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 |
---|---|---|---|---|---|
2008/12/30 | 701 | 739 | 701 | 739 | 900 |
2008/12/29 | 714 | 740 | 710 | 710 | 2,900 |
2008/12/26 | 692 | 706 | 692 | 704 | 3,500 |
2008/12/25 | 690 | 690 | 690 | 690 | 3,400 |
2008/12/24 | 716 | 716 | 699 | 699 | 5,300 |
2008/12/22 | 699 | 710 | 699 | 699 | 6,400 |
2008/12/19 | 717 | 717 | 681 | 699 | 6,400 |
2008/12/18 | 701 | 719 | 700 | 700 | 5,200 |
2008/12/17 | 690 | 719 | 680 | 700 | 9,600 |
2008/12/16 | 687 | 688 | 687 | 688 | 400 |
2008/12/15 | 770 | 770 | 686 | 686 | 12,800 |
2008/12/12 | 655 | 670 | 655 | 670 | 5,000 |
2008/12/11 | 635 | 655 | 635 | 655 | 4,800 |
2008/12/10 | 616 | 640 | 616 | 634 | 4,400 |
2008/12/09 | 613 | 614 | 613 | 614 | 1,500 |
2008/12/08 | 611 | 612 | 611 | 612 | 3,600 |
2008/12/05 | 616 | 616 | 610 | 610 | 5,100 |
2008/12/04 | 620 | 620 | 615 | 615 | 4,600 |
2008/12/03 | 630 | 630 | 619 | 619 | 5,500 |
2008/12/02 | 625 | 625 | 625 | 625 | 3,600 |
2008/12/01 | 630 | 630 | 625 | 625 | 3,700 |
2008/11/28 | 620 | 640 | 620 | 630 | 7,500 |
2008/11/27 | 620 | 620 | 615 | 620 | 4,100 |
2008/11/26 | 634 | 640 | 620 | 620 | 4,900 |
2008/11/25 | 637 | 637 | 634 | 634 | 3,000 |
2008/11/21 | 635 | 635 | 635 | 635 | 3,300 |
2008/11/20 | 640 | 640 | 635 | 635 | 3,500 |
2008/11/19 | 640 | 660 | 620 | 660 | 2,800 |
2008/11/18 | 660 | 680 | 640 | 640 | 2,400 |
2008/11/17 | 620 | 640 | 590 | 640 | 21,000 |
2008/11/14 | 633 | 633 | 620 | 620 | 2,100 |
2008/11/13 | 644 | 644 | 631 | 633 | 2,500 |
2008/11/12 | 638 | 644 | 638 | 644 | 2,000 |
2008/11/11 | 644 | 644 | 638 | 638 | 3,000 |
2008/11/10 | 643 | 643 | 643 | 643 | 300 |
2008/11/07 | 642 | 642 | 642 | 642 | 200 |
2008/11/06 | 670 | 670 | 640 | 641 | 1,000 |
2008/11/05 | 680 | 680 | 670 | 670 | 2,500 |
2008/10/31 | 680 | 685 | 680 | 685 | 1,600 |
2008/10/30 | 670 | 689 | 670 | 689 | 500 |
2008/10/29 | 620 | 670 | 620 | 670 | 500 |
2008/10/28 | 692 | 693 | 618 | 623 | 4,200 |
2008/10/27 | 630 | 650 | 620 | 650 | 400 |
2008/10/24 | 675 | 675 | 670 | 670 | 900 |
2008/10/23 | 668 | 685 | 668 | 681 | 3,000 |
2008/10/22 | 675 | 700 | 675 | 700 | 800 |
2008/10/21 | 695 | 705 | 680 | 705 | 17,700 |
2008/10/16 | 561 | 605 | 561 | 605 | 1,600 |
2008/10/15 | 621 | 621 | 621 | 621 | 700 |
2008/10/09 | 658 | 658 | 658 | 658 | 100 |
2008/10/08 | 580 | 580 | 571 | 571 | 900 |
2008/10/07 | 570 | 581 | 570 | 580 | 6,200 |
2008/10/06 | 660 | 660 | 640 | 640 | 1,200 |
2008/10/03 | 740 | 740 | 670 | 740 | 19,100 |
2008/10/02 | 740 | 740 | 740 | 740 | 5,500 |
2008/10/01 | 740 | 740 | 740 | 740 | 3,700 |
2008/09/30 | 737 | 737 | 737 | 737 | 100 |
2008/09/29 | 720 | 737 | 720 | 737 | 3,700 |
2008/09/26 | 698 | 698 | 680 | 680 | 900 |
2008/09/22 | 665 | 678 | 665 | 678 | 1,100 |
2008/09/19 | 666 | 666 | 666 | 666 | 15,400 |
2008/09/18 | 670 | 670 | 640 | 660 | 5,100 |
2008/09/17 | 671 | 671 | 670 | 670 | 1,600 |
2008/09/16 | 670 | 670 | 670 | 670 | 1,000 |
2008/09/12 | 695 | 700 | 695 | 700 | 1,200 |
2008/09/11 | 700 | 700 | 695 | 695 | 900 |
2008/09/10 | 695 | 707 | 690 | 707 | 2,200 |
2008/09/09 | 700 | 701 | 700 | 700 | 2,300 |
2008/09/08 | 715 | 715 | 715 | 715 | 1,400 |
2008/09/05 | 695 | 695 | 695 | 695 | 1,000 |
2008/09/04 | 700 | 700 | 695 | 695 | 1,000 |
2008/09/03 | 700 | 700 | 695 | 695 | 1,900 |
2008/09/02 | 700 | 700 | 696 | 696 | 200 |
2008/08/29 | 705 | 712 | 695 | 712 | 16,700 |
2008/08/28 | 730 | 730 | 700 | 700 | 8,600 |
2008/08/27 | 732 | 732 | 720 | 720 | 2,600 |
2008/08/26 | 737 | 737 | 737 | 737 | 1,200 |
2008/08/22 | 737 | 748 | 737 | 747 | 51,800 |
2008/08/21 | 737 | 750 | 731 | 740 | 8,300 |
2008/08/20 | 730 | 740 | 720 | 737 | 6,700 |
2008/08/19 | 779 | 779 | 779 | 779 | 100 |
2008/08/18 | 780 | 780 | 779 | 779 | 200 |
2008/08/15 | 780 | 780 | 770 | 780 | 3,100 |
2008/08/14 | 780 | 780 | 780 | 780 | 1,200 |
2008/08/13 | 780 | 780 | 780 | 780 | 1,100 |
2008/08/12 | 800 | 800 | 780 | 780 | 3,500 |
2008/08/11 | 788 | 800 | 788 | 800 | 1,100 |
2008/08/08 | 786 | 787 | 786 | 786 | 900 |
2008/08/07 | 800 | 800 | 780 | 786 | 3,400 |
2008/08/06 | 785 | 800 | 785 | 800 | 18,700 |
2008/08/05 | 790 | 810 | 785 | 785 | 22,300 |
2008/08/04 | 780 | 800 | 780 | 800 | 2,000 |
2008/08/01 | 800 | 800 | 800 | 800 | 10,300 |
2008/07/31 | 800 | 800 | 800 | 800 | 2,100 |
2008/07/30 | 818 | 818 | 780 | 800 | 10,800 |
2008/07/29 | 820 | 820 | 780 | 810 | 6,300 |
2008/07/28 | 840 | 850 | 820 | 820 | 6,200 |
2008/07/25 | 800 | 800 | 800 | 800 | 3,000 |
2008/07/24 | 800 | 800 | 800 | 800 | 3,000 |
2008/07/23 | 800 | 800 | 800 | 800 | 8,400 |
2008/07/22 | 780 | 800 | 780 | 800 | 4,600 |
2008/07/18 | 850 | 850 | 850 | 850 | 700 |
2008/07/14 | 910 | 940 | 910 | 940 | 9,000 |
2008/07/11 | 910 | 910 | 910 | 910 | 400 |
2008/07/10 | 910 | 910 | 900 | 910 | 1,800 |
2008/07/08 | 930 | 930 | 930 | 930 | 200 |
2008/07/07 | 930 | 930 | 930 | 930 | 700 |
2008/07/03 | 955 | 955 | 895 | 901 | 1,700 |
2008/07/01 | 985 | 985 | 985 | 985 | 1,000 |
2008/06/30 | 999 | 999 | 995 | 995 | 2,400 |
2008/06/27 | 960 | 961 | 950 | 960 | 1,200 |
2008/06/26 | 960 | 960 | 960 | 960 | 700 |
2008/06/24 | 970 | 970 | 970 | 970 | 300 |
2008/06/20 | 999 | 1,000 | 998 | 1,000 | 3,400 |
2008/06/19 | 999 | 999 | 979 | 979 | 1,200 |
2008/06/18 | 950 | 992 | 950 | 980 | 2,600 |
2008/06/17 | 882 | 950 | 882 | 950 | 3,500 |
2008/06/11 | 882 | 882 | 882 | 882 | 300 |
2008/06/10 | 875 | 875 | 856 | 874 | 1,900 |
2008/06/09 | 865 | 866 | 863 | 863 | 1,500 |
2008/06/06 | 915 | 935 | 915 | 935 | 2,200 |
2008/06/05 | 915 | 915 | 915 | 915 | 800 |
2008/06/04 | 914 | 915 | 914 | 915 | 1,100 |
2008/06/03 | 915 | 916 | 905 | 915 | 6,800 |
2008/06/02 | 910 | 921 | 910 | 915 | 4,800 |
2008/05/30 | 890 | 915 | 890 | 915 | 1,700 |
2008/05/29 | 880 | 900 | 880 | 900 | 1,100 |
2008/05/28 | 900 | 900 | 880 | 880 | 3,300 |
2008/05/27 | 859 | 870 | 859 | 870 | 600 |
2008/05/26 | 845 | 850 | 845 | 850 | 3,000 |
2008/05/23 | 845 | 845 | 840 | 845 | 14,900 |
2008/05/22 | 840 | 845 | 840 | 845 | 1,300 |
2008/05/21 | 844 | 844 | 836 | 844 | 1,900 |
2008/05/20 | 811 | 850 | 811 | 844 | 1,500 |
2008/05/19 | 836 | 836 | 836 | 836 | 1,100 |
2008/05/16 | 800 | 820 | 780 | 816 | 18,200 |
2008/05/15 | 770 | 770 | 770 | 770 | 600 |
2008/05/14 | 757 | 760 | 750 | 760 | 1,200 |
2008/05/12 | 752 | 752 | 752 | 752 | 100 |
2008/05/09 | 750 | 760 | 750 | 757 | 1,100 |
2008/05/08 | 740 | 740 | 739 | 739 | 4,400 |
2008/05/07 | 750 | 750 | 750 | 750 | 500 |
2008/05/02 | 750 | 750 | 750 | 750 | 100 |
2008/05/01 | 744 | 744 | 744 | 744 | 1,200 |
2008/04/30 | 760 | 762 | 760 | 762 | 1,300 |
2008/04/28 | 756 | 756 | 756 | 756 | 2,300 |
2008/04/25 | 700 | 737 | 700 | 716 | 12,600 |
2008/04/24 | 710 | 710 | 700 | 710 | 3,800 |
2008/04/23 | 670 | 710 | 670 | 710 | 22,900 |
2008/04/22 | 710 | 711 | 700 | 710 | 32,000 |
2008/04/21 | 711 | 715 | 710 | 710 | 1,300 |
2008/04/18 | 700 | 710 | 700 | 710 | 38,300 |
2008/04/17 | 702 | 702 | 700 | 700 | 52,500 |
2008/04/16 | 700 | 701 | 700 | 700 | 24,700 |
2008/04/15 | 680 | 705 | 680 | 700 | 13,200 |
2008/04/14 | 704 | 708 | 700 | 700 | 57,300 |
2008/04/11 | 690 | 705 | 685 | 705 | 12,100 |
2008/04/10 | 695 | 695 | 690 | 695 | 3,900 |
2008/04/09 | 677 | 700 | 677 | 700 | 1,200 |
2008/04/08 | 710 | 710 | 700 | 700 | 3,200 |
2008/04/07 | 720 | 720 | 700 | 700 | 3,100 |
2008/04/04 | 720 | 720 | 720 | 720 | 200 |
2008/04/03 | 740 | 740 | 700 | 730 | 1,300 |
2008/04/01 | 750 | 755 | 750 | 755 | 300 |
2008/03/28 | 760 | 760 | 735 | 735 | 2,900 |
2008/03/27 | 735 | 745 | 735 | 745 | 800 |
2008/03/26 | 751 | 751 | 750 | 750 | 1,300 |
2008/03/25 | 769 | 770 | 756 | 770 | 7,000 |
2008/03/24 | 771 | 775 | 762 | 775 | 1,400 |
2008/03/21 | 770 | 780 | 760 | 770 | 6,900 |
2008/03/19 | 784 | 784 | 770 | 770 | 1,400 |
2008/03/18 | 800 | 800 | 780 | 780 | 3,500 |
2008/03/17 | 790 | 795 | 790 | 795 | 1,600 |
2008/03/14 | 810 | 810 | 800 | 800 | 6,100 |
2008/03/13 | 830 | 830 | 820 | 820 | 2,100 |
2008/03/12 | 830 | 830 | 830 | 830 | 1,100 |
2008/03/11 | 835 | 840 | 830 | 830 | 2,600 |
2008/03/10 | 835 | 835 | 833 | 835 | 1,700 |
2008/03/07 | 845 | 845 | 835 | 835 | 5,300 |
2008/03/06 | 850 | 850 | 840 | 840 | 5,100 |
2008/03/05 | 851 | 851 | 840 | 840 | 900 |
2008/03/04 | 851 | 851 | 851 | 851 | 1,500 |
2008/03/03 | 850 | 851 | 850 | 851 | 2,100 |
2008/02/29 | 850 | 857 | 850 | 851 | 3,300 |
2008/02/28 | 861 | 861 | 859 | 859 | 2,500 |
2008/02/27 | 851 | 851 | 851 | 851 | 1,300 |
2008/02/25 | 840 | 851 | 840 | 851 | 3,300 |
2008/02/22 | 838 | 840 | 838 | 840 | 200 |
2008/02/21 | 851 | 857 | 830 | 830 | 2,000 |
2008/02/20 | 831 | 831 | 831 | 831 | 100 |
2008/02/19 | 851 | 851 | 831 | 831 | 300 |
2008/02/18 | 852 | 852 | 851 | 851 | 2,500 |
2008/02/15 | 851 | 851 | 851 | 851 | 1,500 |
2008/02/14 | 836 | 840 | 830 | 830 | 800 |
2008/02/13 | 851 | 860 | 850 | 850 | 8,300 |
2008/02/12 | 820 | 821 | 820 | 821 | 1,000 |
2008/02/08 | 821 | 821 | 810 | 820 | 1,100 |
2008/02/07 | 820 | 820 | 820 | 820 | 400 |
2008/02/06 | 821 | 821 | 802 | 820 | 3,500 |
2008/02/01 | 855 | 855 | 806 | 821 | 600 |
2008/01/31 | 800 | 845 | 800 | 845 | 12,900 |
2008/01/30 | 850 | 859 | 850 | 850 | 12,100 |
2008/01/29 | 808 | 850 | 808 | 850 | 13,500 |
2008/01/28 | 851 | 851 | 808 | 808 | 3,600 |
2008/01/25 | 810 | 850 | 810 | 850 | 6,700 |
2008/01/24 | 780 | 840 | 780 | 840 | 5,100 |
2008/01/23 | 775 | 835 | 771 | 800 | 8,100 |
2008/01/22 | 835 | 835 | 835 | 835 | 500 |
2008/01/21 | 852 | 852 | 842 | 851 | 3,900 |
2008/01/18 | 851 | 863 | 850 | 853 | 9,600 |
2008/01/17 | 800 | 851 | 800 | 851 | 2,700 |
2008/01/16 | 884 | 884 | 880 | 880 | 1,000 |
2008/01/15 | 900 | 900 | 870 | 885 | 900 |
2008/01/11 | 900 | 900 | 890 | 892 | 1,700 |
2008/01/10 | 900 | 900 | 895 | 895 | 200 |
2008/01/09 | 900 | 900 | 890 | 895 | 2,100 |
2008/01/08 | 945 | 945 | 889 | 900 | 8,200 |