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
2002/12/27 380 410 380 380 5,000
2002/12/26 365 380 365 380 2,000
2002/12/25 340 365 340 360 24,000
2002/12/24 330 340 330 330 10,000
2002/12/20 345 345 330 340 6,000
2002/12/19 350 354 340 350 9,000
2002/12/18 360 360 350 355 6,000
2002/12/17 365 365 350 360 9,000
2002/12/16 360 365 360 365 11,000
2002/12/13 360 380 360 360 7,000
2002/12/12 355 360 350 360 6,000
2002/12/11 360 360 350 350 5,000
2002/12/09 345 365 345 365 2,000
2002/12/05 370 370 355 355 13,000
2002/12/04 370 370 370 370 4,000
2002/12/02 380 380 380 380 2,000
2002/11/29 390 390 370 385 16,000
2002/11/28 400 400 380 390 5,000
2002/11/27 365 365 360 360 2,000
2002/11/26 340 375 340 375 5,000
2002/11/25 360 370 360 370 2,000
2002/11/22 370 370 370 370 7,000
2002/11/21 370 370 370 370 10,000
2002/11/20 365 370 360 370 4,000
2002/11/19 375 380 365 365 16,000
2002/11/18 380 385 380 385 2,000
2002/11/15 385 390 385 390 4,000
2002/11/14 390 390 390 390 3,000
2002/11/13 390 395 390 395 2,000
2002/11/12 400 410 400 400 6,000
2002/11/11 400 410 400 410 7,000
2002/11/08 405 405 405 405 2,000
2002/11/07 405 430 405 430 8,000
2002/11/06 400 420 400 420 6,000
2002/11/01 400 415 400 400 3,000
2002/10/31 400 400 400 400 4,000
2002/10/30 390 390 390 390 27,000
2002/10/29 390 395 390 390 9,000
2002/10/28 400 400 385 385 16,000
2002/10/25 380 380 375 380 13,000
2002/10/24 370 375 370 375 9,000
2002/10/22 405 405 390 400 15,000
2002/10/21 400 400 400 400 1,000
2002/10/18 400 400 395 395 5,000
2002/10/17 400 400 400 400 2,000
2002/10/16 380 400 380 400 13,000
2002/10/11 380 380 380 380 3,000
2002/10/10 380 380 380 380 2,000
2002/10/09 380 390 360 360 7,000
2002/10/08 375 400 375 400 2,000
2002/10/07 410 410 400 400 6,000
2002/10/04 400 405 400 400 11,000
2002/10/03 405 410 400 410 8,000
2002/10/02 410 410 400 410 2,000
2002/10/01 415 415 400 400 16,000
2002/09/30 410 415 410 415 3,000
2002/09/27 425 425 415 415 5,000
2002/09/26 412 420 412 415 7,000
2002/09/25 430 430 420 420 6,000
2002/09/24 430 430 420 430 8,000
2002/09/20 430 430 430 430 2,000
2002/09/19 440 440 440 440 4,000
2002/09/18 460 460 440 440 6,000
2002/09/17 470 470 470 470 2,000
2002/09/10 460 460 460 460 1,000
2002/09/05 465 470 460 460 3,000
2002/09/04 470 470 470 470 2,000
2002/09/03 475 475 475 475 1,000
2002/09/02 485 485 485 485 3,000
2002/08/30 490 490 490 490 5,000
2002/08/29 485 485 485 485 1,000
2002/08/28 500 500 490 490 12,000
2002/08/27 490 495 490 495 6,000
2002/08/26 490 490 490 490 2,000
2002/08/23 490 490 480 490 6,000
2002/08/22 485 490 485 485 4,000
2002/08/19 490 490 490 490 2,000
2002/08/13 485 485 485 485 2,000
2002/08/12 490 490 490 490 13,000
2002/08/09 490 490 490 490 1,000
2002/08/08 485 485 485 485 1,000
2002/08/07 485 490 485 490 3,000
2002/08/06 490 490 480 490 3,000
2002/08/05 490 490 490 490 6,000
2002/08/02 485 490 485 490 3,000
2002/07/30 495 495 485 485 9,000
2002/07/29 485 485 485 485 2,000
2002/07/26 495 500 480 490 24,000
2002/07/25 500 500 490 495 7,000
2002/07/23 500 500 490 490 3,000
2002/07/16 510 510 500 500 6,000
2002/07/15 510 540 500 505 26,000
2002/07/12 525 525 505 510 18,000
2002/07/09 560 560 545 545 6,000
2002/07/05 560 560 540 540 4,000
2002/07/04 540 540 530 530 2,000
2002/07/03 520 520 520 520 1,000
2002/07/02 520 520 520 520 1,000
2002/06/28 520 520 510 520 5,000
2002/06/26 520 520 520 520 3,000
2002/06/25 510 520 510 520 2,000
2002/06/24 500 500 500 500 1,000
2002/06/21 510 510 490 500 14,000
2002/06/20 525 525 510 510 7,000
2002/06/19 540 540 540 540 2,000
2002/06/17 555 555 555 555 3,000
2002/06/13 565 565 565 565 3,000
2002/06/06 570 570 570 570 1,000
2002/06/05 570 570 570 570 2,000
2002/06/04 585 585 575 575 4,000
2002/06/03 610 610 610 610 1,000
2002/05/30 600 600 590 590 5,000
2002/05/29 605 610 600 600 14,000
2002/05/28 575 635 575 610 101,000
2002/05/27 585 585 580 580 7,000
2002/05/24 580 590 570 580 37,000
2002/05/23 580 580 575 575 2,000
2002/05/22 585 585 565 565 5,000
2002/05/21 580 585 570 585 7,000
2002/05/20 570 590 570 580 10,000
2002/05/17 580 580 580 580 1,000
2002/05/16 580 580 580 580 1,000
2002/05/15 580 580 580 580 1,000
2002/05/14 590 590 575 575 6,000
2002/05/13 585 590 580 580 4,000
2002/05/10 580 580 580 580 2,000
2002/05/09 540 560 540 560 4,000
2002/05/08 555 555 550 550 2,000
2002/05/07 555 555 555 555 1,000
2002/05/02 560 560 535 535 7,000
2002/05/01 550 550 550 550 1,000
2002/04/30 540 545 540 545 2,000
2002/04/26 560 560 545 545 4,000
2002/04/25 575 575 575 575 1,000
2002/04/24 575 575 575 575 1,000
2002/04/23 565 565 565 565 1,000
2002/04/22 566 566 566 566 1,000
2002/04/18 571 575 571 572 5,000
2002/04/17 575 575 575 575 1,000
2002/04/15 575 580 575 580 2,000
2002/04/12 580 580 580 580 1,000
2002/04/11 585 585 580 580 2,000
2002/04/10 570 575 570 575 3,000
2002/04/09 575 575 575 575 1,000
2002/04/08 560 565 560 565 4,000
2002/04/05 565 565 550 555 6,000
2002/04/04 560 560 560 560 2,000
2002/04/03 570 570 550 550 9,000
2002/04/02 580 580 580 580 2,000
2002/04/01 580 585 580 585 3,000
2002/03/28 600 600 580 585 5,000
2002/03/27 591 591 590 590 2,000
2002/03/26 615 625 600 610 12,000
2002/03/25 620 660 620 640 8,000
2002/03/22 641 660 610 610 31,000
2002/03/20 510 660 510 650 47,000
2002/03/19 515 515 510 510 6,000
2002/03/15 500 515 500 515 6,000
2002/03/14 525 525 500 505 10,000
2002/03/13 500 520 485 515 21,000
2002/03/12 490 490 485 485 5,000
2002/03/11 490 490 480 487 24,000
2002/03/08 490 490 465 485 17,000
2002/03/07 495 500 480 485 9,000
2002/03/06 480 500 475 495 14,000
2002/03/05 470 480 465 475 21,000
2002/03/04 465 465 460 460 11,000
2002/03/01 460 460 450 460 10,000
2002/02/28 460 460 440 455 14,000
2002/02/27 460 460 450 455 30,000
2002/02/26 460 465 450 455 30,000
2002/02/25 450 450 450 450 3,000
2002/02/22 450 475 450 450 10,000
2002/02/21 450 450 430 440 29,000
2002/02/20 450 453 445 445 8,000
2002/02/19 450 450 450 450 5,000
2002/02/18 450 450 450 450 4,000
2002/02/15 450 450 450 450 15,000
2002/02/14 455 455 450 450 21,000
2002/02/13 460 460 450 455 16,000
2002/02/12 465 465 460 460 6,000
2002/02/05 470 470 451 470 20,000
2002/02/04 451 460 451 460 4,000
2002/02/01 460 460 460 460 1,000
2002/01/31 451 455 450 450 4,000
2002/01/30 460 460 450 460 3,000
2002/01/29 465 465 450 460 5,000
2002/01/28 480 480 465 465 3,000
2002/01/25 480 480 480 480 2,000
2002/01/24 480 480 470 475 5,000
2002/01/18 485 495 485 495 3,000
2002/01/17 500 510 500 510 3,000
2002/01/16 500 510 500 505 7,000
2002/01/15 500 500 500 500 3,000
2002/01/11 500 505 500 505 7,000
2002/01/10 490 505 490 505 15,000
2002/01/09 460 490 460 480 16,000
2002/01/08 455 460 440 455 102,000
2002/01/07 480 480 460 460 15,000
2002/01/04 480 480 480 480 2,000

このページの先頭へ