6239 (株)ナガオカ の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,144 | 1,144 | 1,111 | 1,123 | 24,300 | 561.50 |
| 2017-12-28 | 1,112 | 1,150 | 1,107 | 1,124 | 71,800 | 562 |
| 2017-12-27 | 1,115 | 1,115 | 1,088 | 1,092 | 31,600 | 546 |
| 2017-12-26 | 1,095 | 1,138 | 1,068 | 1,098 | 72,800 | 549 |
| 2017-12-25 | 1,150 | 1,174 | 1,102 | 1,105 | 118,200 | 552.50 |
| 2017-12-22 | 1,115 | 1,248 | 1,106 | 1,180 | 336,700 | 590 |
| 2017-12-21 | 1,107 | 1,114 | 1,055 | 1,060 | 46,300 | 530 |
| 2017-12-20 | 1,155 | 1,173 | 1,080 | 1,100 | 151,600 | 550 |
| 2017-12-19 | 1,032 | 1,320 | 1,030 | 1,147 | 1,119,600 | 573.50 |
| 2017-12-18 | 1,043 | 1,055 | 1,012 | 1,020 | 45,100 | 510 |
| 2017-12-15 | 1,098 | 1,098 | 1,055 | 1,060 | 27,100 | 530 |
| 2017-12-14 | 1,073 | 1,097 | 1,073 | 1,094 | 15,300 | 547 |
| 2017-12-13 | 1,114 | 1,114 | 1,065 | 1,073 | 27,000 | 536.50 |
| 2017-12-12 | 1,086 | 1,133 | 1,076 | 1,100 | 36,600 | 550 |
| 2017-12-11 | 1,070 | 1,128 | 1,048 | 1,098 | 71,600 | 549 |
| 2017-12-08 | 1,075 | 1,079 | 1,040 | 1,042 | 26,500 | 521 |
| 2017-12-07 | 1,035 | 1,084 | 1,035 | 1,074 | 20,700 | 537 |
| 2017-12-06 | 1,053 | 1,063 | 1,035 | 1,040 | 32,600 | 520 |
| 2017-12-05 | 1,093 | 1,093 | 1,033 | 1,060 | 39,100 | 530 |
| 2017-12-04 | 1,094 | 1,094 | 1,059 | 1,066 | 44,500 | 533 |
| 2017-12-01 | 1,038 | 1,068 | 1,024 | 1,050 | 46,900 | 525 |
| 2017-11-30 | 1,123 | 1,123 | 1,005 | 1,021 | 177,100 | 510.50 |
| 2017-11-29 | 1,180 | 1,198 | 1,140 | 1,140 | 54,400 | 570 |
| 2017-11-28 | 1,160 | 1,194 | 1,115 | 1,169 | 90,800 | 584.50 |
| 2017-11-27 | 1,152 | 1,219 | 1,105 | 1,160 | 198,100 | 580 |
| 2017-11-24 | 1,061 | 1,148 | 1,061 | 1,090 | 91,700 | 545 |
| 2017-11-22 | 1,090 | 1,138 | 1,069 | 1,091 | 109,700 | 545.50 |
| 2017-11-21 | 1,071 | 1,091 | 1,053 | 1,066 | 56,600 | 533 |
| 2017-11-20 | 1,044 | 1,091 | 1,015 | 1,090 | 156,000 | 545 |
| 2017-11-17 | 1,065 | 1,065 | 993 | 999 | 84,100 | 499.50 |
| 2017-11-16 | 1,040 | 1,109 | 982 | 1,035 | 173,200 | 517.50 |
| 2017-11-15 | 1,150 | 1,190 | 981 | 1,022 | 729,400 | 511 |
| 2017-11-13 | 948 | 948 | 948 | 948 | 11,900 | 474 |
| 2017-11-10 | 762 | 800 | 756 | 798 | 25,600 | 399 |
| 2017-11-09 | 760 | 769 | 750 | 762 | 13,900 | 381 |
| 2017-11-08 | 766 | 772 | 761 | 766 | 11,900 | 383 |
| 2017-11-07 | 770 | 773 | 758 | 765 | 13,700 | 382.50 |
| 2017-11-06 | 787 | 796 | 765 | 777 | 22,000 | 388.50 |
| 2017-11-02 | 789 | 790 | 773 | 785 | 9,200 | 392.50 |
| 2017-11-01 | 772 | 788 | 762 | 777 | 20,100 | 388.50 |
| 2017-10-31 | 762 | 770 | 752 | 757 | 19,100 | 378.50 |
| 2017-10-30 | 732 | 775 | 732 | 766 | 24,700 | 383 |
| 2017-10-27 | 734 | 743 | 724 | 742 | 26,900 | 371 |
| 2017-10-26 | 750 | 759 | 742 | 747 | 14,000 | 373.50 |
| 2017-10-25 | 771 | 771 | 746 | 750 | 29,200 | 375 |
| 2017-10-24 | 783 | 783 | 760 | 763 | 13,200 | 381.50 |
| 2017-10-23 | 771 | 793 | 755 | 781 | 8,800 | 390.50 |
| 2017-10-20 | 786 | 797 | 756 | 761 | 28,800 | 380.50 |
| 2017-10-19 | 783 | 800 | 783 | 793 | 10,000 | 396.50 |
| 2017-10-18 | 795 | 812 | 779 | 791 | 24,000 | 395.50 |
| 2017-10-17 | 778 | 793 | 734 | 784 | 68,100 | 392 |
| 2017-10-16 | 792 | 798 | 779 | 784 | 5,200 | 392 |
| 2017-10-13 | 799 | 811 | 785 | 792 | 30,500 | 396 |
| 2017-10-12 | 812 | 823 | 771 | 777 | 37,500 | 388.50 |
| 2017-10-11 | 834 | 834 | 805 | 812 | 20,600 | 406 |
| 2017-10-10 | 831 | 837 | 820 | 833 | 11,000 | 416.50 |
| 2017-10-06 | 823 | 844 | 823 | 834 | 11,500 | 417 |
| 2017-10-05 | 839 | 850 | 820 | 837 | 25,100 | 418.50 |
| 2017-10-04 | 860 | 876 | 845 | 845 | 23,400 | 422.50 |
| 2017-10-03 | 871 | 884 | 853 | 860 | 33,100 | 430 |
| 2017-10-02 | 869 | 880 | 859 | 871 | 9,900 | 435.50 |
| 2017-09-29 | 861 | 873 | 848 | 856 | 24,400 | 428 |
| 2017-09-28 | 878 | 902 | 861 | 863 | 21,100 | 431.50 |
| 2017-09-27 | 855 | 883 | 850 | 877 | 13,900 | 438.50 |
| 2017-09-26 | 870 | 871 | 829 | 854 | 33,600 | 427 |
| 2017-09-25 | 890 | 898 | 862 | 871 | 27,200 | 435.50 |
| 2017-09-22 | 904 | 909 | 882 | 890 | 24,700 | 445 |
| 2017-09-21 | 906 | 928 | 902 | 908 | 12,100 | 454 |
| 2017-09-20 | 900 | 917 | 892 | 903 | 35,100 | 451.50 |
| 2017-09-19 | 936 | 948 | 900 | 911 | 28,800 | 455.50 |
| 2017-09-15 | 890 | 935 | 888 | 926 | 22,800 | 463 |
| 2017-09-14 | 918 | 933 | 900 | 902 | 34,500 | 451 |
| 2017-09-13 | 929 | 945 | 917 | 921 | 10,700 | 460.50 |
| 2017-09-12 | 968 | 976 | 931 | 934 | 11,100 | 467 |
| 2017-09-11 | 928 | 940 | 918 | 938 | 9,800 | 469 |
| 2017-09-08 | 915 | 944 | 895 | 918 | 23,600 | 459 |
| 2017-09-07 | 919 | 926 | 909 | 918 | 12,200 | 459 |
| 2017-09-06 | 873 | 937 | 853 | 930 | 40,300 | 465 |
| 2017-09-05 | 970 | 971 | 872 | 903 | 79,300 | 451.50 |
| 2017-09-04 | 1,033 | 1,033 | 961 | 971 | 60,100 | 485.50 |
| 2017-09-01 | 1,075 | 1,110 | 1,037 | 1,050 | 39,200 | 525 |
| 2017-08-31 | 1,001 | 1,089 | 1,001 | 1,083 | 57,700 | 541.50 |
| 2017-08-30 | 1,018 | 1,025 | 998 | 1,006 | 22,300 | 503 |
| 2017-08-29 | 1,003 | 1,031 | 995 | 1,031 | 32,300 | 515.50 |
| 2017-08-28 | 1,000 | 1,039 | 985 | 1,033 | 29,000 | 516.50 |
| 2017-08-25 | 1,032 | 1,037 | 1,012 | 1,020 | 16,000 | 510 |
| 2017-08-24 | 984 | 1,043 | 983 | 1,036 | 35,000 | 518 |
| 2017-08-23 | 994 | 1,025 | 976 | 991 | 27,100 | 495.50 |
| 2017-08-22 | 963 | 1,016 | 963 | 979 | 26,600 | 489.50 |
| 2017-08-21 | 972 | 1,033 | 935 | 951 | 75,800 | 475.50 |
| 2017-08-18 | 950 | 997 | 950 | 972 | 21,700 | 486 |
| 2017-08-17 | 980 | 1,045 | 968 | 976 | 71,600 | 488 |
| 2017-08-16 | 891 | 1,000 | 891 | 981 | 76,800 | 490.50 |
| 2017-08-15 | 950 | 974 | 900 | 900 | 63,700 | 450 |
| 2017-08-14 | 865 | 956 | 850 | 945 | 72,000 | 472.50 |
| 2017-08-10 | 1,000 | 1,014 | 900 | 925 | 80,600 | 462.50 |
| 2017-08-09 | 973 | 1,075 | 939 | 1,032 | 150,200 | 516 |
| 2017-08-08 | 1,007 | 1,021 | 958 | 973 | 58,400 | 486.50 |
| 2017-08-07 | 955 | 1,030 | 955 | 1,028 | 60,200 | 514 |
| 2017-08-04 | 926 | 954 | 902 | 945 | 37,800 | 472.50 |
| 2017-08-03 | 966 | 976 | 920 | 941 | 34,800 | 470.50 |
| 2017-08-02 | 935 | 979 | 935 | 966 | 39,400 | 483 |
| 2017-08-01 | 999 | 1,030 | 934 | 958 | 47,800 | 479 |
| 2017-07-31 | 980 | 1,018 | 935 | 1,003 | 46,400 | 501.50 |
| 2017-07-28 | 1,033 | 1,050 | 1,000 | 1,000 | 42,200 | 500 |
| 2017-07-27 | 1,070 | 1,084 | 1,033 | 1,033 | 26,500 | 516.50 |
| 2017-07-26 | 1,040 | 1,088 | 1,030 | 1,078 | 41,700 | 539 |
| 2017-07-25 | 1,090 | 1,100 | 1,038 | 1,054 | 35,200 | 527 |
| 2017-07-24 | 1,094 | 1,108 | 1,079 | 1,080 | 43,500 | 540 |
| 2017-07-21 | 1,109 | 1,143 | 1,091 | 1,133 | 37,600 | 566.50 |
| 2017-07-20 | 1,122 | 1,173 | 1,122 | 1,127 | 23,500 | 563.50 |
| 2017-07-19 | 1,121 | 1,150 | 1,111 | 1,120 | 37,000 | 560 |
| 2017-07-18 | 1,152 | 1,170 | 1,127 | 1,129 | 44,600 | 564.50 |
| 2017-07-14 | 1,160 | 1,215 | 1,130 | 1,198 | 54,000 | 599 |
| 2017-07-13 | 1,211 | 1,237 | 1,170 | 1,182 | 42,600 | 591 |
| 2017-07-12 | 1,196 | 1,240 | 1,115 | 1,231 | 114,100 | 615.50 |
| 2017-07-11 | 1,213 | 1,221 | 1,200 | 1,203 | 44,800 | 601.50 |
| 2017-07-10 | 1,277 | 1,277 | 1,205 | 1,221 | 68,400 | 610.50 |
| 2017-07-07 | 1,236 | 1,298 | 1,227 | 1,249 | 48,800 | 624.50 |
| 2017-07-06 | 1,280 | 1,280 | 1,190 | 1,266 | 97,600 | 633 |
| 2017-07-05 | 1,347 | 1,349 | 1,240 | 1,265 | 95,300 | 632.50 |
| 2017-07-04 | 1,400 | 1,439 | 1,277 | 1,319 | 155,400 | 659.50 |
| 2017-07-03 | 1,241 | 1,430 | 1,230 | 1,389 | 347,300 | 694.50 |
| 2017-06-30 | 1,185 | 1,242 | 1,185 | 1,227 | 79,200 | 613.50 |
| 2017-06-29 | 1,177 | 1,248 | 1,177 | 1,207 | 73,900 | 603.50 |
| 2017-06-28 | 1,229 | 1,280 | 1,150 | 1,170 | 145,200 | 585 |
| 2017-06-27 | 1,140 | 1,200 | 1,136 | 1,200 | 64,900 | 600 |
| 2017-06-26 | 1,101 | 1,180 | 1,100 | 1,135 | 48,400 | 567.50 |
| 2017-06-23 | 1,198 | 1,198 | 1,108 | 1,129 | 82,700 | 564.50 |
| 2017-06-22 | 1,212 | 1,236 | 1,165 | 1,171 | 103,000 | 585.50 |
| 2017-06-21 | 1,082 | 1,194 | 1,079 | 1,182 | 213,500 | 591 |
| 2017-06-20 | 1,123 | 1,240 | 1,090 | 1,100 | 375,900 | 550 |
| 2017-06-19 | 1,143 | 1,151 | 1,071 | 1,131 | 137,600 | 565.50 |
| 2017-06-16 | 1,170 | 1,183 | 1,146 | 1,155 | 139,200 | 577.50 |
| 2017-06-15 | 1,241 | 1,328 | 1,177 | 1,217 | 548,900 | 608.50 |
| 2017-06-14 | 1,108 | 1,149 | 1,050 | 1,069 | 134,000 | 534.50 |
| 2017-06-13 | 1,071 | 1,140 | 1,046 | 1,100 | 108,200 | 550 |
| 2017-06-12 | 1,080 | 1,154 | 1,022 | 1,068 | 181,400 | 534 |
| 2017-06-09 | 1,140 | 1,140 | 1,079 | 1,090 | 121,400 | 545 |
| 2017-06-08 | 1,250 | 1,260 | 1,100 | 1,110 | 276,700 | 555 |
| 2017-06-07 | 1,171 | 1,228 | 1,159 | 1,191 | 236,800 | 595.50 |
| 2017-06-06 | 1,349 | 1,486 | 1,186 | 1,231 | 535,100 | 615.50 |
| 2017-06-05 | 1,340 | 1,438 | 1,255 | 1,290 | 333,400 | 645 |
| 2017-06-02 | 1,140 | 1,397 | 1,140 | 1,396 | 865,000 | 698 |
| 2017-06-01 | 1,031 | 1,192 | 997 | 1,097 | 480,100 | 548.50 |
| 2017-05-31 | 908 | 1,053 | 905 | 1,053 | 728,600 | 526.50 |
| 2017-05-30 | 915 | 940 | 903 | 903 | 91,400 | 451.50 |
| 2017-05-29 | 907 | 938 | 899 | 907 | 90,400 | 453.50 |
| 2017-05-26 | 907 | 915 | 853 | 878 | 79,700 | 439 |
| 2017-05-25 | 905 | 956 | 894 | 894 | 114,700 | 447 |
| 2017-05-24 | 909 | 959 | 861 | 918 | 212,000 | 459 |
| 2017-05-23 | 937 | 946 | 877 | 902 | 221,500 | 451 |
| 2017-05-22 | 835 | 898 | 835 | 892 | 196,700 | 446 |
| 2017-05-19 | 799 | 879 | 799 | 840 | 109,500 | 420 |
| 2017-05-18 | 750 | 808 | 750 | 808 | 40,200 | 404 |
| 2017-05-17 | 791 | 805 | 775 | 783 | 44,900 | 391.50 |
| 2017-05-16 | 802 | 813 | 784 | 792 | 35,400 | 396 |
| 2017-05-15 | 791 | 830 | 739 | 802 | 172,500 | 401 |
| 2017-05-12 | 879 | 904 | 804 | 807 | 518,700 | 403.50 |
| 2017-05-11 | 757 | 804 | 756 | 782 | 110,300 | 391 |
| 2017-05-10 | 784 | 815 | 779 | 804 | 37,900 | 402 |
| 2017-05-09 | 811 | 811 | 772 | 784 | 87,800 | 392 |
| 2017-05-08 | 851 | 889 | 810 | 811 | 133,200 | 405.50 |
| 2017-05-02 | 818 | 841 | 786 | 836 | 231,000 | 418 |
| 2017-05-01 | 800 | 920 | 795 | 848 | 681,600 | 424 |
| 2017-04-28 | 830 | 890 | 729 | 770 | 1,021,600 | 385 |
| 2017-04-27 | 770 | 770 | 770 | 770 | 26,300 | 385 |
| 2017-04-26 | 680 | 680 | 652 | 670 | 14,900 | 335 |
| 2017-04-25 | 657 | 680 | 646 | 669 | 19,300 | 334.50 |
| 2017-04-24 | 667 | 687 | 645 | 647 | 14,400 | 323.50 |
| 2017-04-21 | 687 | 707 | 677 | 677 | 35,300 | 338.50 |
| 2017-04-20 | 680 | 764 | 665 | 682 | 411,000 | 341 |
| 2017-04-19 | 638 | 676 | 631 | 664 | 47,000 | 332 |
| 2017-04-18 | 620 | 636 | 620 | 630 | 18,100 | 315 |
| 2017-04-17 | 606 | 620 | 606 | 612 | 10,200 | 306 |
| 2017-04-14 | 612 | 620 | 608 | 608 | 10,900 | 304 |
| 2017-04-13 | 604 | 637 | 597 | 632 | 16,400 | 316 |
| 2017-04-12 | 605 | 653 | 591 | 624 | 56,900 | 312 |
| 2017-04-11 | 626 | 626 | 612 | 615 | 14,800 | 307.50 |
| 2017-04-10 | 623 | 625 | 599 | 618 | 23,100 | 309 |
| 2017-04-07 | 633 | 638 | 611 | 613 | 52,600 | 306.50 |
| 2017-04-06 | 684 | 690 | 631 | 631 | 230,400 | 315.50 |
| 2017-04-05 | 600 | 694 | 600 | 694 | 237,900 | 347 |
| 2017-04-04 | 622 | 630 | 580 | 594 | 46,700 | 297 |
| 2017-04-03 | 670 | 674 | 631 | 632 | 40,100 | 316 |
| 2017-03-31 | 651 | 672 | 650 | 650 | 32,500 | 325 |
| 2017-03-30 | 639 | 689 | 632 | 657 | 71,600 | 328.50 |
| 2017-03-29 | 615 | 645 | 615 | 640 | 30,100 | 320 |
| 2017-03-28 | 616 | 639 | 616 | 621 | 36,100 | 310.50 |
| 2017-03-27 | 655 | 656 | 617 | 617 | 54,000 | 308.50 |
| 2017-03-24 | 674 | 687 | 637 | 650 | 142,000 | 325 |
| 2017-03-23 | 696 | 718 | 680 | 694 | 52,800 | 347 |
| 2017-03-22 | 730 | 736 | 700 | 701 | 119,200 | 350.50 |
| 2017-03-21 | 776 | 776 | 731 | 745 | 94,000 | 372.50 |
| 2017-03-17 | 830 | 835 | 785 | 791 | 98,300 | 395.50 |
| 2017-03-16 | 800 | 819 | 781 | 816 | 63,600 | 408 |
| 2017-03-15 | 802 | 847 | 770 | 804 | 182,500 | 402 |
| 2017-03-14 | 761 | 830 | 749 | 783 | 160,700 | 391.50 |
| 2017-03-13 | 795 | 797 | 731 | 731 | 106,700 | 365.50 |
| 2017-03-10 | 713 | 808 | 713 | 750 | 247,200 | 375 |
| 2017-03-09 | 734 | 743 | 713 | 714 | 50,000 | 357 |
| 2017-03-08 | 743 | 752 | 730 | 733 | 96,100 | 366.50 |
| 2017-03-07 | 767 | 787 | 718 | 766 | 209,500 | 383 |
| 2017-03-06 | 787 | 796 | 752 | 752 | 128,300 | 376 |
| 2017-03-03 | 820 | 836 | 772 | 787 | 198,000 | 393.50 |
| 2017-03-02 | 924 | 945 | 830 | 835 | 299,300 | 417.50 |
| 2017-03-01 | 850 | 999 | 782 | 925 | 715,100 | 462.50 |
| 2017-02-28 | 810 | 935 | 810 | 895 | 622,600 | 447.50 |
| 2017-02-27 | 702 | 810 | 701 | 785 | 286,500 | 392.50 |
| 2017-02-24 | 660 | 752 | 660 | 709 | 256,600 | 354.50 |
| 2017-02-23 | 650 | 709 | 639 | 662 | 282,000 | 331 |
| 2017-02-22 | 608 | 688 | 596 | 688 | 363,500 | 344 |
| 2017-02-21 | 577 | 615 | 571 | 588 | 25,900 | 294 |
| 2017-02-20 | 581 | 581 | 566 | 576 | 14,400 | 288 |
| 2017-02-17 | 574 | 591 | 574 | 583 | 16,700 | 291.50 |
| 2017-02-16 | 567 | 601 | 565 | 579 | 94,400 | 289.50 |
| 2017-02-15 | 560 | 565 | 557 | 563 | 23,200 | 281.50 |
| 2017-02-14 | 553 | 561 | 548 | 560 | 23,100 | 280 |
| 2017-02-13 | 566 | 566 | 544 | 553 | 58,700 | 276.50 |
| 2017-02-10 | 582 | 584 | 554 | 556 | 327,200 | 278 |
| 2017-02-09 | 645 | 653 | 645 | 652 | 19,800 | 326 |
| 2017-02-08 | 645 | 650 | 626 | 649 | 30,600 | 324.50 |
| 2017-02-07 | 627 | 646 | 627 | 642 | 14,800 | 321 |
| 2017-02-06 | 627 | 640 | 620 | 631 | 15,200 | 315.50 |
| 2017-02-03 | 622 | 622 | 610 | 615 | 14,500 | 307.50 |
| 2017-02-02 | 620 | 620 | 612 | 612 | 18,700 | 306 |
| 2017-02-01 | 623 | 629 | 621 | 622 | 16,400 | 311 |
| 2017-01-31 | 625 | 630 | 623 | 627 | 20,700 | 313.50 |
| 2017-01-30 | 639 | 640 | 627 | 638 | 27,200 | 319 |
| 2017-01-27 | 641 | 642 | 625 | 630 | 57,300 | 315 |
| 2017-01-26 | 657 | 665 | 644 | 647 | 42,100 | 323.50 |
| 2017-01-25 | 682 | 682 | 653 | 656 | 50,300 | 328 |
| 2017-01-24 | 674 | 682 | 660 | 674 | 53,700 | 337 |
| 2017-01-23 | 657 | 666 | 640 | 664 | 85,000 | 332 |
| 2017-01-20 | 685 | 690 | 652 | 656 | 270,500 | 328 |
| 2017-01-19 | 779 | 820 | 704 | 704 | 1,375,800 | 352 |
| 2017-01-18 | 884 | 1,004 | 871 | 1,004 | 85,700 | 502 |
| 2017-01-17 | 821 | 854 | 807 | 854 | 45,800 | 427 |
| 2017-01-16 | 820 | 834 | 796 | 806 | 31,600 | 403 |
| 2017-01-13 | 791 | 796 | 777 | 793 | 14,800 | 396.50 |
| 2017-01-12 | 795 | 820 | 795 | 799 | 31,700 | 399.50 |
| 2017-01-11 | 810 | 811 | 794 | 797 | 18,100 | 398.50 |
| 2017-01-10 | 793 | 820 | 777 | 810 | 78,000 | 405 |
| 2017-01-06 | 803 | 815 | 760 | 780 | 63,800 | 390 |
| 2017-01-05 | 841 | 858 | 788 | 809 | 73,200 | 404.50 |
| 2017-01-04 | 786 | 880 | 760 | 826 | 130,600 | 413 |
分割・併合履歴 ： [2020-01-30]1株→2株
