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 |
---|---|---|---|---|---|
2000/12/29 | 545 | 545 | 545 | 545 | 2,000 |
2000/12/28 | 545 | 545 | 545 | 545 | 1,000 |
2000/12/27 | 550 | 550 | 550 | 550 | 3,000 |
2000/12/26 | 540 | 540 | 540 | 540 | 2,000 |
2000/12/25 | 520 | 520 | 520 | 520 | 1,000 |
2000/12/21 | 526 | 537 | 525 | 525 | 3,000 |
2000/12/19 | 525 | 525 | 525 | 525 | 2,000 |
2000/12/18 | 530 | 530 | 530 | 530 | 1,000 |
2000/12/15 | 525 | 525 | 525 | 525 | 3,000 |
2000/12/13 | 525 | 525 | 525 | 525 | 1,000 |
2000/12/11 | 510 | 525 | 510 | 525 | 3,000 |
2000/12/08 | 505 | 520 | 505 | 510 | 9,000 |
2000/12/07 | 500 | 500 | 500 | 500 | 4,000 |
2000/12/06 | 490 | 500 | 490 | 490 | 9,000 |
2000/12/05 | 510 | 510 | 490 | 490 | 9,000 |
2000/12/04 | 540 | 540 | 500 | 510 | 40,000 |
2000/12/01 | 550 | 570 | 530 | 530 | 83,000 |
2000/11/30 | 565 | 570 | 550 | 570 | 12,000 |
2000/11/28 | 570 | 570 | 560 | 560 | 25,000 |
2000/11/27 | 565 | 565 | 565 | 565 | 4,000 |
2000/11/22 | 570 | 570 | 570 | 570 | 2,000 |
2000/11/21 | 570 | 570 | 570 | 570 | 2,000 |
2000/11/17 | 560 | 560 | 560 | 560 | 1,000 |
2000/11/16 | 570 | 575 | 560 | 560 | 21,000 |
2000/11/15 | 575 | 575 | 575 | 575 | 1,000 |
2000/11/13 | 570 | 570 | 570 | 570 | 1,000 |
2000/11/10 | 565 | 570 | 565 | 570 | 3,000 |
2000/11/07 | 570 | 585 | 570 | 570 | 11,000 |
2000/11/06 | 560 | 565 | 560 | 565 | 2,000 |
2000/11/02 | 570 | 570 | 567 | 567 | 19,000 |
2000/11/01 | 590 | 590 | 560 | 570 | 21,000 |
2000/10/31 | 590 | 590 | 590 | 590 | 2,000 |
2000/10/30 | 620 | 620 | 600 | 600 | 4,000 |
2000/10/27 | 625 | 625 | 625 | 625 | 2,000 |
2000/10/26 | 615 | 630 | 615 | 630 | 4,000 |
2000/10/23 | 621 | 630 | 620 | 620 | 3,000 |
2000/10/18 | 630 | 650 | 630 | 650 | 6,000 |
2000/10/16 | 660 | 660 | 660 | 660 | 2,000 |
2000/10/13 | 630 | 650 | 630 | 650 | 2,000 |
2000/10/12 | 660 | 665 | 650 | 660 | 5,000 |
2000/10/06 | 680 | 680 | 680 | 680 | 2,000 |
2000/10/05 | 675 | 675 | 660 | 660 | 6,000 |
2000/10/04 | 660 | 680 | 660 | 680 | 13,000 |
2000/10/03 | 680 | 680 | 680 | 680 | 7,000 |
2000/10/02 | 695 | 695 | 685 | 685 | 6,000 |
2000/09/28 | 685 | 720 | 685 | 695 | 9,000 |
2000/09/27 | 690 | 690 | 690 | 690 | 13,000 |
2000/09/25 | 710 | 710 | 680 | 680 | 4,000 |
2000/09/21 | 750 | 750 | 750 | 750 | 1,000 |
2000/09/20 | 670 | 700 | 670 | 700 | 10,000 |
2000/09/19 | 660 | 670 | 660 | 670 | 4,000 |
2000/09/18 | 670 | 670 | 670 | 670 | 1,000 |
2000/09/14 | 665 | 680 | 665 | 680 | 10,000 |
2000/09/13 | 670 | 670 | 670 | 670 | 5,000 |
2000/09/12 | 670 | 670 | 670 | 670 | 2,000 |
2000/09/11 | 670 | 670 | 670 | 670 | 1,000 |
2000/09/08 | 680 | 680 | 670 | 670 | 2,000 |
2000/09/07 | 670 | 680 | 670 | 680 | 16,000 |
2000/09/06 | 670 | 670 | 670 | 670 | 2,000 |
2000/09/05 | 670 | 670 | 670 | 670 | 2,000 |
2000/09/04 | 685 | 695 | 680 | 680 | 10,000 |
2000/08/31 | 690 | 700 | 690 | 700 | 13,000 |
2000/08/29 | 690 | 690 | 690 | 690 | 6,000 |
2000/08/28 | 700 | 700 | 690 | 690 | 7,000 |
2000/08/23 | 750 | 750 | 750 | 750 | 1,000 |
2000/08/22 | 750 | 755 | 750 | 755 | 4,000 |
2000/08/21 | 760 | 760 | 750 | 750 | 12,000 |
2000/08/18 | 760 | 765 | 755 | 765 | 8,000 |
2000/08/17 | 755 | 780 | 755 | 760 | 15,000 |
2000/08/16 | 750 | 760 | 750 | 760 | 25,000 |
2000/08/15 | 750 | 760 | 745 | 760 | 22,000 |
2000/08/14 | 750 | 750 | 750 | 750 | 2,000 |
2000/08/11 | 765 | 765 | 750 | 750 | 6,000 |
2000/08/10 | 750 | 780 | 750 | 760 | 11,000 |
2000/08/09 | 740 | 750 | 740 | 750 | 6,000 |
2000/08/08 | 740 | 745 | 736 | 740 | 17,000 |
2000/08/07 | 735 | 740 | 730 | 740 | 28,000 |
2000/08/04 | 730 | 750 | 730 | 740 | 7,000 |
2000/08/03 | 740 | 740 | 730 | 730 | 3,000 |
2000/08/02 | 730 | 750 | 730 | 740 | 12,000 |
2000/08/01 | 670 | 740 | 660 | 740 | 28,000 |
2000/07/31 | 660 | 660 | 660 | 660 | 3,000 |
2000/07/28 | 685 | 685 | 670 | 680 | 16,000 |
2000/07/27 | 700 | 700 | 700 | 700 | 3,000 |
2000/07/25 | 725 | 730 | 725 | 730 | 2,000 |
2000/07/24 | 750 | 760 | 740 | 740 | 8,000 |
2000/07/21 | 765 | 765 | 750 | 765 | 7,000 |
2000/07/19 | 765 | 790 | 765 | 790 | 6,000 |
2000/07/18 | 815 | 820 | 765 | 765 | 44,000 |
2000/07/17 | 790 | 810 | 780 | 810 | 25,000 |
2000/07/14 | 800 | 805 | 790 | 800 | 33,000 |
2000/07/13 | 800 | 810 | 800 | 800 | 14,000 |
2000/07/12 | 800 | 815 | 795 | 800 | 18,000 |
2000/07/11 | 815 | 815 | 795 | 795 | 4,000 |
2000/07/10 | 800 | 815 | 795 | 815 | 11,000 |
2000/07/07 | 810 | 815 | 800 | 815 | 16,000 |
2000/07/06 | 815 | 815 | 805 | 810 | 52,000 |
2000/07/05 | 770 | 850 | 770 | 800 | 54,000 |
2000/07/04 | 750 | 760 | 750 | 760 | 10,000 |
2000/07/03 | 730 | 750 | 725 | 750 | 9,000 |
2000/06/30 | 710 | 725 | 710 | 720 | 7,000 |
2000/06/29 | 720 | 725 | 710 | 710 | 10,000 |
2000/06/28 | 695 | 710 | 690 | 710 | 38,000 |
2000/06/27 | 705 | 705 | 695 | 695 | 4,000 |
2000/06/23 | 700 | 700 | 690 | 690 | 6,000 |
2000/06/22 | 690 | 700 | 680 | 700 | 11,000 |
2000/06/21 | 680 | 680 | 680 | 680 | 3,000 |
2000/06/20 | 670 | 670 | 660 | 670 | 11,000 |
2000/06/19 | 665 | 665 | 660 | 660 | 3,000 |
2000/06/16 | 665 | 665 | 665 | 665 | 1,000 |
2000/06/15 | 670 | 675 | 670 | 675 | 10,000 |
2000/06/14 | 680 | 680 | 665 | 670 | 9,000 |
2000/06/13 | 670 | 680 | 670 | 670 | 12,000 |
2000/06/12 | 665 | 680 | 660 | 665 | 24,000 |
2000/06/09 | 670 | 670 | 665 | 665 | 4,000 |
2000/06/08 | 665 | 670 | 665 | 665 | 27,000 |
2000/06/07 | 670 | 675 | 665 | 665 | 23,000 |
2000/06/06 | 685 | 685 | 670 | 675 | 8,000 |
2000/06/05 | 695 | 700 | 660 | 670 | 39,000 |
2000/06/02 | 720 | 720 | 705 | 705 | 3,000 |
2000/06/01 | 720 | 730 | 710 | 710 | 10,000 |
2000/05/31 | 720 | 725 | 720 | 725 | 4,000 |
2000/05/30 | 725 | 725 | 715 | 720 | 10,000 |
2000/05/29 | 730 | 730 | 715 | 725 | 4,000 |
2000/05/26 | 710 | 710 | 710 | 710 | 1,000 |
2000/05/25 | 740 | 740 | 715 | 715 | 11,000 |
2000/05/24 | 670 | 750 | 670 | 750 | 49,000 |
2000/05/23 | 660 | 680 | 660 | 680 | 16,000 |
2000/05/22 | 660 | 675 | 660 | 670 | 6,000 |
2000/05/19 | 675 | 680 | 670 | 670 | 13,000 |
2000/05/18 | 690 | 690 | 680 | 680 | 4,000 |
2000/05/17 | 670 | 670 | 670 | 670 | 1,000 |
2000/05/16 | 670 | 680 | 670 | 680 | 3,000 |
2000/05/15 | 680 | 680 | 671 | 680 | 3,000 |
2000/05/12 | 700 | 700 | 680 | 690 | 5,000 |
2000/05/10 | 710 | 710 | 690 | 695 | 13,000 |
2000/05/09 | 720 | 730 | 710 | 710 | 10,000 |
2000/05/08 | 705 | 725 | 700 | 725 | 17,000 |
2000/05/02 | 705 | 705 | 695 | 700 | 13,000 |
2000/05/01 | 690 | 695 | 690 | 695 | 3,000 |
2000/04/28 | 690 | 690 | 680 | 680 | 11,000 |
2000/04/27 | 680 | 685 | 680 | 680 | 4,000 |
2000/04/26 | 680 | 690 | 680 | 680 | 3,000 |
2000/04/25 | 685 | 690 | 675 | 685 | 7,000 |
2000/04/24 | 670 | 685 | 670 | 680 | 7,000 |
2000/04/21 | 670 | 680 | 670 | 670 | 5,000 |
2000/04/20 | 650 | 700 | 650 | 700 | 8,000 |
2000/04/19 | 645 | 650 | 630 | 640 | 122,000 |
2000/04/18 | 650 | 690 | 635 | 640 | 8,000 |
2000/04/17 | 720 | 720 | 675 | 690 | 8,000 |
2000/04/14 | 765 | 765 | 740 | 740 | 4,000 |
2000/04/13 | 770 | 770 | 765 | 765 | 7,000 |
2000/04/12 | 770 | 785 | 770 | 785 | 15,000 |
2000/04/11 | 760 | 770 | 760 | 770 | 5,000 |
2000/04/10 | 790 | 790 | 770 | 770 | 4,000 |
2000/04/07 | 715 | 800 | 700 | 750 | 17,000 |
2000/04/06 | 700 | 700 | 695 | 695 | 6,000 |
2000/04/05 | 680 | 680 | 680 | 680 | 5,000 |
2000/04/04 | 685 | 695 | 670 | 695 | 9,000 |
2000/04/03 | 690 | 700 | 670 | 680 | 35,000 |
2000/03/31 | 740 | 740 | 710 | 710 | 5,000 |
2000/03/30 | 745 | 745 | 720 | 720 | 4,000 |
2000/03/29 | 730 | 730 | 730 | 730 | 5,000 |
2000/03/28 | 775 | 775 | 750 | 755 | 11,000 |
2000/03/27 | 787 | 787 | 755 | 770 | 12,000 |
2000/03/24 | 770 | 770 | 740 | 760 | 10,000 |
2000/03/23 | 790 | 790 | 760 | 770 | 14,000 |
2000/03/22 | 790 | 800 | 775 | 775 | 10,000 |
2000/03/21 | 725 | 780 | 720 | 780 | 14,000 |
2000/03/17 | 710 | 715 | 690 | 715 | 7,000 |
2000/03/16 | 690 | 705 | 690 | 690 | 19,000 |
2000/03/15 | 690 | 695 | 665 | 680 | 110,000 |
2000/03/14 | 690 | 700 | 680 | 690 | 22,000 |
2000/03/13 | 725 | 740 | 700 | 700 | 26,000 |
2000/03/10 | 760 | 774 | 735 | 745 | 34,000 |
2000/03/09 | 755 | 780 | 755 | 770 | 15,000 |
2000/03/08 | 710 | 740 | 695 | 735 | 28,000 |
2000/03/07 | 700 | 700 | 700 | 700 | 3,000 |
2000/03/06 | 725 | 725 | 700 | 700 | 13,000 |
2000/03/03 | 760 | 780 | 675 | 705 | 53,000 |
2000/03/02 | 810 | 810 | 770 | 790 | 19,000 |
2000/03/01 | 855 | 860 | 795 | 800 | 33,000 |
2000/02/29 | 810 | 890 | 795 | 830 | 82,000 |
2000/02/28 | 635 | 770 | 615 | 750 | 140,000 |
2000/02/25 | 680 | 680 | 635 | 635 | 39,000 |
2000/02/24 | 695 | 695 | 679 | 680 | 26,000 |
2000/02/23 | 720 | 720 | 690 | 690 | 24,000 |
2000/02/22 | 715 | 730 | 705 | 710 | 20,000 |
2000/02/21 | 750 | 750 | 720 | 725 | 23,000 |
2000/02/18 | 749 | 749 | 740 | 743 | 34,000 |
2000/02/17 | 760 | 760 | 755 | 755 | 4,000 |
2000/02/16 | 765 | 765 | 760 | 760 | 4,000 |
2000/02/15 | 780 | 780 | 765 | 765 | 5,000 |
2000/02/14 | 761 | 761 | 760 | 760 | 9,000 |
2000/02/10 | 770 | 770 | 760 | 760 | 8,000 |
2000/02/09 | 770 | 770 | 770 | 770 | 6,000 |
2000/02/08 | 803 | 803 | 760 | 777 | 9,000 |
2000/02/07 | 756 | 810 | 756 | 800 | 7,000 |
2000/02/04 | 819 | 819 | 755 | 755 | 15,000 |
2000/02/03 | 820 | 820 | 800 | 800 | 7,000 |
2000/02/02 | 800 | 800 | 800 | 800 | 7,000 |
2000/02/01 | 780 | 800 | 780 | 785 | 6,000 |
2000/01/31 | 765 | 770 | 765 | 770 | 2,000 |
2000/01/28 | 755 | 780 | 755 | 780 | 6,000 |
2000/01/27 | 770 | 770 | 750 | 750 | 3,000 |
2000/01/26 | 780 | 780 | 780 | 780 | 2,000 |
2000/01/25 | 790 | 790 | 780 | 780 | 4,000 |
2000/01/24 | 800 | 800 | 800 | 800 | 2,000 |
2000/01/20 | 825 | 825 | 820 | 820 | 2,000 |
2000/01/19 | 840 | 840 | 829 | 829 | 8,000 |
2000/01/18 | 850 | 850 | 840 | 840 | 10,000 |
2000/01/17 | 820 | 849 | 820 | 840 | 6,000 |
2000/01/14 | 849 | 849 | 820 | 820 | 5,000 |
2000/01/13 | 800 | 820 | 800 | 820 | 5,000 |
2000/01/12 | 750 | 750 | 750 | 750 | 3,000 |
2000/01/11 | 750 | 760 | 750 | 750 | 16,000 |
2000/01/07 | 750 | 760 | 750 | 750 | 3,000 |
2000/01/06 | 750 | 750 | 720 | 720 | 11,000 |
2000/01/05 | 779 | 779 | 750 | 760 | 10,000 |
2000/01/04 | 800 | 800 | 770 | 780 | 20,000 |