6239 (株)ナガオカ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-087097096977078,000707
2022-12-0770571569770062,100700
2022-12-066956956846855,900685
2022-12-0570070068269412,800694
2022-12-026886966886906,200690
2022-12-016966996836918,700691
2022-11-306977006956956,700695
2022-11-297017016956975,400697
2022-11-286957016947009,900700
2022-11-2569469568969512,500695
2022-11-2468869468868912,800689
2022-11-226896906866893,100689
2022-11-2168768968368919,800689
2022-11-186886886826824,700682
2022-11-176856886836883,100688
2022-11-1668368567668216,200682
2022-11-1568768868068810,700688
2022-11-1468768867768810,300688
2022-11-1169369867368056,200680
2022-11-1071472070871727,900717
2022-11-097157207107128,100712
2022-11-0871173070171543,400715
2022-11-0772372670771114,800711
2022-11-047197197097116,400711
2022-11-027147207077119,200711
2022-11-017207207097159,700715
2022-10-317067107017084,900708
2022-10-287017067007061,400706
2022-10-277007027007013,000701
2022-10-266987056956999,000699
2022-10-256977006906943,600694
2022-10-247067066866897,100689
2022-10-217017016956962,200696
2022-10-207007047007011,600701
2022-10-1970270869669810,000698
2022-10-186927006927006,400700
2022-10-176976976896922,300692
2022-10-147067066957014,200701
2022-10-136866906806906,000690
2022-10-1269069068168511,200685
2022-10-1169669668669210,600692
2022-10-0771371369670312,900703
2022-10-067197197137174,300717
2022-10-0572872971271211,100712
2022-10-0471072370872145,900721
2022-10-0370170967170839,400708
2022-09-3070570869569822,600698
2022-09-2970772370371314,000713
2022-09-2871771769470619,800706
2022-09-2770872570771715,000717
2022-09-2674174369869842,500698
2022-09-2272774172574125,500741
2022-09-217427447287359,200735
2022-09-2076076072774126,000741
2022-09-1676677074075538,000755
2022-09-1578078076677719,300777
2022-09-1477378276077854,300778
2022-09-1375079075077152,700771
2022-09-127507507367439,400743
2022-09-0973574073173914,100739
2022-09-0874674673073510,600735
2022-09-0775575572973512,900735
2022-09-0674079573475065,900750
2022-09-0574575673574019,900740
2022-09-0277478273574337,000743
2022-09-0180483277477475,800774
2022-08-3180780779180518,400805
2022-08-3079780877780641,000806
2022-08-29777808766784116,900784
2022-08-2677279075277737,400777
2022-08-2575577275077224,000772
2022-08-247457597457527,500752
2022-08-2373575773375718,100757
2022-08-227397437307319,900731
2022-08-1975075974574724,600747
2022-08-1872674871574836,400748
2022-08-1772073071672614,600726
2022-08-1672873471972014,500720
2022-08-1572273972272829,500728
2022-08-1274074271172235,300722
2022-08-10742759730740141,600740
2022-08-0970872969671547,300715
2022-08-0868770468470322,600703
2022-08-056926936856919,900691
2022-08-0469769969069913,200699
2022-08-036886976876887,500688
2022-08-026876886846845,300684
2022-08-016896936856859,600685
2022-07-297027026886896,600689
2022-07-2869970269170214,700702
2022-07-2769369868469812,000698
2022-07-266997006936934,400693
2022-07-2570770769369610,100696
2022-07-2269570369070311,200703
2022-07-216957016936958,700695
2022-07-2069369868769615,800696
2022-07-196846906776886,300688
2022-07-1568168567768410,100684
2022-07-1468269368068518,900685
2022-07-1367768167368110,300681
2022-07-1268769167267419,200674
2022-07-1168369568369413,800694
2022-07-0870470467768328,100683
2022-07-0768669768269714,600697
2022-07-0669769768268221,900682
2022-07-0570070569669712,200697
2022-07-0471672068969047,000690
2022-07-0173973970471471,800714
2022-06-30780780732741134,300741
2022-06-29776834756780667,800780
2022-06-2871074070973687,700736
2022-06-2770572169270950,400709
2022-06-2470570869169814,600698
2022-06-2368571068570547,400705
2022-06-2268968967567514,100675
2022-06-216756936756892,600689
2022-06-2069069066867513,100675
2022-06-1768969167169021,700690
2022-06-1670770769069119,300691
2022-06-1570671469070318,500703
2022-06-1471371369170620,400706
2022-06-1372372370771311,600713
2022-06-1071572470772411,000724
2022-06-0970871570571510,200715
2022-06-0870772070371114,300711
2022-06-0770571170370316,300703
2022-06-0671071070270311,500703
2022-06-037157157067088,000708
2022-06-0271471970670722,800707
2022-06-0170471570371510,100715
2022-05-317077097027037,500703
2022-05-306987076967027,000702
2022-05-276917046876988,100698
2022-05-267017016856991,300699
2022-05-2570470468569111,800691
2022-05-246967206967038,500703
2022-05-237007056906998,800699
2022-05-2069970768869622,700696
2022-05-1971571569669622,600696
2022-05-1868173568073340,600733
2022-05-1768170466968311,700683
2022-05-1667869067367934,200679
2022-05-1369172068271825,300718
2022-05-1270570567668426,300684
2022-05-117057097057051,000705
2022-05-1070671167570526,300705
2022-05-0971272671071514,600715
2022-05-0671173871172019,600720
2022-05-0272173070871111,000711
2022-04-287247247127215,600721
2022-04-277037136977138,300713
2022-04-2672372669371428,600714
2022-04-257307307087205,700720
2022-04-227387417307307,200730
2022-04-217497587407428,600742
2022-04-207567597497498,200749
2022-04-1976076275075610,500756
2022-04-187717717507607,700760
2022-04-157727727587727,300772
2022-04-147607757597708,600770
2022-04-137527707527692,800769
2022-04-127527677507514,900751
2022-04-1177577575176716,600767
2022-04-087657807657745,800774
2022-04-0777377375976314,800763
2022-04-0679979976978830,500788
2022-04-0577780777780130,000801
2022-04-0478078577377913,400779
2022-04-0177478076278015,200780
2022-03-3177478076578033,700780
2022-03-3077277675877438,400774
2022-03-29760775747764100,300764
2022-03-2873373372073013,500730
2022-03-2572772972072411,900724
2022-03-2473273472172714,300727
2022-03-2374774773073415,400734
2022-03-2274074573074115,400741
2022-03-1872374872374023,500740
2022-03-1770772170771812,200718
2022-03-167207207037078,700707
2022-03-1572172170272114,700721
2022-03-1474175069972035,800720
2022-03-1167774467773959,800739
2022-03-106736936736774,000677
2022-03-096846846726766,600676
2022-03-086896896756793,200679
2022-03-076706916706904,000690
2022-03-0469070066568519,200685
2022-03-0369770769069222,400692
2022-03-0270070569069714,600697
2022-03-0170372070370525,700705
2022-02-286857056857006,500700
2022-02-2569969968469810,800698
2022-02-2466968263067441,600674
2022-02-2266566965266921,100669
2022-02-2166667365466418,900664
2022-02-1869069067167112,000671
2022-02-1769169868069015,200690
2022-02-1669570969469419,600694
2022-02-157007036876934,000693
2022-02-1472072368070051,700700
2022-02-1072574872172327,500723
2022-02-0972274070773110,500731
2022-02-0872374270472125,700721
2022-02-0771574969374935,000749
2022-02-046916976836903,800690
2022-02-0367570067568811,800688
2022-02-026706806706727,100672
2022-02-016676786566678,300667
2022-01-316506666496575,400657
2022-01-286556636316465,100646
2022-01-2768068063464516,500645
2022-01-266706726566663,900666
2022-01-2570870865165515,700655
2022-01-246876876706783,800678
2022-01-2167968967367715,800677
2022-01-2069069066567510,700675
2022-01-1970570566367615,500676
2022-01-1869971869369526,300695
2022-01-1769169468069212,400692
2022-01-1468869067268323,600683
2022-01-1369669668068413,800684
2022-01-1269069468868812,300688
2022-01-1167569066467813,500678
2022-01-0769369366767814,700678
2022-01-0669169268268315,200683
2022-01-0571071069969913,800699
2022-01-0469970069269910,800699

分割・併合履歴 : [2020-01-30]1株→2株