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
2018-12-2864367464366929,500334.50
2018-12-2766170163167354,200336.50
2018-12-2657062057060161,500300.50
2018-12-2554855950452092,900260
2018-12-2160662356058267,500291
2018-12-2064367861162358,300311.50
2018-12-1968568563163328,500316.50
2018-12-1866569364267545,800337.50
2018-12-1776676667969387,000346.50
2018-12-1478179874177629,200388
2018-12-1380381479679811,100399
2018-12-1280082279780213,600401
2018-12-1186186179679632,800398
2018-12-1088790185885819,700429
2018-12-079309308939018,800450.50
2018-12-0690190688590514,800452.50
2018-12-0589591889590614,400453
2018-12-0493294290891014,100455
2018-12-0396596593994410,400472
2018-11-309559609399397,300469.50
2018-11-299459779459515,700475.50
2018-11-289459689419507,300475
2018-11-2792595792594413,000472
2018-11-2687793087792413,800462
2018-11-2289489987389222,700446
2018-11-2189291188590113,900450.50
2018-11-2090694190090722,600453.50
2018-11-1990594189691522,700457.50
2018-11-1690792690291212,100456
2018-11-1593094590090726,900453.50
2018-11-1497498493793719,900468.50
2018-11-1396199593897524,800487.50
2018-11-121,0001,02497098526,000492.50
2018-11-091,0381,0531,0051,00528,600502.50
2018-11-081,0171,0981,0121,09833,700549
2018-11-071,0261,0461,0011,00714,300503.50
2018-11-061,0531,0671,0221,02222,700511
2018-11-051,0341,0701,0261,05810,500529
2018-11-021,0081,0341,0081,03410,000517
2018-11-011,0171,0271,0011,0099,500504.50
2018-10-311,0131,0489941,03713,000518.50
2018-10-309671,01593099520,200497.50
2018-10-299821,02191293734,700468.50
2018-10-261,0861,1379791,00243,800501
2018-10-251,1171,1471,0741,08427,400542
2018-10-241,1601,1941,1421,19215,600596
2018-10-231,2321,2321,1741,18112,800590.50
2018-10-221,1761,2191,1411,21212,700606
2018-10-191,2201,2201,1791,18410,200592
2018-10-181,2391,2421,2131,2284,700614
2018-10-171,2251,2541,2141,2398,800619.50
2018-10-161,2041,2271,1961,21212,600606
2018-10-151,1721,2291,1271,22222,900611
2018-10-121,1501,1871,1451,17217,400586
2018-10-111,1011,2001,0701,16959,600584.50
2018-10-101,2491,2621,2091,22113,200610.50
2018-10-091,2711,2741,2281,24320,100621.50
2018-10-051,2471,2961,2291,27443,000637
2018-10-041,2171,2371,1991,22824,200614
2018-10-031,2591,2591,1971,22546,700612.50
2018-10-021,2811,2841,2511,26020,000630
2018-10-011,2561,3101,2401,27837,300639
2018-09-281,2581,3001,2251,28472,100642
2018-09-271,2611,3251,2391,28194,200640.50
2018-09-261,2411,3641,1931,291446,400645.50
2018-09-251,0631,3211,0251,240530,700620
2018-09-211,0501,0501,0251,050147,500525
2018-09-2088090688090018,500450
2018-09-1988589587587911,800439.50
2018-09-1890590587588022,800440
2018-09-1491092787290539,600452.50
2018-09-1386086783285019,000425
2018-09-1289590085385314,100426.50
2018-09-118988988878926,100446
2018-09-1090190689089511,500447.50
2018-09-0791691689089114,000445.50
2018-09-069089179009017,300450.50
2018-09-059249289089167,300458
2018-09-049279309089276,700463.50
2018-09-039579599159338,700466.50
2018-08-319459509329425,600471
2018-08-3091694590794513,900472.50
2018-08-2990593590391213,300456
2018-08-2894795990391016,300455
2018-08-279269559269437,900471.50
2018-08-2489595089294116,600470.50
2018-08-2389891189089314,200446.50
2018-08-229139168989067,700453
2018-08-2193694289092116,000460.50
2018-08-2098098093093629,900468
2018-08-1789292388192324,900461.50
2018-08-168521,001852907185,200453.50
2018-08-1589789784585117,300425.50
2018-08-1485089485088936,700444.50
2018-08-13954955828855122,600427.50
2018-08-101,0971,1101,0801,10116,400550.50
2018-08-091,0581,0831,0461,07110,300535.50
2018-08-081,0421,0551,0171,0369,500518
2018-08-071,0131,0231,0051,0175,100508.50
2018-08-061,0261,0351,0061,02511,700512.50
2018-08-031,0631,0631,0371,0409,400520
2018-08-021,0701,0731,0501,0627,200531
2018-08-011,0831,0831,0511,0678,800533.50
2018-07-311,0991,1091,0701,08311,300541.50
2018-07-301,1271,1271,0881,09913,900549.50
2018-07-271,0481,1451,0411,08539,400542.50
2018-07-261,0281,0401,0251,0349,400517
2018-07-251,0571,0571,0261,0338,900516.50
2018-07-241,0301,0421,0251,0277,200513.50
2018-07-231,0311,0331,0201,0218,000510.50
2018-07-201,0631,0631,0351,0476,300523.50
2018-07-191,0791,0851,0661,06811,600534
2018-07-181,1091,1091,0771,0798,700539.50
2018-07-171,0581,0831,0371,0799,300539.50
2018-07-131,0501,0531,0291,0505,900525
2018-07-121,0021,0471,0021,0408,600520
2018-07-111,0441,0441,0061,00710,300503.50
2018-07-101,0701,0951,0431,04421,400522
2018-07-091,0401,0401,0151,0358,400517.50
2018-07-0692899792599522,500497.50
2018-07-059941,00791291352,800456.50
2018-07-041,0351,03599499422,700497
2018-07-031,0671,0981,0211,02826,000514
2018-07-021,1011,1451,0731,08115,000540.50
2018-06-291,0761,1221,0701,10412,500552
2018-06-281,0711,0961,0611,07617,500538
2018-06-271,1061,1061,0701,08523,300542.50
2018-06-261,1271,2321,1031,108106,800554
2018-06-251,1231,1301,0701,07315,700536.50
2018-06-221,1001,1201,0431,09329,100546.50
2018-06-211,1281,1601,1001,11424,100557
2018-06-201,1731,1841,0831,13648,700568
2018-06-191,2251,2251,1601,18125,700590.50
2018-06-181,2691,2691,2161,22516,200612.50
2018-06-151,2801,2801,2391,24113,100620.50
2018-06-141,2231,2351,2231,22912,200614.50
2018-06-131,2181,2311,2181,2226,000611
2018-06-121,2591,2591,2201,23116,500615.50
2018-06-111,2381,2561,2281,23522,600617.50
2018-06-081,2461,2611,2461,2506,100625
2018-06-071,2241,2601,2181,25614,600628
2018-06-061,2101,2451,1771,22437,700612
2018-06-051,2951,2951,2101,21039,100605
2018-06-041,3021,3021,2731,27313,800636.50
2018-06-011,2961,3011,2771,27816,200639
2018-05-311,3061,3091,2921,29912,200649.50
2018-05-301,2801,3241,2801,31515,900657.50
2018-05-291,3091,3121,2841,30024,300650
2018-05-281,3251,3251,3071,3145,700657
2018-05-251,3311,3421,2981,30534,700652.50
2018-05-241,3561,3701,3311,33720,400668.50
2018-05-231,3801,4021,3481,35723,300678.50
2018-05-221,3551,3751,3411,37412,100687
2018-05-211,3701,3761,3531,36416,200682
2018-05-181,3491,3701,3281,35223,500676
2018-05-171,3111,3591,3011,34924,100674.50
2018-05-161,3401,3401,2901,30746,800653.50
2018-05-151,3861,3891,3021,32074,500660
2018-05-141,4101,4351,3671,380108,700690
2018-05-111,5081,6031,5081,56668,400783
2018-05-101,5961,5961,5011,52143,100760.50
2018-05-091,5611,5801,4991,55668,600778
2018-05-081,4441,5801,4211,559141,000779.50
2018-05-071,4201,4521,3821,40336,900701.50
2018-05-021,3181,4261,3151,41574,300707.50
2018-05-011,3011,3271,2851,30340,500651.50
2018-04-271,3341,3341,2731,30148,000650.50
2018-04-261,3121,3231,2681,27449,400637
2018-04-251,3411,3541,3051,31148,800655.50
2018-04-241,3151,3741,3001,36546,600682.50
2018-04-231,3371,3471,3021,31122,200655.50
2018-04-201,3451,3661,3321,33521,700667.50
2018-04-191,3531,3651,3181,36231,700681
2018-04-181,3021,3511,2931,34131,400670.50
2018-04-171,3531,3551,2611,31382,300656.50
2018-04-161,4221,4241,3421,35360,700676.50
2018-04-131,3671,4231,3471,41861,900709
2018-04-121,3861,3921,3171,33155,800665.50
2018-04-111,3571,4101,3361,40042,700700
2018-04-101,3201,3441,3041,34235,100671
2018-04-091,3451,3721,3021,30236,700651
2018-04-061,3301,3591,3111,34426,400672
2018-04-051,3291,3671,3081,34429,400672
2018-04-041,3641,3641,2901,32255,100661
2018-04-031,3251,3761,3171,35032,500675
2018-03-301,5051,5271,4721,48628,600743
2018-03-291,4551,5091,4311,49125,400745.50
2018-03-281,4301,5001,4221,45521,800727.50
2018-03-271,5101,5101,4301,43432,600717
2018-03-261,4051,4601,3701,45057,900725
2018-03-231,5001,5411,4591,46572,600732.50
2018-03-221,5451,6451,5271,59077,500795
2018-03-201,4701,5641,4571,53539,400767.50
2018-03-191,4831,5261,4061,52070,600760
2018-03-161,5621,6351,5041,505142,200752.50
2018-03-151,4461,5711,4261,55488,400777
2018-03-141,4691,5381,4231,46488,600732
2018-03-131,4071,4871,3841,47275,000736
2018-03-121,3011,4531,3001,420122,900710
2018-03-091,3191,3441,2961,30346,700651.50
2018-03-081,3001,3491,2951,31929,200659.50
2018-03-071,3121,3371,2441,30161,800650.50
2018-03-061,3191,3761,3151,34538,000672.50
2018-03-051,3531,3621,2431,30489,400652
2018-03-021,3661,4031,3341,35150,100675.50
2018-03-011,3901,4801,3521,403118,400701.50
2018-02-281,2891,4191,2891,397101,700698.50
2018-02-271,3501,4231,3001,310160,400655
2018-02-261,4031,4031,3321,34669,000673
2018-02-231,3451,3951,2851,383125,900691.50
2018-02-221,3001,5161,2801,315662,400657.50
2018-02-211,2191,2811,2091,280114,800640
2018-02-201,1491,1761,1301,15917,100579.50
2018-02-191,1151,1701,0961,16043,000580
2018-02-161,0931,1191,0771,09027,900545
2018-02-151,0581,1081,0581,10239,200551
2018-02-141,0951,1079941,05561,300527.50
2018-02-131,1071,2161,0621,063124,700531.50
2018-02-099821,0239821,01746,900508.50
2018-02-081,0291,0581,0111,05829,700529
2018-02-071,0771,07799199142,300495.50
2018-02-061,0311,0789221,004123,900502
2018-02-051,1121,1551,1061,14935,300574.50
2018-02-021,2291,2291,1541,17219,500586
2018-02-011,1801,2301,1661,21117,300605.50
2018-01-311,2001,2141,1811,18314,600591.50
2018-01-301,2341,2581,0981,218104,700609
2018-01-291,3001,3001,2621,26414,300632
2018-01-261,2721,3041,2571,30021,700650
2018-01-251,2771,3031,2501,26123,800630.50
2018-01-241,3021,3411,2651,29742,000648.50
2018-01-231,3001,3351,2611,30247,300651
2018-01-221,2001,2871,2001,28744,500643.50
2018-01-191,2041,2161,1861,18724,900593.50
2018-01-181,2431,2501,2191,21931,700609.50
2018-01-171,2801,2801,2301,23562,600617.50
2018-01-161,2941,3271,2691,30230,200651
2018-01-151,3701,3701,2781,28876,200644
2018-01-121,2441,3121,2231,31082,700655
2018-01-111,2141,2491,2101,22244,600611
2018-01-101,2431,2871,2141,23255,900616
2018-01-091,2361,2631,2051,21761,800608.50
2018-01-051,1811,2681,1671,242141,200621
2018-01-041,1361,1721,1271,16855,200584

分割・併合履歴 : [2020-01-30]1株→2株