 4,000
1999/01/06 440 440 440 440 1,000

このページの先頭へ