6239 (株)ナガオカ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-11-2670070768969437,500694
2021-11-2572772770871514,000715
2021-11-2474974971771944,000719
2021-11-2274175273374913,400749
2021-11-1973374673374012,000740
2021-11-1875575573373514,300735
2021-11-1775576273974129,500741
2021-11-167737737537538,200753
2021-11-1576277274776413,800764
2021-11-1273677073274725,000747
2021-11-1177778073574141,100741
2021-11-1077678477078125,200781
2021-11-09780802755758124,600758
2021-11-0886787985987925,000879
2021-11-0587087085286714,300867
2021-11-048618688568677,500867
2021-11-0287987985086014,300860
2021-11-018758818648798,700879
2021-10-298838858668757,600875
2021-10-288848848628815,800881
2021-10-278908908628628,000862
2021-10-268948968808825,800882
2021-10-2587788586988511,500885
2021-10-2288790287287628,900876
2021-10-2192393089690238,200902
2021-10-2091094190093268,800932
2021-10-1989791589491529,000915
2021-10-18896938876912104,500912
2021-10-1585085483685115,500851
2021-10-1483485183484010,900840
2021-10-1387687684084329,100843
2021-10-1288088086087930,800879
2021-10-11840891829880114,900880
2021-10-0879882679681322,000813
2021-10-0780980977679813,500798
2021-10-0679481678280345,900803
2021-10-0578878873076869,300768
2021-10-0481081079279316,900793
2021-10-0180881679980711,500807
2021-09-3082882880781410,900814
2021-09-2980481780481711,400817
2021-09-2884084081481723,700817
2021-09-2782884082284023,900840
2021-09-2480382980382914,600829
2021-09-2279782079080136,000801
2021-09-2179181077978239,300782
2021-09-1780282879582117,000821
2021-09-1682682678979831,800798
2021-09-1583083281982614,600826
2021-09-1481183580982830,400828
2021-09-1379681579381113,700811
2021-09-1078380478380412,900804
2021-09-0980280978979220,200792
2021-09-0880081880080818,200808
2021-09-0778082078080640,000806
2021-09-0678079677178023,600780
2021-09-037787787697744,900774
2021-09-027807807687697,100769
2021-09-017797807657806,300780
2021-08-317757807657809,900780
2021-08-3076577576077512,100775
2021-08-277517627497595,600759
2021-08-2675075874775411,700754
2021-08-2575375774475513,500755
2021-08-2475175273974610,100746
2021-08-2373074472973611,600736
2021-08-2072473171471825,400718
2021-08-1972774672672617,200726
2021-08-1871173970473343,500733
2021-08-1774574671371539,900715
2021-08-1675275673174821,700748
2021-08-1376877175175239,500752
2021-08-1278078776776930,700769
2021-08-1180080077578260,800782
2021-08-1084185079180396,700803
2021-08-0684286982985641,300856
2021-08-0588088783784467,800844
2021-08-0487591286689539,200895
2021-08-0384388483487961,000879
2021-08-0283484282484024,800840
2021-07-3085485483283315,600833
2021-07-298548618508614,600861
2021-07-2885686584685513,200855
2021-07-278548638478593,600859
2021-07-268458538458489,300848
2021-07-2185885883283422,500834
2021-07-2086086084584519,400845
2021-07-1988088085486532,700865
2021-07-1686688586188016,200880
2021-07-1589189186687316,700873
2021-07-1489489888088619,600886
2021-07-1387589986589928,500899
2021-07-1287387486286928,000869
2021-07-0985486684186418,300864
2021-07-0886386684485127,400851
2021-07-0786887585587521,500875
2021-07-0686587386086916,500869
2021-07-0589089086186542,700865
2021-07-0287989187989111,000891
2021-07-0188288987387918,700879
2021-06-3091991987988248,300882
2021-06-2990891690291613,700916
2021-06-2890291989991847,100918
2021-06-2588090087590013,900900
2021-06-2489589587487918,400879
2021-06-2390090588388817,900888
2021-06-2288090086889543,300895
2021-06-21871890853865110,600865
2021-06-1891491489389445,500894
2021-06-1791392490091652,100916
2021-06-1691692491192412,600924
2021-06-1590992190891917,000919
2021-06-1491691690691010,900910
2021-06-1193993990892040,000920
2021-06-1094094392292420,500924
2021-06-0991694091694034,500940
2021-06-0891193490991637,900916
2021-06-0791591690590717,800907
2021-06-0492592590690919,400909
2021-06-0391293790893532,300935
2021-06-0291092690291021,500910
2021-06-0192092089890831,100908
2021-05-31950955902910107,100910
2021-05-28903975896958192,000958
2021-05-2788992188590338,900903
2021-05-2689089988988921,000889
2021-05-2589990589090119,400901
2021-05-2491191589789727,500897
2021-05-2191592490391623,900916
2021-05-2091291289890726,200907
2021-05-1990991489289936,900899
2021-05-1889092189091219,600912
2021-05-17925935879898121,000898
2021-05-1491892390491049,300910
2021-05-1389292888790255,000902
2021-05-1291293389392178,600921
2021-05-1193593691291239,800912
2021-05-1095995993894536,200945
2021-05-0793796993096857,300968
2021-05-0692694191992929,100929
2021-04-3092492490891555,200915
2021-04-2893594592692646,700926
2021-04-2794295993493640,600936
2021-04-2693197392994283,300942
2021-04-23962994936940149,100940
2021-04-229851,022963977284,800977
2021-04-211,0431,051983996614,000996
2021-04-201,0031,3151,0011,0731,965,7001,073
2021-04-191,0331,0431,0011,01599,7001,015
2021-04-161,0121,0611,0001,029200,2001,029
2021-04-151,0171,0339951,01180,5001,011
2021-04-149841,0409801,025176,0001,025
2021-04-139881,018976985148,300985
2021-04-121,0021,00697599873,200998
2021-04-091,0141,0189961,00053,4001,000
2021-04-081,0301,0389951,01091,4001,010
2021-04-071,0321,0391,0151,02740,0001,027
2021-04-061,0601,0681,0261,03268,2001,032
2021-04-051,0281,0791,0201,076116,7001,076
2021-04-021,0211,0601,0121,030125,0001,030
2021-04-011,0161,0361,0001,02171,0001,021
2021-03-311,0381,0401,0041,03093,3001,030
2021-03-301,0401,0621,0141,03679,6001,036
2021-03-291,0541,0741,0271,056138,7001,056
2021-03-261,0081,0539971,053148,3001,053
2021-03-251,0411,0619821,012293,3001,012
2021-03-241,0101,0789641,059577,9001,059
2021-03-239631,0219571,0211,211,4001,021
2021-03-2288088586187146,800871
2021-03-1986588885688857,100888
2021-03-1887789386087479,900874
2021-03-17842909841879289,700879
2021-03-16836905826844553,800844
2021-03-1578979477577656,100776
2021-03-1280080678979666,400796
2021-03-11782835780812184,300812
2021-03-10773857766797828,200797
2021-03-09747764701725162,300725
2021-03-08679744679735260,000735
2021-03-0567568466467921,800679
2021-03-0469969967668514,200685
2021-03-0369269868669415,400694
2021-03-0269871168769513,500695
2021-03-016886986876987,400698
2021-02-2668569868568822,100688
2021-02-2571171469669613,800696
2021-02-2469371368469153,100691
2021-02-2268569467167313,400673
2021-02-1967868166367125,500671
2021-02-1869970168068119,600681
2021-02-1767769967669924,000699
2021-02-1669070168068033,800680
2021-02-1571472568569070,200690
2021-02-1273573571172274,600722
2021-02-10717774715765111,600765
2021-02-0970772169770637,200706
2021-02-0870071469470840,900708
2021-02-0569170469170023,800700
2021-02-0468569868569210,500692
2021-02-036937006936938,700693
2021-02-0267871067868932,000689
2021-02-0168168366067719,000677
2021-01-2969670368068926,000689
2021-01-2870070769369813,900698
2021-01-2771071070370410,400704
2021-01-2671171570471314,300713
2021-01-2571372770571027,800710
2021-01-2270070769570623,600706
2021-01-2170870869570616,200706
2021-01-2071471469569826,200698
2021-01-1971471470270320,000703
2021-01-1869371469371253,700712
2021-01-15721732681708353,900708
2021-01-1464866064664837,600648
2021-01-1364665764664929,200649
2021-01-1265465464164821,600648
2021-01-0864565564265430,600654
2021-01-0765366164064235,500642
2021-01-0666866964865624,300656
2021-01-0565166265165713,400657
2021-01-0467167365666020,500660

分割・併合履歴 : [2020-01-30]1株→2株