6239 (株)ナガオカの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-01	1,000	1,047	1,000	1,035	35,300	1,035
2023-11-30	989	1,020	970	1,004	38,400	1,004
2023-11-29	999	1,006	979	980	37,600	980
2023-11-28	1,025	1,028	980	997	233,900	997
2023-11-27	901	913	901	913	15,500	913
2023-11-24	897	909	895	904	18,000	904
2023-11-22	905	905	884	888	14,600	888
2023-11-21	892	899	892	898	11,400	898
2023-11-20	890	907	890	897	11,400	897
2023-11-17	915	926	896	899	21,900	899
2023-11-16	892	925	888	925	38,300	925
2023-11-15	908	919	869	877	74,400	877
2023-11-14	912	951	879	918	182,600	918
2023-11-13	1,020	1,060	1,012	1,047	96,000	1,047
2023-11-10	1,010	1,012	997	1,003	4,200	1,003
2023-11-09	1,002	1,010	989	1,010	16,600	1,010
2023-11-08	1,011	1,015	991	1,004	12,500	1,004
2023-11-07	1,006	1,012	1,004	1,011	9,500	1,011
2023-11-06	1,029	1,029	1,006	1,011	13,500	1,011
2023-11-02	995	1,018	992	1,007	20,600	1,007
2023-11-01	1,014	1,015	997	997	13,000	997
2023-10-31	985	999	975	999	21,600	999
2023-10-30	1,010	1,010	986	990	13,600	990
2023-10-27	1,013	1,023	1,003	1,008	10,100	1,008
2023-10-26	999	1,024	985	1,011	15,700	1,011
2023-10-25	1,029	1,029	1,001	1,001	7,900	1,001
2023-10-24	1,017	1,025	961	1,021	68,200	1,021
2023-10-23	1,025	1,031	1,005	1,025	12,300	1,025
2023-10-20	1,026	1,046	1,020	1,046	10,700	1,046
2023-10-19	1,035	1,043	1,021	1,021	4,800	1,021
2023-10-18	1,003	1,047	1,003	1,044	13,700	1,044
2023-10-17	1,008	1,030	1,005	1,008	15,600	1,008
2023-10-16	1,017	1,027	1,002	1,002	21,600	1,002
2023-10-13	1,036	1,047	1,032	1,032	7,600	1,032
2023-10-12	1,031	1,050	1,030	1,045	11,600	1,045
2023-10-11	1,065	1,065	1,030	1,030	20,500	1,030
2023-10-10	1,050	1,071	1,028	1,059	25,500	1,059
2023-10-06	1,008	1,043	1,008	1,040	20,500	1,040
2023-10-05	1,024	1,080	1,001	1,007	39,600	1,007
2023-10-04	992	1,054	979	1,024	46,000	1,024
2023-10-03	1,059	1,080	999	1,012	77,100	1,012
2023-10-02	1,032	1,100	1,021	1,070	89,100	1,070
2023-09-29	994	998	989	997	17,500	997
2023-09-28	985	992	973	992	17,600	992
2023-09-27	960	985	954	980	21,900	980
2023-09-26	959	963	947	963	7,900	963
2023-09-25	947	955	943	955	7,800	955
2023-09-22	945	945	929	932	4,300	932
2023-09-21	940	964	940	942	16,200	942
2023-09-20	930	950	926	939	7,600	939
2023-09-19	920	926	918	923	3,300	923
2023-09-15	938	938	922	922	4,700	922
2023-09-14	942	942	905	933	22,100	933
2023-09-13	918	936	918	931	9,000	931
2023-09-12	902	919	901	912	4,400	912
2023-09-11	920	922	901	901	22,900	901
2023-09-08	940	953	920	920	14,300	920
2023-09-07	940	951	939	940	7,200	940
2023-09-06	942	942	931	942	6,400	942
2023-09-05	942	942	928	930	6,600	930
2023-09-04	955	958	933	939	11,300	939
2023-09-01	949	966	944	947	15,100	947
2023-08-31	979	999	953	955	49,000	955
2023-08-30	931	976	916	956	57,300	956
2023-08-29	934	934	920	930	11,000	930
2023-08-28	900	934	900	930	30,900	930
2023-08-25	885	904	882	891	13,000	891
2023-08-24	910	911	891	891	17,200	891
2023-08-23	882	905	880	900	19,000	900
2023-08-22	908	908	876	882	22,900	882
2023-08-21	896	909	896	903	16,200	903
2023-08-18	893	908	893	896	9,000	896
2023-08-17	900	912	879	912	20,100	912
2023-08-16	893	914	893	903	11,000	903
2023-08-15	910	915	876	893	36,200	893
2023-08-14	905	939	900	914	76,400	914
2023-08-10	891	893	843	893	123,300	893
2023-08-09	804	825	802	802	15,700	802
2023-08-08	802	808	796	804	17,100	804
2023-08-07	802	802	790	794	5,400	794
2023-08-04	786	802	786	802	2,200	802
2023-08-03	792	793	786	786	10,300	786
2023-08-02	806	811	791	792	10,600	792
2023-08-01	812	812	806	806	500	806
2023-07-31	814	814	806	808	2,700	808
2023-07-28	815	815	800	806	11,200	806
2023-07-27	818	818	815	815	3,000	815
2023-07-26	814	816	813	814	3,800	814
2023-07-25	819	820	811	813	2,900	813
2023-07-24	818	825	818	819	9,800	819
2023-07-21	800	817	800	814	14,200	814
2023-07-20	800	802	796	796	5,400	796
2023-07-19	797	801	794	800	6,400	800
2023-07-18	790	796	790	794	2,900	794
2023-07-14	787	788	784	787	1,500	787
2023-07-13	798	799	783	784	6,900	784
2023-07-12	801	801	782	798	9,200	798
2023-07-11	799	799	792	798	1,600	798
2023-07-10	792	799	782	792	5,300	792
2023-07-07	798	803	790	790	6,300	790
2023-07-06	799	806	798	806	8,300	806
2023-07-05	802	808	799	799	5,500	799
2023-07-04	800	805	796	796	6,000	796
2023-07-03	804	806	800	800	5,400	800
2023-06-30	795	804	795	798	3,400	798
2023-06-29	796	818	791	792	32,100	792
2023-06-28	806	820	790	819	15,600	819
2023-06-27	833	834	820	821	6,100	821
2023-06-26	828	835	812	830	22,900	830
2023-06-23	816	820	799	811	25,500	811
2023-06-22	825	830	813	820	9,700	820
2023-06-21	815	825	809	825	10,200	825
2023-06-20	795	830	794	812	22,100	812
2023-06-19	790	799	784	798	24,000	798
2023-06-16	780	795	780	786	25,500	786
2023-06-15	772	779	763	778	7,800	778
2023-06-14	764	775	760	772	13,800	772
2023-06-13	765	771	753	764	3,700	764
2023-06-12	764	765	756	764	9,000	764
2023-06-09	747	753	747	751	2,100	751
2023-06-08	750	754	745	750	6,500	750
2023-06-07	754	759	748	754	3,000	754
2023-06-06	757	757	747	754	3,800	754
2023-06-05	760	765	753	753	7,600	753
2023-06-02	747	756	742	756	8,500	756
2023-06-01	762	768	712	717	26,600	717
2023-05-31	774	775	761	769	10,000	769
2023-05-30	760	774	758	774	15,500	774
2023-05-29	755	759	753	754	7,300	754
2023-05-26	754	754	750	750	5,700	750
2023-05-25	753	753	749	751	3,600	751
2023-05-24	746	755	746	750	7,800	750
2023-05-23	759	759	748	752	5,000	752
2023-05-22	755	765	755	755	7,900	755
2023-05-19	769	770	750	750	10,700	750
2023-05-18	764	769	750	765	12,300	765
2023-05-17	760	764	754	764	6,000	764
2023-05-16	770	770	751	758	3,900	758
2023-05-15	774	774	740	765	11,000	765
2023-05-12	732	755	732	755	12,400	755
2023-05-11	760	767	755	755	7,700	755
2023-05-10	769	769	752	760	5,800	760
2023-05-09	748	770	748	760	14,300	760
2023-05-08	747	755	745	745	28,700	745
2023-05-02	744	745	736	743	8,400	743
2023-05-01	735	744	727	740	15,600	740
2023-04-28	729	735	726	735	700	735
2023-04-27	726	733	726	730	900	730
2023-04-26	724	730	724	726	2,000	726
2023-04-25	736	737	728	728	10,400	728
2023-04-24	725	732	725	732	11,000	732
2023-04-21	724	725	722	725	19,400	725
2023-04-20	722	726	722	726	6,100	726
2023-04-19	723	728	723	724	5,700	724
2023-04-18	719	722	719	721	1,400	721
2023-04-17	719	724	719	720	2,500	720
2023-04-14	724	724	718	719	2,500	719
2023-04-13	719	725	718	722	4,600	722
2023-04-12	722	723	717	719	3,300	719
2023-04-11	723	723	719	719	2,100	719
2023-04-10	724	727	720	723	5,700	723
2023-04-07	720	723	719	723	1,300	723
2023-04-06	710	719	708	719	1,300	719
2023-04-05	719	722	712	712	3,800	712
2023-04-04	724	724	716	722	1,500	722
2023-04-03	728	728	716	716	6,900	716
2023-03-31	725	725	718	720	5,500	720
2023-03-30	726	727	720	725	1,900	725
2023-03-29	723	728	722	722	2,700	722
2023-03-28	723	728	720	728	3,100	728
2023-03-27	716	730	713	720	7,500	720
2023-03-24	717	718	710	716	5,600	716
2023-03-23	705	722	705	715	6,300	715
2023-03-22	711	711	700	708	2,300	708
2023-03-20	705	715	705	705	6,900	705
2023-03-17	698	707	695	707	3,400	707
2023-03-16	694	700	694	699	2,600	699
2023-03-15	696	701	696	701	3,500	701
2023-03-14	699	709	695	695	10,800	695
2023-03-13	706	706	699	703	4,500	703
2023-03-10	712	712	706	706	2,800	706
2023-03-09	717	717	709	710	3,000	710
2023-03-08	718	718	707	717	5,800	717
2023-03-07	710	713	709	713	4,800	713
2023-03-06	702	708	699	708	5,500	708
2023-03-03	703	703	700	703	3,100	703
2023-03-02	708	713	697	702	7,200	702
2023-03-01	696	705	696	705	4,200	705
2023-02-28	701	703	700	700	8,500	700
2023-02-27	719	719	702	707	5,500	707
2023-02-24	718	733	715	715	11,500	715
2023-02-22	705	716	703	715	5,000	715
2023-02-21	713	713	705	705	6,800	705
2023-02-20	696	718	696	705	26,100	705
2023-02-17	695	704	695	696	3,400	696
2023-02-16	684	703	683	695	13,000	695
2023-02-15	689	689	680	684	4,400	684
2023-02-14	688	690	673	690	18,300	690
2023-02-13	700	708	679	692	50,400	692
2023-02-10	716	743	716	737	29,200	737
2023-02-09	715	722	715	721	4,100	721
2023-02-08	714	722	714	715	2,300	715
2023-02-07	712	719	712	718	3,800	718
2023-02-06	713	715	711	714	6,400	714
2023-02-03	713	726	713	716	5,000	716
2023-02-02	726	726	710	716	10,800	716
2023-02-01	725	733	717	726	28,100	726
2023-01-31	723	723	715	715	6,000	715
2023-01-30	721	721	712	720	6,500	720
2023-01-27	723	723	712	719	9,000	719
2023-01-26	722	727	721	723	1,900	723
2023-01-25	728	728	722	728	2,600	728
2023-01-24	727	728	722	725	8,200	725
2023-01-23	720	730	720	727	7,400	727
2023-01-20	715	727	715	720	9,800	720
2023-01-19	721	728	716	720	10,600	720
2023-01-18	718	727	715	727	10,000	727
2023-01-17	714	723	714	715	4,500	715
2023-01-16	715	718	712	718	3,200	718
2023-01-13	712	723	712	715	6,500	715
2023-01-12	716	717	712	717	2,700	717
2023-01-11	715	718	711	716	6,100	716
2023-01-10	713	715	707	715	10,300	715
2023-01-06	707	708	702	708	7,200	708
2023-01-05	700	713	700	700	3,600	700
2023-01-04	713	715	698	698	16,300	698

分割・併合履歴： [2020-01-30]1株→2株

6239 (株)ナガオカ の時系列データ [2023年度]

6239 (株)ナガオカの時系列データ [2023年度]