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 |
---|---|---|---|---|---|
2010/12/30 | 525 | 540 | 524 | 540 | 3,400 |
2010/12/29 | 522 | 540 | 521 | 538 | 900 |
2010/12/28 | 542 | 542 | 523 | 523 | 10,600 |
2010/12/27 | 539 | 539 | 522 | 525 | 20,000 |
2010/12/24 | 506 | 535 | 506 | 535 | 4,900 |
2010/12/22 | 530 | 530 | 526 | 530 | 2,300 |
2010/12/21 | 523 | 530 | 523 | 530 | 3,600 |
2010/12/20 | 533 | 533 | 533 | 533 | 300 |
2010/12/17 | 520 | 530 | 508 | 529 | 9,800 |
2010/12/16 | 502 | 524 | 502 | 524 | 4,700 |
2010/12/15 | 523 | 523 | 520 | 520 | 300 |
2010/12/14 | 538 | 538 | 518 | 523 | 7,100 |
2010/12/13 | 523 | 523 | 518 | 518 | 6,200 |
2010/12/10 | 496 | 502 | 495 | 502 | 7,400 |
2010/12/09 | 500 | 502 | 490 | 498 | 7,300 |
2010/12/08 | 500 | 501 | 499 | 500 | 6,100 |
2010/12/07 | 475 | 500 | 473 | 500 | 6,200 |
2010/12/06 | 469 | 480 | 465 | 479 | 5,300 |
2010/12/03 | 455 | 485 | 455 | 485 | 5,100 |
2010/12/02 | 440 | 457 | 440 | 455 | 9,200 |
2010/12/01 | 437 | 440 | 435 | 440 | 600 |
2010/11/30 | 436 | 437 | 435 | 435 | 500 |
2010/11/29 | 443 | 443 | 435 | 435 | 2,400 |
2010/11/26 | 434 | 441 | 434 | 435 | 2,200 |
2010/11/25 | 445 | 445 | 423 | 423 | 3,400 |
2010/11/24 | 420 | 430 | 416 | 430 | 14,000 |
2010/11/22 | 438 | 438 | 422 | 423 | 3,700 |
2010/11/19 | 431 | 435 | 431 | 434 | 600 |
2010/11/18 | 408 | 439 | 408 | 439 | 4,300 |
2010/11/17 | 0 | 0 | 0 | 408 | 0 |
2010/11/16 | 408 | 416 | 408 | 408 | 1,000 |
2010/11/15 | 415 | 415 | 415 | 415 | 200 |
2010/11/12 | 406 | 413 | 406 | 413 | 500 |
2010/11/11 | 407 | 409 | 402 | 409 | 2,700 |
2010/11/10 | 401 | 410 | 401 | 403 | 2,500 |
2010/11/09 | 403 | 405 | 401 | 404 | 36,600 |
2010/11/08 | 402 | 409 | 402 | 409 | 1,100 |
2010/11/05 | 416 | 416 | 410 | 410 | 34,400 |
2010/11/04 | 401 | 415 | 401 | 414 | 34,200 |
2010/11/02 | 416 | 417 | 407 | 407 | 2,300 |
2010/11/01 | 425 | 425 | 425 | 425 | 200 |
2010/10/29 | 431 | 431 | 413 | 425 | 1,400 |
2010/10/28 | 439 | 440 | 423 | 439 | 3,500 |
2010/10/27 | 435 | 438 | 435 | 436 | 600 |
2010/10/26 | 438 | 441 | 438 | 440 | 2,400 |
2010/10/25 | 430 | 430 | 430 | 430 | 2,800 |
2010/10/22 | 420 | 420 | 420 | 420 | 700 |
2010/10/21 | 420 | 420 | 420 | 420 | 500 |
2010/10/20 | 414 | 420 | 414 | 420 | 1,000 |
2010/10/19 | 422 | 422 | 414 | 414 | 6,300 |
2010/10/18 | 416 | 416 | 415 | 415 | 500 |
2010/10/15 | 420 | 420 | 420 | 420 | 2,000 |
2010/10/14 | 421 | 421 | 421 | 421 | 400 |
2010/10/13 | 417 | 420 | 417 | 420 | 1,300 |
2010/10/12 | 424 | 424 | 417 | 418 | 6,400 |
2010/10/08 | 423 | 423 | 423 | 423 | 500 |
2010/10/07 | 422 | 425 | 422 | 423 | 1,000 |
2010/10/06 | 423 | 425 | 423 | 425 | 1,700 |
2010/10/05 | 432 | 432 | 432 | 432 | 500 |
2010/10/04 | 440 | 444 | 435 | 444 | 9,000 |
2010/10/01 | 430 | 430 | 430 | 430 | 5,000 |
2010/09/30 | 430 | 439 | 430 | 439 | 2,000 |
2010/09/29 | 430 | 430 | 426 | 426 | 2,000 |
2010/09/28 | 444 | 444 | 430 | 443 | 4,800 |
2010/09/27 | 429 | 437 | 429 | 437 | 3,200 |
2010/09/24 | 434 | 434 | 421 | 430 | 3,100 |
2010/09/22 | 430 | 431 | 430 | 431 | 2,000 |
2010/09/21 | 426 | 430 | 426 | 429 | 1,300 |
2010/09/17 | 424 | 430 | 424 | 430 | 500 |
2010/09/16 | 0 | 0 | 0 | 432 | 0 |
2010/09/15 | 416 | 432 | 416 | 432 | 1,000 |
2010/09/14 | 416 | 416 | 416 | 416 | 300 |
2010/09/13 | 415 | 420 | 415 | 420 | 800 |
2010/09/10 | 413 | 413 | 413 | 413 | 700 |
2010/09/09 | 420 | 420 | 420 | 420 | 100 |
2010/09/08 | 416 | 416 | 412 | 412 | 300 |
2010/09/07 | 415 | 415 | 415 | 415 | 1,000 |
2010/09/06 | 415 | 415 | 415 | 415 | 300 |
2010/09/03 | 412 | 415 | 412 | 415 | 900 |
2010/09/02 | 412 | 412 | 412 | 412 | 2,900 |
2010/09/01 | 405 | 405 | 405 | 405 | 200 |
2010/08/31 | 0 | 0 | 0 | 417 | 0 |
2010/08/30 | 419 | 419 | 417 | 417 | 6,700 |
2010/08/27 | 408 | 409 | 405 | 408 | 3,700 |
2010/08/26 | 420 | 420 | 411 | 411 | 5,700 |
2010/08/25 | 424 | 424 | 411 | 412 | 5,700 |
2010/08/24 | 412 | 420 | 412 | 416 | 1,000 |
2010/08/23 | 420 | 423 | 415 | 420 | 5,900 |
2010/08/20 | 425 | 425 | 423 | 423 | 3,400 |
2010/08/19 | 430 | 430 | 428 | 428 | 400 |
2010/08/18 | 430 | 430 | 430 | 430 | 1,200 |
2010/08/17 | 0 | 0 | 0 | 430 | 0 |
2010/08/16 | 429 | 430 | 422 | 430 | 2,300 |
2010/08/13 | 430 | 430 | 430 | 430 | 1,100 |
2010/08/12 | 430 | 430 | 430 | 430 | 2,400 |
2010/08/11 | 430 | 430 | 430 | 430 | 700 |
2010/08/10 | 433 | 433 | 430 | 433 | 800 |
2010/08/09 | 433 | 433 | 433 | 433 | 800 |
2010/08/06 | 433 | 434 | 431 | 433 | 3,200 |
2010/08/05 | 435 | 436 | 433 | 433 | 2,900 |
2010/08/04 | 445 | 448 | 435 | 435 | 2,700 |
2010/08/03 | 447 | 447 | 445 | 445 | 400 |
2010/08/02 | 442 | 449 | 442 | 449 | 1,100 |
2010/07/30 | 443 | 443 | 443 | 443 | 300 |
2010/07/29 | 445 | 448 | 442 | 448 | 400 |
2010/07/28 | 448 | 448 | 446 | 448 | 2,400 |
2010/07/27 | 453 | 455 | 450 | 450 | 3,700 |
2010/07/26 | 447 | 447 | 447 | 447 | 2,300 |
2010/07/23 | 437 | 438 | 437 | 438 | 800 |
2010/07/22 | 433 | 438 | 432 | 434 | 4,800 |
2010/07/21 | 434 | 444 | 432 | 434 | 700 |
2010/07/20 | 437 | 437 | 433 | 433 | 2,800 |
2010/07/16 | 436 | 437 | 436 | 437 | 1,100 |
2010/07/15 | 439 | 441 | 436 | 436 | 6,200 |
2010/07/14 | 443 | 443 | 443 | 443 | 1,300 |
2010/07/13 | 459 | 463 | 439 | 441 | 11,900 |
2010/07/12 | 452 | 452 | 437 | 439 | 12,300 |
2010/07/09 | 441 | 441 | 436 | 436 | 6,100 |
2010/07/08 | 443 | 444 | 440 | 440 | 400 |
2010/07/07 | 443 | 449 | 438 | 443 | 1,200 |
2010/07/06 | 443 | 443 | 443 | 443 | 100 |
2010/07/05 | 447 | 449 | 447 | 449 | 700 |
2010/07/02 | 437 | 437 | 436 | 436 | 600 |
2010/07/01 | 451 | 451 | 451 | 451 | 500 |
2010/06/30 | 435 | 435 | 435 | 435 | 100 |
2010/06/29 | 440 | 440 | 433 | 433 | 600 |
2010/06/28 | 443 | 443 | 440 | 443 | 3,200 |
2010/06/25 | 438 | 438 | 432 | 432 | 8,500 |
2010/06/24 | 441 | 441 | 438 | 441 | 1,400 |
2010/06/23 | 443 | 446 | 438 | 440 | 2,200 |
2010/06/22 | 450 | 451 | 446 | 446 | 1,100 |
2010/06/21 | 448 | 451 | 448 | 451 | 1,500 |
2010/06/18 | 435 | 435 | 433 | 433 | 400 |
2010/06/17 | 435 | 435 | 434 | 434 | 800 |
2010/06/16 | 435 | 435 | 434 | 434 | 200 |
2010/06/15 | 435 | 435 | 430 | 430 | 1,400 |
2010/06/14 | 435 | 435 | 435 | 435 | 1,100 |
2010/06/11 | 435 | 440 | 435 | 435 | 1,100 |
2010/06/10 | 431 | 435 | 429 | 435 | 2,100 |
2010/06/09 | 433 | 433 | 430 | 430 | 1,900 |
2010/06/08 | 431 | 434 | 430 | 434 | 1,200 |
2010/06/07 | 434 | 434 | 428 | 431 | 5,300 |
2010/06/04 | 436 | 436 | 434 | 434 | 2,500 |
2010/06/03 | 431 | 436 | 431 | 436 | 600 |
2010/06/02 | 429 | 436 | 428 | 436 | 1,100 |
2010/06/01 | 432 | 437 | 428 | 429 | 3,700 |
2010/05/31 | 433 | 433 | 429 | 430 | 2,500 |
2010/05/28 | 435 | 435 | 430 | 435 | 3,500 |
2010/05/27 | 433 | 434 | 421 | 427 | 5,200 |
2010/05/26 | 451 | 457 | 432 | 432 | 5,300 |
2010/05/25 | 456 | 456 | 446 | 449 | 4,200 |
2010/05/24 | 450 | 457 | 448 | 448 | 2,400 |
2010/05/21 | 440 | 452 | 438 | 452 | 2,200 |
2010/05/20 | 444 | 452 | 444 | 446 | 1,700 |
2010/05/19 | 449 | 452 | 446 | 452 | 700 |
2010/05/18 | 453 | 453 | 446 | 446 | 2,500 |
2010/05/17 | 457 | 457 | 457 | 457 | 300 |
2010/05/14 | 450 | 458 | 450 | 458 | 2,400 |
2010/05/13 | 453 | 456 | 447 | 454 | 5,700 |
2010/05/12 | 461 | 463 | 442 | 448 | 19,100 |
2010/05/11 | 468 | 469 | 458 | 459 | 8,600 |
2010/05/10 | 459 | 460 | 445 | 460 | 11,700 |
2010/05/07 | 478 | 478 | 453 | 465 | 5,200 |
2010/05/06 | 500 | 500 | 493 | 494 | 1,100 |
2010/04/30 | 502 | 502 | 500 | 500 | 1,000 |
2010/04/28 | 503 | 503 | 497 | 498 | 4,000 |
2010/04/27 | 530 | 530 | 515 | 515 | 3,300 |
2010/04/26 | 500 | 500 | 487 | 500 | 5,000 |
2010/04/23 | 480 | 485 | 478 | 485 | 3,000 |
2010/04/22 | 480 | 480 | 480 | 480 | 1,000 |
2010/04/21 | 480 | 480 | 479 | 480 | 2,300 |
2010/04/20 | 479 | 479 | 476 | 477 | 2,800 |
2010/04/19 | 476 | 477 | 475 | 476 | 2,900 |
2010/04/16 | 475 | 475 | 472 | 475 | 2,100 |
2010/04/15 | 475 | 475 | 475 | 475 | 100 |
2010/04/14 | 472 | 480 | 468 | 480 | 4,500 |
2010/04/13 | 473 | 500 | 468 | 468 | 4,100 |
2010/04/12 | 484 | 484 | 470 | 480 | 1,400 |
2010/04/09 | 467 | 481 | 467 | 481 | 1,800 |
2010/04/08 | 463 | 470 | 460 | 466 | 2,700 |
2010/04/07 | 480 | 480 | 475 | 475 | 600 |
2010/04/06 | 0 | 0 | 0 | 480 | 0 |
2010/04/05 | 480 | 480 | 480 | 480 | 100 |
2010/04/02 | 0 | 0 | 0 | 475 | 0 |
2010/04/01 | 0 | 0 | 0 | 475 | 0 |
2010/03/31 | 475 | 475 | 475 | 475 | 800 |
2010/03/30 | 475 | 475 | 475 | 475 | 100 |
2010/03/29 | 472 | 473 | 465 | 473 | 1,000 |
2010/03/26 | 500 | 514 | 478 | 478 | 4,700 |
2010/03/25 | 500 | 504 | 493 | 500 | 5,600 |
2010/03/24 | 504 | 504 | 495 | 495 | 2,200 |
2010/03/23 | 490 | 504 | 490 | 504 | 2,800 |
2010/03/19 | 485 | 488 | 485 | 488 | 400 |
2010/03/18 | 476 | 485 | 475 | 485 | 1,400 |
2010/03/17 | 475 | 481 | 475 | 475 | 1,500 |
2010/03/16 | 470 | 480 | 468 | 470 | 1,500 |
2010/03/15 | 467 | 486 | 467 | 486 | 1,800 |
2010/03/12 | 467 | 467 | 467 | 467 | 200 |
2010/03/11 | 468 | 468 | 463 | 463 | 400 |
2010/03/10 | 467 | 467 | 464 | 467 | 3,400 |
2010/03/09 | 465 | 466 | 465 | 466 | 500 |
2010/03/08 | 464 | 470 | 464 | 465 | 2,000 |
2010/03/05 | 465 | 465 | 464 | 464 | 300 |
2010/03/04 | 465 | 473 | 465 | 473 | 600 |
2010/03/02 | 470 | 470 | 470 | 470 | 100 |
2010/03/01 | 488 | 488 | 470 | 470 | 1,100 |
2010/02/26 | 493 | 493 | 485 | 485 | 2,100 |
2010/02/25 | 470 | 470 | 470 | 470 | 2,800 |
2010/02/24 | 460 | 461 | 460 | 460 | 1,300 |
2010/02/23 | 456 | 460 | 456 | 460 | 500 |
2010/02/22 | 456 | 456 | 455 | 455 | 2,300 |
2010/02/19 | 469 | 469 | 469 | 469 | 500 |
2010/02/18 | 455 | 455 | 455 | 455 | 100 |
2010/02/15 | 457 | 457 | 457 | 457 | 400 |
2010/02/12 | 457 | 457 | 457 | 457 | 100 |
2010/02/10 | 457 | 457 | 457 | 457 | 200 |
2010/02/08 | 465 | 479 | 455 | 455 | 1,100 |
2010/02/04 | 457 | 457 | 457 | 457 | 100 |
2010/02/02 | 453 | 461 | 453 | 461 | 200 |
2010/02/01 | 452 | 455 | 452 | 455 | 1,300 |
2010/01/29 | 465 | 467 | 458 | 467 | 700 |
2010/01/28 | 462 | 465 | 462 | 465 | 1,400 |
2010/01/27 | 473 | 475 | 473 | 475 | 1,400 |
2010/01/26 | 474 | 475 | 474 | 475 | 4,000 |
2010/01/25 | 462 | 463 | 454 | 463 | 3,600 |
2010/01/22 | 452 | 453 | 452 | 452 | 500 |
2010/01/21 | 455 | 455 | 451 | 451 | 1,500 |
2010/01/20 | 451 | 460 | 451 | 460 | 2,000 |
2010/01/19 | 459 | 460 | 458 | 458 | 700 |
2010/01/18 | 453 | 460 | 449 | 460 | 37,300 |
2010/01/15 | 462 | 463 | 451 | 453 | 22,300 |
2010/01/14 | 464 | 465 | 463 | 464 | 3,500 |
2010/01/13 | 464 | 468 | 464 | 464 | 500 |
2010/01/12 | 464 | 470 | 463 | 470 | 500 |
2010/01/08 | 465 | 465 | 464 | 464 | 400 |
2010/01/07 | 465 | 466 | 465 | 465 | 800 |
2010/01/06 | 468 | 468 | 460 | 464 | 1,800 |
2010/01/05 | 473 | 480 | 473 | 475 | 400 |
2010/01/04 | 493 | 493 | 473 | 473 | 300 |