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 |
---|---|---|---|---|---|
2009/12/30 | 480 | 494 | 479 | 494 | 1,300 |
2009/12/29 | 467 | 485 | 467 | 485 | 600 |
2009/12/28 | 488 | 488 | 471 | 471 | 3,100 |
2009/12/25 | 493 | 493 | 468 | 468 | 4,700 |
2009/12/24 | 468 | 468 | 460 | 465 | 1,400 |
2009/12/22 | 452 | 461 | 446 | 460 | 6,300 |
2009/12/21 | 455 | 460 | 452 | 455 | 4,100 |
2009/12/18 | 451 | 460 | 442 | 460 | 3,900 |
2009/12/17 | 452 | 460 | 451 | 452 | 1,600 |
2009/12/16 | 460 | 460 | 451 | 452 | 1,700 |
2009/12/15 | 485 | 485 | 456 | 460 | 8,400 |
2009/12/14 | 460 | 460 | 450 | 450 | 8,900 |
2009/12/11 | 457 | 467 | 452 | 467 | 3,400 |
2009/12/10 | 449 | 460 | 449 | 456 | 3,400 |
2009/12/09 | 452 | 452 | 451 | 451 | 1,500 |
2009/12/08 | 455 | 457 | 451 | 452 | 1,300 |
2009/12/07 | 460 | 461 | 450 | 452 | 11,400 |
2009/12/04 | 455 | 455 | 455 | 455 | 400 |
2009/12/03 | 455 | 460 | 455 | 457 | 600 |
2009/12/02 | 461 | 461 | 444 | 450 | 9,300 |
2009/12/01 | 461 | 461 | 461 | 461 | 500 |
2009/11/30 | 456 | 475 | 456 | 475 | 7,300 |
2009/11/27 | 460 | 460 | 455 | 460 | 5,600 |
2009/11/26 | 470 | 470 | 460 | 468 | 4,500 |
2009/11/25 | 460 | 465 | 455 | 460 | 11,700 |
2009/11/24 | 470 | 470 | 450 | 450 | 30,500 |
2009/11/20 | 460 | 475 | 460 | 470 | 5,100 |
2009/11/19 | 466 | 467 | 450 | 460 | 4,100 |
2009/11/18 | 481 | 481 | 470 | 470 | 1,200 |
2009/11/17 | 481 | 481 | 481 | 481 | 100 |
2009/11/13 | 480 | 499 | 480 | 499 | 800 |
2009/11/12 | 495 | 495 | 491 | 491 | 1,400 |
2009/11/11 | 492 | 492 | 492 | 492 | 400 |
2009/11/10 | 491 | 500 | 491 | 495 | 2,800 |
2009/11/09 | 489 | 491 | 489 | 491 | 1,300 |
2009/11/06 | 482 | 489 | 482 | 489 | 300 |
2009/11/05 | 485 | 485 | 485 | 485 | 1,000 |
2009/11/04 | 500 | 500 | 500 | 500 | 100 |
2009/11/02 | 500 | 520 | 500 | 520 | 1,000 |
2009/10/30 | 525 | 540 | 504 | 540 | 1,900 |
2009/10/29 | 505 | 505 | 504 | 504 | 600 |
2009/10/28 | 522 | 522 | 522 | 522 | 800 |
2009/10/27 | 555 | 555 | 522 | 522 | 3,400 |
2009/10/26 | 555 | 555 | 540 | 544 | 2,500 |
2009/10/23 | 520 | 522 | 520 | 520 | 3,200 |
2009/10/22 | 485 | 498 | 485 | 495 | 4,400 |
2009/10/21 | 470 | 485 | 470 | 485 | 4,400 |
2009/10/20 | 475 | 475 | 466 | 466 | 1,300 |
2009/10/19 | 470 | 475 | 465 | 475 | 300 |
2009/10/16 | 470 | 470 | 470 | 470 | 300 |
2009/10/15 | 475 | 480 | 465 | 465 | 1,000 |
2009/10/14 | 466 | 469 | 460 | 465 | 6,100 |
2009/10/13 | 470 | 470 | 465 | 470 | 4,600 |
2009/10/09 | 471 | 478 | 467 | 478 | 2,400 |
2009/10/08 | 485 | 485 | 475 | 480 | 8,900 |
2009/10/07 | 483 | 485 | 483 | 485 | 700 |
2009/10/06 | 485 | 490 | 485 | 486 | 9,100 |
2009/10/05 | 490 | 490 | 490 | 490 | 6,200 |
2009/10/02 | 500 | 500 | 495 | 495 | 200 |
2009/09/30 | 500 | 510 | 490 | 510 | 11,300 |
2009/09/29 | 500 | 500 | 500 | 500 | 5,800 |
2009/09/28 | 518 | 518 | 499 | 500 | 8,800 |
2009/09/25 | 520 | 520 | 500 | 503 | 12,100 |
2009/09/24 | 520 | 520 | 508 | 510 | 700 |
2009/09/18 | 536 | 536 | 527 | 530 | 1,000 |
2009/09/17 | 545 | 545 | 540 | 540 | 1,300 |
2009/09/16 | 553 | 553 | 550 | 550 | 1,600 |
2009/09/15 | 565 | 565 | 565 | 565 | 600 |
2009/09/11 | 551 | 569 | 551 | 568 | 800 |
2009/09/10 | 558 | 561 | 551 | 555 | 3,000 |
2009/09/09 | 557 | 557 | 557 | 557 | 600 |
2009/09/08 | 565 | 566 | 565 | 565 | 1,200 |
2009/09/07 | 566 | 566 | 557 | 565 | 1,500 |
2009/09/04 | 581 | 581 | 562 | 563 | 1,300 |
2009/09/03 | 595 | 595 | 581 | 581 | 800 |
2009/09/01 | 580 | 600 | 580 | 600 | 700 |
2009/08/31 | 592 | 595 | 592 | 595 | 2,600 |
2009/08/28 | 613 | 624 | 600 | 600 | 3,600 |
2009/08/27 | 601 | 623 | 592 | 623 | 7,600 |
2009/08/26 | 620 | 620 | 620 | 620 | 200 |
2009/08/25 | 592 | 592 | 590 | 590 | 1,600 |
2009/08/24 | 587 | 589 | 587 | 588 | 600 |
2009/08/21 | 597 | 597 | 595 | 595 | 1,800 |
2009/08/20 | 597 | 597 | 597 | 597 | 100 |
2009/08/19 | 599 | 599 | 598 | 598 | 300 |
2009/08/18 | 600 | 600 | 599 | 599 | 1,200 |
2009/08/17 | 600 | 600 | 600 | 600 | 100 |
2009/08/14 | 599 | 600 | 599 | 599 | 700 |
2009/08/13 | 615 | 615 | 600 | 600 | 3,400 |
2009/08/12 | 606 | 615 | 606 | 615 | 900 |
2009/08/11 | 605 | 606 | 605 | 606 | 400 |
2009/08/07 | 609 | 610 | 609 | 610 | 1,500 |
2009/08/06 | 607 | 607 | 607 | 607 | 100 |
2009/08/05 | 610 | 610 | 610 | 610 | 100 |
2009/08/04 | 618 | 618 | 614 | 614 | 1,300 |
2009/08/03 | 621 | 621 | 621 | 621 | 500 |
2009/07/31 | 619 | 619 | 619 | 619 | 200 |
2009/07/30 | 610 | 610 | 608 | 610 | 1,200 |
2009/07/29 | 638 | 638 | 609 | 609 | 1,700 |
2009/07/28 | 639 | 639 | 625 | 625 | 3,900 |
2009/07/27 | 628 | 628 | 620 | 620 | 1,500 |
2009/07/24 | 618 | 619 | 618 | 618 | 1,300 |
2009/07/23 | 624 | 639 | 618 | 618 | 1,100 |
2009/07/22 | 627 | 628 | 620 | 620 | 3,600 |
2009/07/21 | 637 | 637 | 626 | 626 | 2,500 |
2009/07/17 | 617 | 626 | 616 | 626 | 700 |
2009/07/16 | 631 | 631 | 609 | 620 | 4,000 |
2009/07/15 | 643 | 643 | 631 | 638 | 3,600 |
2009/07/14 | 643 | 649 | 642 | 643 | 800 |
2009/07/13 | 679 | 690 | 653 | 653 | 11,100 |
2009/07/10 | 639 | 639 | 639 | 639 | 300 |
2009/07/09 | 635 | 635 | 635 | 635 | 100 |
2009/07/08 | 634 | 635 | 632 | 635 | 3,700 |
2009/07/07 | 634 | 640 | 634 | 635 | 1,400 |
2009/07/06 | 641 | 641 | 632 | 640 | 1,200 |
2009/07/03 | 651 | 651 | 641 | 641 | 3,100 |
2009/07/02 | 651 | 659 | 647 | 659 | 1,100 |
2009/07/01 | 659 | 659 | 646 | 649 | 1,600 |
2009/06/30 | 652 | 660 | 651 | 660 | 600 |
2009/06/29 | 675 | 678 | 675 | 678 | 2,700 |
2009/06/26 | 679 | 679 | 640 | 645 | 4,400 |
2009/06/25 | 680 | 680 | 650 | 650 | 1,000 |
2009/06/24 | 680 | 680 | 680 | 680 | 200 |
2009/06/23 | 660 | 680 | 660 | 680 | 3,200 |
2009/06/22 | 655 | 655 | 645 | 655 | 2,900 |
2009/06/19 | 650 | 655 | 650 | 655 | 2,900 |
2009/06/18 | 650 | 651 | 650 | 650 | 2,400 |
2009/06/17 | 647 | 650 | 647 | 650 | 2,800 |
2009/06/16 | 641 | 650 | 641 | 650 | 3,700 |
2009/06/15 | 660 | 660 | 651 | 660 | 3,900 |
2009/06/12 | 660 | 660 | 650 | 660 | 3,400 |
2009/06/11 | 660 | 660 | 658 | 660 | 3,600 |
2009/06/10 | 660 | 660 | 659 | 660 | 2,200 |
2009/06/09 | 660 | 660 | 660 | 660 | 2,500 |
2009/06/08 | 660 | 660 | 660 | 660 | 2,500 |
2009/06/05 | 660 | 660 | 650 | 660 | 3,900 |
2009/06/04 | 660 | 660 | 650 | 650 | 3,700 |
2009/06/03 | 660 | 660 | 660 | 660 | 1,500 |
2009/06/02 | 660 | 660 | 660 | 660 | 2,300 |
2009/06/01 | 659 | 660 | 659 | 660 | 600 |
2009/05/29 | 650 | 659 | 650 | 659 | 1,500 |
2009/05/28 | 649 | 650 | 649 | 650 | 4,400 |
2009/05/27 | 615 | 621 | 614 | 621 | 3,300 |
2009/05/26 | 612 | 612 | 611 | 611 | 2,500 |
2009/05/25 | 611 | 611 | 611 | 611 | 500 |
2009/05/22 | 610 | 610 | 605 | 610 | 2,700 |
2009/05/21 | 619 | 619 | 606 | 610 | 1,900 |
2009/05/20 | 606 | 619 | 606 | 619 | 3,100 |
2009/05/19 | 606 | 606 | 606 | 606 | 1,100 |
2009/05/18 | 606 | 606 | 606 | 606 | 1,500 |
2009/05/15 | 605 | 605 | 605 | 605 | 800 |
2009/05/14 | 611 | 611 | 611 | 611 | 1,300 |
2009/05/13 | 611 | 611 | 605 | 611 | 2,700 |
2009/05/12 | 610 | 610 | 605 | 610 | 800 |
2009/05/08 | 605 | 605 | 605 | 605 | 1,000 |
2009/05/07 | 615 | 615 | 615 | 615 | 100 |
2009/05/01 | 625 | 625 | 625 | 625 | 1,500 |
2009/04/30 | 625 | 625 | 625 | 625 | 200 |
2009/04/28 | 645 | 648 | 605 | 625 | 5,600 |
2009/04/27 | 604 | 605 | 603 | 605 | 3,100 |
2009/04/24 | 603 | 603 | 603 | 603 | 2,700 |
2009/04/23 | 603 | 603 | 602 | 603 | 3,000 |
2009/04/22 | 601 | 602 | 601 | 602 | 2,500 |
2009/04/21 | 601 | 601 | 600 | 601 | 3,200 |
2009/04/20 | 601 | 601 | 600 | 600 | 1,000 |
2009/04/17 | 600 | 600 | 600 | 600 | 3,000 |
2009/04/16 | 600 | 600 | 600 | 600 | 2,800 |
2009/04/15 | 600 | 600 | 600 | 600 | 3,100 |
2009/04/14 | 600 | 600 | 600 | 600 | 1,600 |
2009/04/13 | 600 | 600 | 600 | 600 | 300 |
2009/04/10 | 600 | 600 | 600 | 600 | 3,300 |
2009/04/09 | 600 | 600 | 600 | 600 | 3,400 |
2009/04/08 | 600 | 600 | 600 | 600 | 3,300 |
2009/04/07 | 600 | 600 | 600 | 600 | 3,300 |
2009/04/06 | 600 | 600 | 600 | 600 | 400 |
2009/04/03 | 600 | 600 | 600 | 600 | 1,000 |
2009/04/02 | 600 | 600 | 600 | 600 | 3,500 |
2009/04/01 | 600 | 600 | 570 | 600 | 3,600 |
2009/03/31 | 600 | 600 | 600 | 600 | 200 |
2009/03/30 | 610 | 610 | 600 | 600 | 4,200 |
2009/03/27 | 598 | 600 | 595 | 600 | 9,100 |
2009/03/26 | 591 | 600 | 591 | 598 | 5,100 |
2009/03/24 | 614 | 614 | 614 | 614 | 3,200 |
2009/03/23 | 561 | 615 | 555 | 615 | 7,000 |
2009/03/19 | 561 | 561 | 560 | 561 | 4,300 |
2009/03/18 | 561 | 561 | 561 | 561 | 1,500 |
2009/03/17 | 561 | 561 | 561 | 561 | 1,700 |
2009/03/16 | 561 | 561 | 560 | 561 | 4,200 |
2009/03/13 | 561 | 561 | 560 | 561 | 3,200 |
2009/03/12 | 569 | 569 | 559 | 560 | 3,100 |
2009/03/11 | 569 | 569 | 569 | 569 | 3,500 |
2009/03/10 | 568 | 568 | 550 | 568 | 2,400 |
2009/03/09 | 568 | 568 | 568 | 568 | 2,000 |
2009/03/06 | 568 | 568 | 568 | 568 | 2,800 |
2009/03/05 | 567 | 567 | 567 | 567 | 3,200 |
2009/03/04 | 567 | 567 | 558 | 567 | 3,500 |
2009/03/03 | 566 | 567 | 566 | 567 | 1,800 |
2009/03/02 | 566 | 567 | 566 | 567 | 6,300 |
2009/02/27 | 500 | 500 | 500 | 500 | 3,200 |
2009/02/26 | 500 | 501 | 500 | 500 | 3,600 |
2009/02/25 | 504 | 516 | 499 | 500 | 5,500 |
2009/02/24 | 550 | 550 | 501 | 502 | 3,500 |
2009/02/23 | 575 | 575 | 575 | 575 | 2,100 |
2009/02/20 | 590 | 590 | 575 | 575 | 2,400 |
2009/02/19 | 561 | 590 | 561 | 590 | 4,000 |
2009/02/18 | 584 | 584 | 540 | 560 | 5,000 |
2009/02/17 | 583 | 584 | 583 | 584 | 2,300 |
2009/02/16 | 600 | 600 | 582 | 583 | 2,900 |
2009/02/13 | 621 | 621 | 621 | 621 | 2,700 |
2009/02/12 | 620 | 621 | 620 | 621 | 2,300 |
2009/02/09 | 620 | 620 | 620 | 620 | 2,800 |
2009/02/06 | 631 | 631 | 631 | 631 | 2,300 |
2009/02/05 | 631 | 631 | 631 | 631 | 3,300 |
2009/02/04 | 630 | 645 | 630 | 645 | 3,000 |
2009/02/03 | 630 | 630 | 630 | 630 | 2,300 |
2009/01/28 | 669 | 669 | 669 | 669 | 3,000 |
2009/01/27 | 661 | 661 | 610 | 630 | 1,600 |
2009/01/26 | 610 | 610 | 610 | 610 | 100 |
2009/01/23 | 660 | 660 | 650 | 650 | 3,100 |
2009/01/22 | 679 | 679 | 679 | 679 | 2,900 |
2009/01/21 | 660 | 679 | 660 | 679 | 3,200 |
2009/01/20 | 680 | 680 | 660 | 660 | 3,200 |
2009/01/19 | 681 | 681 | 651 | 680 | 5,300 |
2009/01/16 | 681 | 699 | 681 | 681 | 4,400 |
2009/01/15 | 680 | 680 | 680 | 680 | 3,800 |
2009/01/14 | 700 | 700 | 670 | 680 | 6,200 |
2009/01/13 | 701 | 701 | 700 | 700 | 3,800 |
2009/01/09 | 712 | 712 | 702 | 703 | 1,800 |
2009/01/08 | 711 | 711 | 711 | 711 | 100 |
2009/01/07 | 710 | 710 | 710 | 710 | 1,100 |
2009/01/05 | 709 | 709 | 709 | 709 | 100 |