6239 (株)ナガオカの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	643	674	643	669	29,500	334.50
2018-12-27	661	701	631	673	54,200	336.50
2018-12-26	570	620	570	601	61,500	300.50
2018-12-25	548	559	504	520	92,900	260
2018-12-21	606	623	560	582	67,500	291
2018-12-20	643	678	611	623	58,300	311.50
2018-12-19	685	685	631	633	28,500	316.50
2018-12-18	665	693	642	675	45,800	337.50
2018-12-17	766	766	679	693	87,000	346.50
2018-12-14	781	798	741	776	29,200	388
2018-12-13	803	814	796	798	11,100	399
2018-12-12	800	822	797	802	13,600	401
2018-12-11	861	861	796	796	32,800	398
2018-12-10	887	901	858	858	19,700	429
2018-12-07	930	930	893	901	8,800	450.50
2018-12-06	901	906	885	905	14,800	452.50
2018-12-05	895	918	895	906	14,400	453
2018-12-04	932	942	908	910	14,100	455
2018-12-03	965	965	939	944	10,400	472
2018-11-30	955	960	939	939	7,300	469.50
2018-11-29	945	977	945	951	5,700	475.50
2018-11-28	945	968	941	950	7,300	475
2018-11-27	925	957	925	944	13,000	472
2018-11-26	877	930	877	924	13,800	462
2018-11-22	894	899	873	892	22,700	446
2018-11-21	892	911	885	901	13,900	450.50
2018-11-20	906	941	900	907	22,600	453.50
2018-11-19	905	941	896	915	22,700	457.50
2018-11-16	907	926	902	912	12,100	456
2018-11-15	930	945	900	907	26,900	453.50
2018-11-14	974	984	937	937	19,900	468.50
2018-11-13	961	995	938	975	24,800	487.50
2018-11-12	1,000	1,024	970	985	26,000	492.50
2018-11-09	1,038	1,053	1,005	1,005	28,600	502.50
2018-11-08	1,017	1,098	1,012	1,098	33,700	549
2018-11-07	1,026	1,046	1,001	1,007	14,300	503.50
2018-11-06	1,053	1,067	1,022	1,022	22,700	511
2018-11-05	1,034	1,070	1,026	1,058	10,500	529
2018-11-02	1,008	1,034	1,008	1,034	10,000	517
2018-11-01	1,017	1,027	1,001	1,009	9,500	504.50
2018-10-31	1,013	1,048	994	1,037	13,000	518.50
2018-10-30	967	1,015	930	995	20,200	497.50
2018-10-29	982	1,021	912	937	34,700	468.50
2018-10-26	1,086	1,137	979	1,002	43,800	501
2018-10-25	1,117	1,147	1,074	1,084	27,400	542
2018-10-24	1,160	1,194	1,142	1,192	15,600	596
2018-10-23	1,232	1,232	1,174	1,181	12,800	590.50
2018-10-22	1,176	1,219	1,141	1,212	12,700	606
2018-10-19	1,220	1,220	1,179	1,184	10,200	592
2018-10-18	1,239	1,242	1,213	1,228	4,700	614
2018-10-17	1,225	1,254	1,214	1,239	8,800	619.50
2018-10-16	1,204	1,227	1,196	1,212	12,600	606
2018-10-15	1,172	1,229	1,127	1,222	22,900	611
2018-10-12	1,150	1,187	1,145	1,172	17,400	586
2018-10-11	1,101	1,200	1,070	1,169	59,600	584.50
2018-10-10	1,249	1,262	1,209	1,221	13,200	610.50
2018-10-09	1,271	1,274	1,228	1,243	20,100	621.50
2018-10-05	1,247	1,296	1,229	1,274	43,000	637
2018-10-04	1,217	1,237	1,199	1,228	24,200	614
2018-10-03	1,259	1,259	1,197	1,225	46,700	612.50
2018-10-02	1,281	1,284	1,251	1,260	20,000	630
2018-10-01	1,256	1,310	1,240	1,278	37,300	639
2018-09-28	1,258	1,300	1,225	1,284	72,100	642
2018-09-27	1,261	1,325	1,239	1,281	94,200	640.50
2018-09-26	1,241	1,364	1,193	1,291	446,400	645.50
2018-09-25	1,063	1,321	1,025	1,240	530,700	620
2018-09-21	1,050	1,050	1,025	1,050	147,500	525
2018-09-20	880	906	880	900	18,500	450
2018-09-19	885	895	875	879	11,800	439.50
2018-09-18	905	905	875	880	22,800	440
2018-09-14	910	927	872	905	39,600	452.50
2018-09-13	860	867	832	850	19,000	425
2018-09-12	895	900	853	853	14,100	426.50
2018-09-11	898	898	887	892	6,100	446
2018-09-10	901	906	890	895	11,500	447.50
2018-09-07	916	916	890	891	14,000	445.50
2018-09-06	908	917	900	901	7,300	450.50
2018-09-05	924	928	908	916	7,300	458
2018-09-04	927	930	908	927	6,700	463.50
2018-09-03	957	959	915	933	8,700	466.50
2018-08-31	945	950	932	942	5,600	471
2018-08-30	916	945	907	945	13,900	472.50
2018-08-29	905	935	903	912	13,300	456
2018-08-28	947	959	903	910	16,300	455
2018-08-27	926	955	926	943	7,900	471.50
2018-08-24	895	950	892	941	16,600	470.50
2018-08-23	898	911	890	893	14,200	446.50
2018-08-22	913	916	898	906	7,700	453
2018-08-21	936	942	890	921	16,000	460.50
2018-08-20	980	980	930	936	29,900	468
2018-08-17	892	923	881	923	24,900	461.50
2018-08-16	852	1,001	852	907	185,200	453.50
2018-08-15	897	897	845	851	17,300	425.50
2018-08-14	850	894	850	889	36,700	444.50
2018-08-13	954	955	828	855	122,600	427.50
2018-08-10	1,097	1,110	1,080	1,101	16,400	550.50
2018-08-09	1,058	1,083	1,046	1,071	10,300	535.50
2018-08-08	1,042	1,055	1,017	1,036	9,500	518
2018-08-07	1,013	1,023	1,005	1,017	5,100	508.50
2018-08-06	1,026	1,035	1,006	1,025	11,700	512.50
2018-08-03	1,063	1,063	1,037	1,040	9,400	520
2018-08-02	1,070	1,073	1,050	1,062	7,200	531
2018-08-01	1,083	1,083	1,051	1,067	8,800	533.50
2018-07-31	1,099	1,109	1,070	1,083	11,300	541.50
2018-07-30	1,127	1,127	1,088	1,099	13,900	549.50
2018-07-27	1,048	1,145	1,041	1,085	39,400	542.50
2018-07-26	1,028	1,040	1,025	1,034	9,400	517
2018-07-25	1,057	1,057	1,026	1,033	8,900	516.50
2018-07-24	1,030	1,042	1,025	1,027	7,200	513.50
2018-07-23	1,031	1,033	1,020	1,021	8,000	510.50
2018-07-20	1,063	1,063	1,035	1,047	6,300	523.50
2018-07-19	1,079	1,085	1,066	1,068	11,600	534
2018-07-18	1,109	1,109	1,077	1,079	8,700	539.50
2018-07-17	1,058	1,083	1,037	1,079	9,300	539.50
2018-07-13	1,050	1,053	1,029	1,050	5,900	525
2018-07-12	1,002	1,047	1,002	1,040	8,600	520
2018-07-11	1,044	1,044	1,006	1,007	10,300	503.50
2018-07-10	1,070	1,095	1,043	1,044	21,400	522
2018-07-09	1,040	1,040	1,015	1,035	8,400	517.50
2018-07-06	928	997	925	995	22,500	497.50
2018-07-05	994	1,007	912	913	52,800	456.50
2018-07-04	1,035	1,035	994	994	22,700	497
2018-07-03	1,067	1,098	1,021	1,028	26,000	514
2018-07-02	1,101	1,145	1,073	1,081	15,000	540.50
2018-06-29	1,076	1,122	1,070	1,104	12,500	552
2018-06-28	1,071	1,096	1,061	1,076	17,500	538
2018-06-27	1,106	1,106	1,070	1,085	23,300	542.50
2018-06-26	1,127	1,232	1,103	1,108	106,800	554
2018-06-25	1,123	1,130	1,070	1,073	15,700	536.50
2018-06-22	1,100	1,120	1,043	1,093	29,100	546.50
2018-06-21	1,128	1,160	1,100	1,114	24,100	557
2018-06-20	1,173	1,184	1,083	1,136	48,700	568
2018-06-19	1,225	1,225	1,160	1,181	25,700	590.50
2018-06-18	1,269	1,269	1,216	1,225	16,200	612.50
2018-06-15	1,280	1,280	1,239	1,241	13,100	620.50
2018-06-14	1,223	1,235	1,223	1,229	12,200	614.50
2018-06-13	1,218	1,231	1,218	1,222	6,000	611
2018-06-12	1,259	1,259	1,220	1,231	16,500	615.50
2018-06-11	1,238	1,256	1,228	1,235	22,600	617.50
2018-06-08	1,246	1,261	1,246	1,250	6,100	625
2018-06-07	1,224	1,260	1,218	1,256	14,600	628
2018-06-06	1,210	1,245	1,177	1,224	37,700	612
2018-06-05	1,295	1,295	1,210	1,210	39,100	605
2018-06-04	1,302	1,302	1,273	1,273	13,800	636.50
2018-06-01	1,296	1,301	1,277	1,278	16,200	639
2018-05-31	1,306	1,309	1,292	1,299	12,200	649.50
2018-05-30	1,280	1,324	1,280	1,315	15,900	657.50
2018-05-29	1,309	1,312	1,284	1,300	24,300	650
2018-05-28	1,325	1,325	1,307	1,314	5,700	657
2018-05-25	1,331	1,342	1,298	1,305	34,700	652.50
2018-05-24	1,356	1,370	1,331	1,337	20,400	668.50
2018-05-23	1,380	1,402	1,348	1,357	23,300	678.50
2018-05-22	1,355	1,375	1,341	1,374	12,100	687
2018-05-21	1,370	1,376	1,353	1,364	16,200	682
2018-05-18	1,349	1,370	1,328	1,352	23,500	676
2018-05-17	1,311	1,359	1,301	1,349	24,100	674.50
2018-05-16	1,340	1,340	1,290	1,307	46,800	653.50
2018-05-15	1,386	1,389	1,302	1,320	74,500	660
2018-05-14	1,410	1,435	1,367	1,380	108,700	690
2018-05-11	1,508	1,603	1,508	1,566	68,400	783
2018-05-10	1,596	1,596	1,501	1,521	43,100	760.50
2018-05-09	1,561	1,580	1,499	1,556	68,600	778
2018-05-08	1,444	1,580	1,421	1,559	141,000	779.50
2018-05-07	1,420	1,452	1,382	1,403	36,900	701.50
2018-05-02	1,318	1,426	1,315	1,415	74,300	707.50
2018-05-01	1,301	1,327	1,285	1,303	40,500	651.50
2018-04-27	1,334	1,334	1,273	1,301	48,000	650.50
2018-04-26	1,312	1,323	1,268	1,274	49,400	637
2018-04-25	1,341	1,354	1,305	1,311	48,800	655.50
2018-04-24	1,315	1,374	1,300	1,365	46,600	682.50
2018-04-23	1,337	1,347	1,302	1,311	22,200	655.50
2018-04-20	1,345	1,366	1,332	1,335	21,700	667.50
2018-04-19	1,353	1,365	1,318	1,362	31,700	681
2018-04-18	1,302	1,351	1,293	1,341	31,400	670.50
2018-04-17	1,353	1,355	1,261	1,313	82,300	656.50
2018-04-16	1,422	1,424	1,342	1,353	60,700	676.50
2018-04-13	1,367	1,423	1,347	1,418	61,900	709
2018-04-12	1,386	1,392	1,317	1,331	55,800	665.50
2018-04-11	1,357	1,410	1,336	1,400	42,700	700
2018-04-10	1,320	1,344	1,304	1,342	35,100	671
2018-04-09	1,345	1,372	1,302	1,302	36,700	651
2018-04-06	1,330	1,359	1,311	1,344	26,400	672
2018-04-05	1,329	1,367	1,308	1,344	29,400	672
2018-04-04	1,364	1,364	1,290	1,322	55,100	661
2018-04-03	1,325	1,376	1,317	1,350	32,500	675
2018-03-30	1,505	1,527	1,472	1,486	28,600	743
2018-03-29	1,455	1,509	1,431	1,491	25,400	745.50
2018-03-28	1,430	1,500	1,422	1,455	21,800	727.50
2018-03-27	1,510	1,510	1,430	1,434	32,600	717
2018-03-26	1,405	1,460	1,370	1,450	57,900	725
2018-03-23	1,500	1,541	1,459	1,465	72,600	732.50
2018-03-22	1,545	1,645	1,527	1,590	77,500	795
2018-03-20	1,470	1,564	1,457	1,535	39,400	767.50
2018-03-19	1,483	1,526	1,406	1,520	70,600	760
2018-03-16	1,562	1,635	1,504	1,505	142,200	752.50
2018-03-15	1,446	1,571	1,426	1,554	88,400	777
2018-03-14	1,469	1,538	1,423	1,464	88,600	732
2018-03-13	1,407	1,487	1,384	1,472	75,000	736
2018-03-12	1,301	1,453	1,300	1,420	122,900	710
2018-03-09	1,319	1,344	1,296	1,303	46,700	651.50
2018-03-08	1,300	1,349	1,295	1,319	29,200	659.50
2018-03-07	1,312	1,337	1,244	1,301	61,800	650.50
2018-03-06	1,319	1,376	1,315	1,345	38,000	672.50
2018-03-05	1,353	1,362	1,243	1,304	89,400	652
2018-03-02	1,366	1,403	1,334	1,351	50,100	675.50
2018-03-01	1,390	1,480	1,352	1,403	118,400	701.50
2018-02-28	1,289	1,419	1,289	1,397	101,700	698.50
2018-02-27	1,350	1,423	1,300	1,310	160,400	655
2018-02-26	1,403	1,403	1,332	1,346	69,000	673
2018-02-23	1,345	1,395	1,285	1,383	125,900	691.50
2018-02-22	1,300	1,516	1,280	1,315	662,400	657.50
2018-02-21	1,219	1,281	1,209	1,280	114,800	640
2018-02-20	1,149	1,176	1,130	1,159	17,100	579.50
2018-02-19	1,115	1,170	1,096	1,160	43,000	580
2018-02-16	1,093	1,119	1,077	1,090	27,900	545
2018-02-15	1,058	1,108	1,058	1,102	39,200	551
2018-02-14	1,095	1,107	994	1,055	61,300	527.50
2018-02-13	1,107	1,216	1,062	1,063	124,700	531.50
2018-02-09	982	1,023	982	1,017	46,900	508.50
2018-02-08	1,029	1,058	1,011	1,058	29,700	529
2018-02-07	1,077	1,077	991	991	42,300	495.50
2018-02-06	1,031	1,078	922	1,004	123,900	502
2018-02-05	1,112	1,155	1,106	1,149	35,300	574.50
2018-02-02	1,229	1,229	1,154	1,172	19,500	586
2018-02-01	1,180	1,230	1,166	1,211	17,300	605.50
2018-01-31	1,200	1,214	1,181	1,183	14,600	591.50
2018-01-30	1,234	1,258	1,098	1,218	104,700	609
2018-01-29	1,300	1,300	1,262	1,264	14,300	632
2018-01-26	1,272	1,304	1,257	1,300	21,700	650
2018-01-25	1,277	1,303	1,250	1,261	23,800	630.50
2018-01-24	1,302	1,341	1,265	1,297	42,000	648.50
2018-01-23	1,300	1,335	1,261	1,302	47,300	651
2018-01-22	1,200	1,287	1,200	1,287	44,500	643.50
2018-01-19	1,204	1,216	1,186	1,187	24,900	593.50
2018-01-18	1,243	1,250	1,219	1,219	31,700	609.50
2018-01-17	1,280	1,280	1,230	1,235	62,600	617.50
2018-01-16	1,294	1,327	1,269	1,302	30,200	651
2018-01-15	1,370	1,370	1,278	1,288	76,200	644
2018-01-12	1,244	1,312	1,223	1,310	82,700	655
2018-01-11	1,214	1,249	1,210	1,222	44,600	611
2018-01-10	1,243	1,287	1,214	1,232	55,900	616
2018-01-09	1,236	1,263	1,205	1,217	61,800	608.50
2018-01-05	1,181	1,268	1,167	1,242	141,200	621
2018-01-04	1,136	1,172	1,127	1,168	55,200	584

分割・併合履歴： [2020-01-30]1株→2株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6239 (株)ナガオカ の時系列データ [2018年度]

6239 (株)ナガオカの時系列データ [2018年度]