9663 (株)ナガワの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	919	948	917	926	13,000	926
2011-12-29	895	920	895	918	10,800	918
2011-12-28	905	905	890	890	12,600	890
2011-12-27	905	920	900	906	8,400	906
2011-12-26	900	920	890	890	15,000	890
2011-12-22	870	872	870	872	6,600	872
2011-12-21	870	870	862	865	1,800	865
2011-12-20	870	870	863	870	3,600	870
2011-12-19	870	870	859	869	6,800	869
2011-12-16	850	858	850	858	3,100	858
2011-12-15	855	855	841	849	5,900	849
2011-12-14	865	871	851	855	9,900	855
2011-12-13	880	880	865	869	8,500	869
2011-12-12	865	870	846	852	8,400	852
2011-12-09	825	859	820	855	6,000	855
2011-12-08	820	830	816	825	12,000	825
2011-12-07	818	818	813	814	13,400	814
2011-12-06	813	817	812	815	7,200	815
2011-12-05	816	820	813	813	7,300	813
2011-12-02	800	817	800	815	14,500	815
2011-12-01	801	801	798	800	2,200	800
2011-11-30	791	803	790	803	4,000	803
2011-11-28	802	802	800	800	2,800	800
2011-11-25	780	780	780	780	4,200	780
2011-11-24	775	775	751	767	2,800	767
2011-11-22	751	772	751	772	1,000	772
2011-11-21	755	755	750	750	1,200	750
2011-11-18	760	760	755	755	800	755
2011-11-17	757	760	751	760	1,600	760
2011-11-16	760	760	756	756	1,400	756
2011-11-15	768	768	755	758	1,400	758
2011-11-14	775	775	754	768	3,000	768
2011-11-11	773	773	760	760	1,500	760
2011-11-10	776	776	762	773	2,900	773
2011-11-09	789	789	779	785	800	785
2011-11-07	785	799	779	790	2,600	790
2011-11-04	798	798	781	785	3,200	785
2011-11-02	798	798	770	790	3,400	790
2011-11-01	804	804	781	799	3,500	799
2011-10-31	796	808	796	805	4,900	805
2011-10-28	795	800	785	799	9,400	799
2011-10-27	770	789	770	789	4,000	789
2011-10-26	780	787	764	779	4,900	779
2011-10-25	791	791	777	784	5,900	784
2011-10-24	793	793	780	781	2,000	781
2011-10-21	797	797	777	794	3,100	794
2011-10-20	791	799	780	787	4,700	787
2011-10-19	793	799	792	799	1,000	799
2011-10-18	807	814	793	793	4,100	793
2011-10-17	813	815	806	806	7,900	806
2011-10-14	835	835	809	814	26,700	814
2011-10-13	834	835	810	810	7,600	810
2011-10-12	860	860	817	834	23,800	834
2011-10-11	785	785	763	771	3,600	771
2011-10-07	785	785	775	785	14,600	785
2011-10-06	785	795	780	785	23,400	785
2011-10-05	775	793	763	793	54,500	793
2011-10-04	752	762	752	760	32,000	760
2011-10-03	760	774	760	760	17,800	760
2011-09-30	760	763	755	759	36,900	759
2011-09-29	760	760	748	760	12,100	760
2011-09-28	778	778	757	761	3,300	761
2011-09-27	797	800	761	761	3,000	761
2011-09-26	754	755	749	752	8,000	752
2011-09-22	746	760	746	751	3,200	751
2011-09-21	765	860	758	768	22,500	768
2011-09-20	740	740	730	730	500	730
2011-09-16	741	741	738	740	1,600	740
2011-09-15	735	760	730	740	15,100	740
2011-09-14	745	769	733	733	16,700	733
2011-09-13	763	768	742	742	2,600	742
2011-09-12	749	749	748	748	1,200	748
2011-09-09	755	755	755	755	500	755
2011-09-08	759	759	755	755	400	755
2011-09-07	733	762	733	750	900	750
2011-09-06	775	775	745	745	300	745
2011-09-05	775	775	775	775	600	775
2011-09-02	790	794	790	794	400	794
2011-09-01	786	794	786	790	1,400	790
2011-08-31	794	806	792	806	2,500	806
2011-08-30	780	794	780	794	200	794
2011-08-29	780	795	765	795	3,400	795
2011-08-26	795	800	770	800	2,800	800
2011-08-25	769	782	769	782	1,600	782
2011-08-24	759	760	750	750	900	750
2011-08-23	770	770	755	770	400	770
2011-08-22	755	759	750	755	800	755
2011-08-19	745	770	740	770	1,500	770
2011-08-18	775	777	775	775	1,500	775
2011-08-17	785	785	780	785	2,100	785
2011-08-16	791	791	780	786	2,300	786
2011-08-15	800	800	795	795	300	795
2011-08-12	803	803	803	803	100	803
2011-08-11	751	795	751	788	1,300	788
2011-08-10	780	808	780	796	800	796
2011-08-09	753	779	710	779	3,800	779
2011-08-08	805	809	780	790	4,000	790
2011-08-05	785	811	751	811	3,100	811
2011-08-04	814	830	812	830	2,400	830
2011-08-03	829	829	814	825	2,200	825
2011-08-02	820	845	815	842	14,700	842
2011-08-01	805	820	805	820	5,500	820
2011-07-29	800	805	790	805	3,100	805
2011-07-28	810	810	797	797	2,100	797
2011-07-27	798	809	795	795	2,100	795
2011-07-26	815	815	794	795	2,000	795
2011-07-25	800	800	800	800	1,800	800
2011-07-22	786	793	786	793	2,000	793
2011-07-21	801	801	790	790	2,100	790
2011-07-20	794	800	794	800	200	800
2011-07-19	809	809	792	799	2,700	799
2011-07-15	807	809	801	809	1,200	809
2011-07-14	845	845	800	820	2,500	820
2011-07-13	840	845	818	838	7,000	838
2011-07-12	815	819	807	807	7,000	807
2011-07-11	840	840	790	800	11,300	800
2011-07-08	794	795	787	795	2,100	795
2011-07-07	796	796	781	790	1,700	790
2011-07-06	786	786	782	782	1,200	782
2011-07-05	790	790	786	786	1,800	786
2011-07-04	788	800	788	790	2,600	790
2011-07-01	790	790	790	790	300	790
2011-06-30	779	797	779	797	600	797
2011-06-29	804	804	775	775	6,500	775
2011-06-28	808	815	805	805	2,800	805
2011-06-27	810	810	804	805	2,700	805
2011-06-24	780	815	780	804	2,900	804
2011-06-23	791	791	772	780	4,300	780
2011-06-22	800	802	791	791	2,700	791
2011-06-21	805	805	798	799	1,900	799
2011-06-20	800	801	799	800	1,200	800
2011-06-17	800	802	800	800	500	800
2011-06-16	813	813	801	801	2,000	801
2011-06-15	839	839	815	819	1,200	819
2011-06-14	845	845	825	835	1,700	835
2011-06-13	826	826	815	815	400	815
2011-06-10	817	817	795	811	1,700	811
2011-06-09	816	816	800	816	700	816
2011-06-08	765	816	765	816	1,800	816
2011-06-07	791	791	757	760	1,200	760
2011-06-06	791	791	791	791	100	791
2011-06-03	816	845	795	795	2,100	795
2011-06-02	825	825	790	800	6,100	800
2011-06-01	864	864	840	840	2,100	840
2011-05-31	820	861	820	861	6,800	861
2011-05-30	828	828	790	824	7,700	824
2011-05-27	750	825	749	801	24,700	801
2011-05-26	754	755	725	749	4,000	749
2011-05-25	750	750	710	710	11,200	710
2011-05-24	765	765	746	746	3,800	746
2011-05-23	778	778	768	768	1,300	768
2011-05-20	777	777	760	771	6,600	771
2011-05-19	777	783	772	777	5,700	777
2011-05-18	800	800	778	799	12,100	799
2011-05-17	800	802	798	800	5,500	800
2011-05-16	833	835	795	803	4,200	803
2011-05-13	843	865	830	865	4,500	865
2011-05-12	855	865	830	851	6,600	851
2011-05-11	914	916	851	870	13,100	870
2011-05-10	970	1,025	915	920	50,100	920
2011-05-09	915	915	907	913	2,900	913
2011-05-06	911	915	911	915	2,200	915
2011-05-02	930	930	905	911	1,900	911
2011-04-28	900	935	900	930	9,000	930
2011-04-27	915	915	900	910	1,700	910
2011-04-26	930	930	900	900	2,500	900
2011-04-25	919	924	904	904	2,100	904
2011-04-22	911	920	902	919	3,900	919
2011-04-21	900	940	900	939	6,200	939
2011-04-20	920	920	907	920	2,500	920
2011-04-19	936	936	920	922	1,200	922
2011-04-18	942	964	940	940	1,400	940
2011-04-15	956	970	940	970	4,200	970
2011-04-14	927	994	927	970	29,400	970
2011-04-13	957	957	915	944	6,800	944
2011-04-12	945	957	910	957	19,200	957
2011-04-11	890	930	880	930	13,000	930
2011-04-08	895	895	850	878	12,100	878
2011-04-07	900	900	860	895	23,300	895
2011-04-06	955	955	905	910	11,500	910
2011-04-05	960	965	930	944	4,600	944
2011-04-04	950	965	920	950	17,400	950
2011-04-01	956	977	940	958	13,200	958
2011-03-31	940	1,000	910	1,000	29,200	1,000
2011-03-30	980	980	940	948	13,900	948
2011-03-29	911	1,010	895	975	32,400	975
2011-03-28	1,030	1,035	936	961	42,200	961
2011-03-25	1,030	1,090	1,030	1,083	46,300	1,083
2011-03-24	1,099	1,110	1,030	1,071	38,700	1,071
2011-03-23	1,050	1,160	1,030	1,099	84,600	1,099
2011-03-22	1,040	1,040	1,000	1,040	56,000	1,040
2011-03-18	800	890	777	890	47,800	890
2011-03-17	671	745	671	740	25,500	740
2011-03-16	700	725	675	721	48,500	721
2011-03-15	785	785	685	716	126,000	716
2011-03-14	685	685	680	685	340,400	685
2011-03-11	560	585	560	585	2,400	585
2011-03-10	560	560	560	560	1,000	560
2011-03-09	570	570	570	570	1,000	570
2011-03-07	563	563	563	563	600	563
2011-03-04	562	562	562	562	2,500	562
2011-03-03	563	563	553	561	2,000	561
2011-03-01	593	593	593	593	100	593
2011-02-28	634	644	603	603	3,700	603
2011-02-25	570	584	565	584	5,600	584
2011-02-24	565	568	563	565	4,100	565
2011-02-23	551	565	551	565	900	565
2011-02-22	560	560	555	555	1,400	555
2011-02-21	560	560	560	560	200	560
2011-02-18	560	560	560	560	700	560
2011-02-17	549	560	549	560	4,300	560
2011-02-16	529	550	529	550	6,700	550
2011-02-15	534	550	534	549	5,100	549
2011-02-14	529	529	529	529	100	529
2011-02-10	530	531	530	531	200	531
2011-02-08	520	530	520	530	800	530
2011-02-07	523	523	516	516	1,100	516
2011-02-04	523	523	523	523	200	523
2011-02-03	513	522	513	522	2,800	522
2011-02-02	522	522	522	522	100	522
2011-01-31	529	529	511	515	1,300	515
2011-01-28	521	529	520	529	2,600	529
2011-01-27	520	533	520	529	700	529
2011-01-26	528	528	520	520	2,100	520
2011-01-25	518	518	518	518	1,900	518
2011-01-24	513	513	512	512	200	512
2011-01-21	518	518	515	515	400	515
2011-01-20	520	520	520	520	500	520
2011-01-19	520	520	511	520	1,200	520
2011-01-18	520	520	520	520	3,800	520
2011-01-17	520	520	520	520	2,200	520
2011-01-14	520	520	520	520	1,200	520
2011-01-12	512	520	510	510	2,400	510
2011-01-11	508	517	507	517	4,100	517
2011-01-07	510	510	510	510	1,100	510
2011-01-04	543	543	515	520	900	520

分割・併合履歴： [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9663 (株)ナガワ の時系列データ [2011年度]

9663 (株)ナガワの時系列データ [2011年度]