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 |
---|---|---|---|---|---|
2001/12/28 | 485 | 485 | 480 | 480 | 2,000 |
2001/12/27 | 465 | 485 | 465 | 480 | 23,000 |
2001/12/26 | 470 | 480 | 465 | 475 | 40,000 |
2001/12/25 | 495 | 495 | 480 | 480 | 4,000 |
2001/12/21 | 510 | 510 | 500 | 500 | 11,000 |
2001/12/20 | 510 | 510 | 510 | 510 | 7,000 |
2001/12/19 | 511 | 511 | 510 | 510 | 3,000 |
2001/12/17 | 535 | 535 | 535 | 535 | 1,000 |
2001/12/14 | 535 | 535 | 510 | 530 | 14,000 |
2001/12/13 | 540 | 545 | 540 | 540 | 12,000 |
2001/12/12 | 535 | 540 | 530 | 540 | 5,000 |
2001/12/10 | 531 | 531 | 531 | 531 | 2,000 |
2001/12/07 | 541 | 545 | 530 | 531 | 6,000 |
2001/12/06 | 541 | 560 | 541 | 560 | 2,000 |
2001/12/05 | 551 | 558 | 551 | 551 | 2,000 |
2001/12/04 | 565 | 565 | 565 | 565 | 2,000 |
2001/12/03 | 585 | 585 | 585 | 585 | 1,000 |
2001/11/30 | 594 | 594 | 594 | 594 | 2,000 |
2001/11/29 | 580 | 590 | 580 | 590 | 4,000 |
2001/11/28 | 595 | 595 | 595 | 595 | 1,000 |
2001/11/27 | 590 | 595 | 590 | 595 | 2,000 |
2001/11/26 | 591 | 600 | 591 | 600 | 7,000 |
2001/11/22 | 600 | 600 | 595 | 600 | 4,000 |
2001/11/21 | 605 | 605 | 600 | 605 | 2,000 |
2001/11/20 | 600 | 600 | 600 | 600 | 2,000 |
2001/11/19 | 619 | 619 | 607 | 607 | 2,000 |
2001/11/13 | 605 | 605 | 595 | 605 | 4,000 |
2001/11/12 | 605 | 605 | 605 | 605 | 1,000 |
2001/11/02 | 620 | 630 | 600 | 630 | 8,000 |
2001/10/31 | 630 | 630 | 630 | 630 | 1,000 |
2001/10/30 | 650 | 650 | 650 | 650 | 2,000 |
2001/10/29 | 660 | 660 | 650 | 650 | 3,000 |
2001/10/26 | 640 | 655 | 640 | 655 | 23,000 |
2001/10/25 | 646 | 646 | 646 | 646 | 2,000 |
2001/10/24 | 620 | 649 | 615 | 646 | 10,000 |
2001/10/23 | 645 | 645 | 625 | 645 | 11,000 |
2001/10/22 | 640 | 650 | 640 | 650 | 6,000 |
2001/10/19 | 645 | 645 | 645 | 645 | 2,000 |
2001/10/18 | 650 | 650 | 650 | 650 | 2,000 |
2001/10/17 | 645 | 645 | 645 | 645 | 1,000 |
2001/10/16 | 630 | 645 | 630 | 645 | 5,000 |
2001/10/15 | 615 | 630 | 615 | 630 | 6,000 |
2001/10/11 | 630 | 630 | 620 | 620 | 5,000 |
2001/10/10 | 630 | 630 | 630 | 630 | 1,000 |
2001/10/09 | 610 | 610 | 610 | 610 | 1,000 |
2001/10/05 | 600 | 600 | 595 | 600 | 9,000 |
2001/10/04 | 610 | 610 | 595 | 600 | 5,000 |
2001/10/03 | 600 | 600 | 600 | 600 | 4,000 |
2001/10/02 | 615 | 620 | 595 | 600 | 13,000 |
2001/09/28 | 610 | 630 | 610 | 620 | 7,000 |
2001/09/27 | 610 | 615 | 610 | 615 | 3,000 |
2001/09/25 | 630 | 630 | 600 | 600 | 3,000 |
2001/09/20 | 560 | 570 | 560 | 570 | 9,000 |
2001/09/18 | 560 | 565 | 555 | 565 | 5,000 |
2001/09/14 | 560 | 570 | 560 | 560 | 14,000 |
2001/09/13 | 580 | 590 | 580 | 590 | 7,000 |
2001/09/12 | 570 | 582 | 570 | 582 | 3,000 |
2001/09/10 | 590 | 595 | 590 | 595 | 7,000 |
2001/09/07 | 610 | 610 | 600 | 600 | 3,000 |
2001/09/06 | 630 | 630 | 630 | 630 | 2,000 |
2001/09/04 | 650 | 650 | 650 | 650 | 1,000 |
2001/09/03 | 670 | 670 | 670 | 670 | 3,000 |
2001/08/31 | 685 | 685 | 660 | 660 | 2,000 |
2001/08/30 | 690 | 690 | 670 | 675 | 10,000 |
2001/08/29 | 695 | 695 | 690 | 695 | 3,000 |
2001/08/28 | 710 | 710 | 700 | 700 | 6,000 |
2001/08/27 | 745 | 745 | 730 | 730 | 3,000 |
2001/08/24 | 745 | 745 | 745 | 745 | 1,000 |
2001/08/23 | 745 | 745 | 745 | 745 | 9,000 |
2001/08/22 | 745 | 750 | 745 | 750 | 2,000 |
2001/08/17 | 755 | 755 | 755 | 755 | 2,000 |
2001/08/16 | 760 | 765 | 760 | 760 | 10,000 |
2001/08/15 | 755 | 765 | 755 | 765 | 17,000 |
2001/08/14 | 760 | 760 | 755 | 760 | 5,000 |
2001/08/13 | 765 | 765 | 760 | 760 | 10,000 |
2001/08/10 | 760 | 765 | 760 | 760 | 23,000 |
2001/08/09 | 760 | 760 | 760 | 760 | 2,000 |
2001/08/08 | 750 | 750 | 750 | 750 | 3,000 |
2001/08/07 | 750 | 755 | 750 | 755 | 12,000 |
2001/08/06 | 730 | 750 | 730 | 750 | 10,000 |
2001/08/03 | 715 | 725 | 710 | 725 | 9,000 |
2001/08/02 | 700 | 700 | 685 | 690 | 5,000 |
2001/07/31 | 700 | 700 | 700 | 700 | 1,000 |
2001/07/30 | 685 | 700 | 685 | 700 | 2,000 |
2001/07/27 | 705 | 705 | 705 | 705 | 2,000 |
2001/07/26 | 720 | 720 | 700 | 700 | 4,000 |
2001/07/24 | 740 | 740 | 720 | 720 | 8,000 |
2001/07/23 | 760 | 760 | 750 | 750 | 4,000 |
2001/07/19 | 790 | 790 | 765 | 765 | 8,000 |
2001/07/18 | 770 | 805 | 770 | 795 | 76,000 |
2001/07/17 | 720 | 765 | 715 | 765 | 51,000 |
2001/07/16 | 720 | 720 | 715 | 715 | 6,000 |
2001/07/13 | 685 | 720 | 685 | 720 | 8,000 |
2001/07/12 | 690 | 695 | 685 | 695 | 4,000 |
2001/07/11 | 690 | 690 | 690 | 690 | 1,000 |
2001/07/10 | 700 | 700 | 680 | 700 | 3,000 |
2001/07/09 | 710 | 720 | 710 | 720 | 3,000 |
2001/07/06 | 720 | 720 | 720 | 720 | 3,000 |
2001/07/05 | 715 | 720 | 715 | 720 | 3,000 |
2001/07/04 | 705 | 705 | 705 | 705 | 1,000 |
2001/07/03 | 715 | 715 | 710 | 710 | 4,000 |
2001/07/02 | 715 | 715 | 715 | 715 | 1,000 |
2001/06/28 | 712 | 715 | 710 | 710 | 6,000 |
2001/06/26 | 710 | 715 | 705 | 710 | 8,000 |
2001/06/25 | 710 | 710 | 700 | 700 | 6,000 |
2001/06/21 | 715 | 715 | 704 | 705 | 5,000 |
2001/06/20 | 710 | 710 | 710 | 710 | 1,000 |
2001/06/18 | 740 | 740 | 730 | 730 | 2,000 |
2001/06/15 | 745 | 745 | 740 | 740 | 4,000 |
2001/06/14 | 760 | 760 | 745 | 745 | 8,000 |
2001/06/13 | 765 | 765 | 765 | 765 | 5,000 |
2001/06/12 | 785 | 790 | 770 | 775 | 19,000 |
2001/06/11 | 770 | 770 | 770 | 770 | 6,000 |
2001/06/08 | 765 | 775 | 765 | 770 | 16,000 |
2001/06/07 | 745 | 760 | 745 | 760 | 4,000 |
2001/06/06 | 750 | 750 | 750 | 750 | 7,000 |
2001/06/05 | 750 | 750 | 740 | 750 | 41,000 |
2001/06/04 | 740 | 750 | 740 | 750 | 11,000 |
2001/06/01 | 750 | 752 | 735 | 740 | 18,000 |
2001/05/31 | 745 | 745 | 745 | 745 | 1,000 |
2001/05/30 | 755 | 755 | 755 | 755 | 1,000 |
2001/05/29 | 800 | 800 | 770 | 770 | 14,000 |
2001/05/28 | 780 | 810 | 775 | 800 | 68,000 |
2001/05/25 | 770 | 780 | 770 | 775 | 14,000 |
2001/05/24 | 745 | 780 | 745 | 770 | 20,000 |
2001/05/23 | 735 | 745 | 735 | 740 | 7,000 |
2001/05/22 | 730 | 730 | 730 | 730 | 3,000 |
2001/05/18 | 725 | 735 | 720 | 720 | 5,000 |
2001/05/17 | 740 | 740 | 740 | 740 | 1,000 |
2001/05/15 | 745 | 750 | 740 | 740 | 10,000 |
2001/05/14 | 725 | 750 | 725 | 750 | 10,000 |
2001/05/11 | 745 | 745 | 725 | 725 | 8,000 |
2001/05/10 | 775 | 775 | 755 | 755 | 6,000 |
2001/05/09 | 785 | 785 | 785 | 785 | 2,000 |
2001/05/08 | 800 | 800 | 785 | 790 | 4,000 |
2001/05/07 | 800 | 800 | 790 | 790 | 4,000 |
2001/05/02 | 780 | 790 | 780 | 790 | 5,000 |
2001/05/01 | 755 | 770 | 755 | 765 | 17,000 |
2001/04/27 | 760 | 765 | 750 | 760 | 30,000 |
2001/04/26 | 750 | 760 | 740 | 760 | 12,000 |
2001/04/25 | 740 | 750 | 740 | 740 | 12,000 |
2001/04/24 | 740 | 755 | 720 | 755 | 9,000 |
2001/04/23 | 720 | 720 | 710 | 720 | 5,000 |
2001/04/20 | 690 | 700 | 690 | 700 | 3,000 |
2001/04/19 | 680 | 680 | 670 | 670 | 4,000 |
2001/04/18 | 665 | 670 | 655 | 670 | 8,000 |
2001/04/16 | 650 | 653 | 650 | 653 | 3,000 |
2001/04/13 | 650 | 650 | 650 | 650 | 1,000 |
2001/04/12 | 670 | 670 | 660 | 666 | 4,000 |
2001/04/11 | 660 | 670 | 660 | 670 | 3,000 |
2001/04/10 | 670 | 670 | 650 | 650 | 5,000 |
2001/04/09 | 670 | 670 | 670 | 670 | 1,000 |
2001/04/06 | 670 | 670 | 670 | 670 | 1,000 |
2001/04/05 | 670 | 670 | 670 | 670 | 4,000 |
2001/04/04 | 700 | 700 | 660 | 660 | 7,000 |
2001/04/03 | 700 | 700 | 695 | 695 | 3,000 |
2001/04/02 | 705 | 705 | 705 | 705 | 1,000 |
2001/03/30 | 710 | 710 | 705 | 710 | 8,000 |
2001/03/29 | 700 | 710 | 700 | 710 | 17,000 |
2001/03/27 | 710 | 710 | 710 | 710 | 2,000 |
2001/03/26 | 745 | 745 | 745 | 745 | 1,000 |
2001/03/23 | 740 | 740 | 730 | 740 | 9,000 |
2001/03/22 | 730 | 740 | 725 | 740 | 13,000 |
2001/03/21 | 730 | 730 | 730 | 730 | 1,000 |
2001/03/19 | 735 | 735 | 730 | 730 | 3,000 |
2001/03/16 | 710 | 735 | 710 | 735 | 7,000 |
2001/03/15 | 700 | 720 | 700 | 715 | 3,000 |
2001/03/14 | 715 | 715 | 715 | 715 | 1,000 |
2001/03/13 | 750 | 755 | 735 | 735 | 4,000 |
2001/03/12 | 785 | 785 | 755 | 755 | 13,000 |
2001/03/09 | 780 | 800 | 770 | 790 | 109,000 |
2001/03/08 | 720 | 780 | 720 | 780 | 39,000 |
2001/03/07 | 710 | 720 | 710 | 715 | 10,000 |
2001/03/06 | 710 | 715 | 700 | 715 | 38,000 |
2001/03/05 | 700 | 710 | 700 | 710 | 48,000 |
2001/03/02 | 700 | 705 | 685 | 705 | 10,000 |
2001/03/01 | 700 | 700 | 680 | 700 | 36,000 |
2001/02/28 | 700 | 705 | 685 | 700 | 55,000 |
2001/02/27 | 680 | 690 | 675 | 690 | 15,000 |
2001/02/26 | 680 | 680 | 675 | 675 | 3,000 |
2001/02/23 | 675 | 680 | 670 | 675 | 23,000 |
2001/02/22 | 640 | 675 | 620 | 665 | 80,000 |
2001/02/21 | 650 | 650 | 620 | 620 | 8,000 |
2001/02/20 | 630 | 640 | 630 | 640 | 6,000 |
2001/02/19 | 650 | 650 | 605 | 620 | 39,000 |
2001/02/16 | 660 | 665 | 630 | 650 | 8,000 |
2001/02/15 | 670 | 680 | 670 | 680 | 2,000 |
2001/02/14 | 680 | 685 | 670 | 680 | 49,000 |
2001/02/13 | 680 | 680 | 680 | 680 | 14,000 |
2001/02/09 | 670 | 680 | 670 | 680 | 9,000 |
2001/02/08 | 665 | 690 | 640 | 670 | 49,000 |
2001/02/07 | 670 | 670 | 660 | 670 | 5,000 |
2001/02/06 | 725 | 725 | 670 | 700 | 9,000 |
2001/02/05 | 620 | 680 | 620 | 670 | 23,000 |
2001/02/02 | 605 | 620 | 605 | 620 | 16,000 |
2001/02/01 | 590 | 600 | 580 | 595 | 11,000 |
2001/01/31 | 600 | 605 | 600 | 605 | 4,000 |
2001/01/29 | 625 | 625 | 600 | 620 | 4,000 |
2001/01/26 | 610 | 610 | 600 | 610 | 11,000 |
2001/01/24 | 600 | 600 | 580 | 580 | 5,000 |
2001/01/23 | 590 | 600 | 590 | 600 | 7,000 |
2001/01/22 | 590 | 590 | 590 | 590 | 1,000 |
2001/01/19 | 600 | 600 | 600 | 600 | 3,000 |
2001/01/18 | 565 | 580 | 555 | 580 | 4,000 |
2001/01/17 | 550 | 550 | 550 | 550 | 1,000 |
2001/01/16 | 550 | 550 | 550 | 550 | 1,000 |
2001/01/15 | 550 | 565 | 550 | 550 | 14,000 |
2001/01/12 | 535 | 560 | 535 | 560 | 7,000 |
2001/01/11 | 560 | 570 | 530 | 540 | 64,000 |
2001/01/10 | 560 | 565 | 560 | 560 | 9,000 |
2001/01/09 | 545 | 560 | 545 | 560 | 26,000 |
2001/01/05 | 545 | 545 | 545 | 545 | 1,000 |
2001/01/04 | 545 | 560 | 545 | 560 | 3,000 |