6239 (株)ナガオカ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,174 | 1,199 | 1,174 | 1,199 | 800 | 599.50 |
| 2015-12-29 | 1,165 | 1,180 | 1,140 | 1,174 | 2,300 | 587 |
| 2015-12-28 | 1,170 | 1,170 | 1,165 | 1,165 | 400 | 582.50 |
| 2015-12-25 | 1,171 | 1,171 | 1,105 | 1,140 | 50,800 | 570 |
| 2015-12-24 | 1,179 | 1,180 | 1,139 | 1,141 | 6,200 | 570.50 |
| 2015-12-22 | 1,181 | 1,188 | 1,180 | 1,185 | 6,500 | 592.50 |
| 2015-12-21 | 1,199 | 1,199 | 1,185 | 1,185 | 600 | 592.50 |
| 2015-12-18 | 1,203 | 1,203 | 1,192 | 1,192 | 2,300 | 596 |
| 2015-12-17 | 1,200 | 1,210 | 1,182 | 1,203 | 4,200 | 601.50 |
| 2015-12-16 | 1,183 | 1,200 | 1,183 | 1,200 | 1,200 | 600 |
| 2015-12-15 | 1,190 | 1,199 | 1,182 | 1,183 | 900 | 591.50 |
| 2015-12-14 | 1,201 | 1,201 | 1,190 | 1,190 | 4,200 | 595 |
| 2015-12-11 | 1,217 | 1,217 | 1,208 | 1,210 | 1,200 | 605 |
| 2015-12-10 | 1,211 | 1,217 | 1,207 | 1,207 | 7,400 | 603.50 |
| 2015-12-09 | 1,204 | 1,205 | 1,202 | 1,202 | 18,900 | 601 |
| 2015-12-08 | 1,215 | 1,215 | 1,208 | 1,208 | 900 | 604 |
| 2015-12-07 | 1,215 | 1,219 | 1,215 | 1,218 | 6,700 | 609 |
| 2015-12-04 | 1,227 | 1,228 | 1,208 | 1,214 | 3,600 | 607 |
| 2015-12-03 | 1,230 | 1,237 | 1,220 | 1,227 | 1,700 | 613.50 |
| 2015-12-02 | 1,240 | 1,240 | 1,216 | 1,222 | 28,100 | 611 |
| 2015-12-01 | 1,260 | 1,260 | 1,253 | 1,253 | 1,900 | 626.50 |
| 2015-11-30 | 1,270 | 1,270 | 1,241 | 1,262 | 2,300 | 631 |
| 2015-11-27 | 1,233 | 1,235 | 1,226 | 1,226 | 14,700 | 613 |
| 2015-11-26 | 1,240 | 1,240 | 1,220 | 1,233 | 9,700 | 616.50 |
| 2015-11-25 | 1,262 | 1,262 | 1,246 | 1,246 | 3,200 | 623 |
| 2015-11-24 | 1,226 | 1,232 | 1,226 | 1,232 | 800 | 616 |
| 2015-11-20 | 1,234 | 1,237 | 1,220 | 1,226 | 3,100 | 613 |
| 2015-11-19 | 1,220 | 1,234 | 1,220 | 1,234 | 800 | 617 |
| 2015-11-18 | 1,250 | 1,250 | 1,220 | 1,220 | 900 | 610 |
| 2015-11-17 | 1,239 | 1,270 | 1,239 | 1,250 | 4,000 | 625 |
| 2015-11-16 | 1,211 | 1,232 | 1,209 | 1,220 | 600 | 610 |
| 2015-11-13 | 1,230 | 1,250 | 1,230 | 1,240 | 2,600 | 620 |
| 2015-11-12 | 1,211 | 1,234 | 1,190 | 1,190 | 3,000 | 595 |
| 2015-11-11 | 1,235 | 1,235 | 1,206 | 1,233 | 1,300 | 616.50 |
| 2015-11-10 | 1,232 | 1,235 | 1,200 | 1,235 | 3,500 | 617.50 |
| 2015-11-09 | 1,265 | 1,269 | 1,244 | 1,244 | 1,900 | 622 |
| 2015-11-06 | 1,242 | 1,246 | 1,242 | 1,246 | 900 | 623 |
| 2015-11-05 | 1,255 | 1,255 | 1,242 | 1,245 | 3,500 | 622.50 |
| 2015-11-04 | 1,259 | 1,263 | 1,246 | 1,251 | 2,000 | 625.50 |
| 2015-11-02 | 1,285 | 1,289 | 1,258 | 1,274 | 1,300 | 637 |
| 2015-10-30 | 1,297 | 1,300 | 1,250 | 1,290 | 5,500 | 645 |
| 2015-10-29 | 1,280 | 1,280 | 1,280 | 1,280 | 100 | 640 |
| 2015-10-28 | 1,289 | 1,294 | 1,269 | 1,294 | 800 | 647 |
| 2015-10-27 | 1,300 | 1,300 | 1,265 | 1,265 | 1,900 | 632.50 |
| 2015-10-26 | 1,300 | 1,302 | 1,286 | 1,300 | 4,700 | 650 |
| 2015-10-23 | 1,290 | 1,300 | 1,275 | 1,300 | 3,900 | 650 |
| 2015-10-22 | 1,270 | 1,276 | 1,254 | 1,256 | 2,000 | 628 |
| 2015-10-21 | 1,260 | 1,260 | 1,260 | 1,260 | 100 | 630 |
| 2015-10-20 | 1,256 | 1,284 | 1,250 | 1,284 | 2,000 | 642 |
| 2015-10-19 | 1,295 | 1,298 | 1,250 | 1,286 | 7,100 | 643 |
| 2015-10-16 | 1,304 | 1,325 | 1,288 | 1,295 | 3,600 | 647.50 |
| 2015-10-15 | 1,310 | 1,310 | 1,300 | 1,304 | 7,200 | 652 |
| 2015-10-14 | 1,312 | 1,317 | 1,305 | 1,306 | 7,100 | 653 |
| 2015-10-13 | 1,349 | 1,349 | 1,315 | 1,317 | 1,800 | 658.50 |
| 2015-10-09 | 1,318 | 1,319 | 1,311 | 1,319 | 1,400 | 659.50 |
| 2015-10-08 | 1,340 | 1,340 | 1,310 | 1,311 | 9,200 | 655.50 |
| 2015-10-07 | 1,340 | 1,359 | 1,333 | 1,340 | 6,100 | 670 |
| 2015-10-06 | 1,363 | 1,363 | 1,350 | 1,350 | 1,500 | 675 |
| 2015-10-05 | 1,338 | 1,338 | 1,325 | 1,333 | 4,500 | 666.50 |
| 2015-10-02 | 1,370 | 1,370 | 1,321 | 1,337 | 4,400 | 668.50 |
| 2015-10-01 | 1,432 | 1,433 | 1,350 | 1,365 | 24,900 | 682.50 |
| 2015-09-30 | 1,490 | 1,517 | 1,412 | 1,412 | 6,600 | 706 |
| 2015-09-29 | 1,508 | 1,533 | 1,489 | 1,489 | 9,300 | 744.50 |
| 2015-09-28 | 1,571 | 1,571 | 1,571 | 1,571 | 300 | 785.50 |
| 2015-09-25 | 1,631 | 1,631 | 1,577 | 1,590 | 1,200 | 795 |
| 2015-09-24 | 1,595 | 1,595 | 1,595 | 1,595 | 200 | 797.50 |
| 2015-09-18 | 1,575 | 1,575 | 1,575 | 1,575 | 400 | 787.50 |
| 2015-09-17 | 1,604 | 1,604 | 1,575 | 1,585 | 5,800 | 792.50 |
| 2015-09-16 | 1,558 | 1,644 | 1,500 | 1,644 | 13,500 | 822 |
| 2015-09-15 | 1,616 | 1,649 | 1,569 | 1,588 | 1,300 | 794 |
| 2015-09-14 | 1,600 | 1,600 | 1,600 | 1,600 | 900 | 800 |
| 2015-09-11 | 1,602 | 1,602 | 1,602 | 1,602 | 200 | 801 |
| 2015-09-10 | 1,600 | 1,601 | 1,600 | 1,601 | 200 | 800.50 |
| 2015-09-09 | 1,602 | 1,652 | 1,601 | 1,601 | 1,900 | 800.50 |
| 2015-09-08 | 1,600 | 1,634 | 1,600 | 1,600 | 1,200 | 800 |
| 2015-09-07 | 1,601 | 1,640 | 1,600 | 1,640 | 900 | 820 |
| 2015-09-04 | 1,660 | 1,670 | 1,640 | 1,670 | 2,400 | 835 |
| 2015-09-03 | 1,700 | 1,700 | 1,698 | 1,700 | 1,300 | 850 |
| 2015-09-02 | 1,616 | 1,691 | 1,605 | 1,691 | 5,600 | 845.50 |
| 2015-09-01 | 1,660 | 1,700 | 1,651 | 1,656 | 3,600 | 828 |
| 2015-08-31 | 1,670 | 1,710 | 1,670 | 1,672 | 800 | 836 |
| 2015-08-28 | 1,652 | 1,790 | 1,652 | 1,790 | 2,400 | 895 |
| 2015-08-27 | 1,720 | 1,720 | 1,651 | 1,651 | 1,500 | 825.50 |
| 2015-08-26 | 1,700 | 1,700 | 1,640 | 1,640 | 1,300 | 820 |
| 2015-08-25 | 1,642 | 1,760 | 1,600 | 1,690 | 8,900 | 845 |
| 2015-08-24 | 1,700 | 1,835 | 1,700 | 1,760 | 6,000 | 880 |
| 2015-08-21 | 1,850 | 1,850 | 1,710 | 1,789 | 10,100 | 894.50 |
| 2015-08-20 | 1,846 | 1,850 | 1,841 | 1,850 | 500 | 925 |
| 2015-08-19 | 1,869 | 1,869 | 1,850 | 1,850 | 600 | 925 |
| 2015-08-18 | 1,870 | 1,870 | 1,870 | 1,870 | 500 | 935 |
| 2015-08-17 | 1,856 | 1,872 | 1,850 | 1,872 | 1,400 | 936 |
| 2015-08-14 | 1,855 | 1,885 | 1,853 | 1,855 | 1,800 | 927.50 |
| 2015-08-13 | 1,889 | 1,889 | 1,879 | 1,885 | 2,100 | 942.50 |
| 2015-08-12 | 1,885 | 1,888 | 1,856 | 1,865 | 2,700 | 932.50 |
| 2015-08-11 | 1,909 | 1,959 | 1,851 | 1,889 | 19,700 | 944.50 |
| 2015-08-10 | 1,995 | 2,039 | 1,995 | 2,039 | 8,500 | 1,019.50 |
| 2015-08-07 | 2,000 | 2,009 | 1,985 | 1,994 | 4,500 | 997 |
| 2015-08-06 | 1,986 | 2,027 | 1,986 | 2,007 | 2,200 | 1,003.50 |
| 2015-08-05 | 2,003 | 2,039 | 1,993 | 2,013 | 4,200 | 1,006.50 |
| 2015-08-04 | 1,997 | 2,017 | 1,997 | 2,012 | 2,500 | 1,006 |
| 2015-08-03 | 1,994 | 2,044 | 1,994 | 1,995 | 2,500 | 997.50 |
| 2015-07-31 | 2,000 | 2,000 | 1,980 | 1,980 | 4,000 | 990 |
| 2015-07-30 | 2,063 | 2,080 | 2,002 | 2,020 | 9,200 | 1,010 |
| 2015-07-29 | 2,135 | 2,160 | 2,090 | 2,109 | 13,300 | 1,054.50 |
| 2015-07-28 | 2,100 | 2,167 | 2,080 | 2,130 | 27,000 | 1,065 |
| 2015-07-27 | 2,002 | 2,120 | 2,002 | 2,091 | 31,800 | 1,045.50 |
| 2015-07-24 | 1,998 | 2,020 | 1,958 | 2,002 | 20,600 | 1,001 |
| 2015-07-23 | 1,950 | 1,978 | 1,947 | 1,975 | 15,000 | 987.50 |
| 2015-07-22 | 1,950 | 1,961 | 1,930 | 1,942 | 6,000 | 971 |
| 2015-07-21 | 1,985 | 1,985 | 1,950 | 1,955 | 6,800 | 977.50 |
| 2015-07-17 | 1,943 | 2,000 | 1,931 | 1,983 | 14,500 | 991.50 |
| 2015-07-16 | 1,939 | 1,939 | 1,918 | 1,933 | 8,600 | 966.50 |
| 2015-07-15 | 1,907 | 1,925 | 1,880 | 1,917 | 6,300 | 958.50 |
| 2015-07-14 | 1,951 | 1,952 | 1,884 | 1,884 | 13,900 | 942 |
| 2015-07-13 | 1,952 | 1,960 | 1,893 | 1,938 | 17,800 | 969 |
| 2015-07-10 | 1,950 | 1,950 | 1,866 | 1,872 | 12,400 | 936 |
| 2015-07-09 | 1,870 | 1,960 | 1,851 | 1,951 | 23,800 | 975.50 |
| 2015-07-08 | 1,994 | 1,994 | 1,861 | 1,950 | 36,400 | 975 |
| 2015-07-07 | 2,041 | 2,041 | 1,998 | 1,998 | 19,700 | 999 |
| 2015-07-06 | 2,000 | 2,060 | 1,986 | 2,029 | 40,900 | 1,014.50 |
| 2015-07-03 | 1,989 | 2,049 | 1,935 | 2,049 | 52,200 | 1,024.50 |
| 2015-07-02 | 1,950 | 1,969 | 1,900 | 1,969 | 64,300 | 984.50 |
| 2015-07-01 | 1,900 | 1,940 | 1,880 | 1,932 | 56,100 | 966 |
| 2015-06-30 | 1,910 | 1,950 | 1,852 | 1,879 | 124,000 | 939.50 |
| 2015-06-29 | 2,250 | 2,268 | 1,950 | 1,950 | 864,800 | 975 |
分割・併合履歴 ： [2020-01-30]1株→2株
