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
2021-12-30	668	693	667	693	19,400	693
2021-12-29	659	679	659	678	7,600	678
2021-12-28	657	665	647	655	34,200	655
2021-12-27	663	669	654	660	34,200	660
2021-12-24	672	681	664	668	11,900	668
2021-12-23	674	674	660	667	3,700	667
2021-12-22	644	675	644	668	22,700	668
2021-12-21	642	649	634	648	13,000	648
2021-12-20	654	656	639	645	17,700	645
2021-12-17	663	678	654	654	29,900	654
2021-12-16	679	692	668	677	20,100	677
2021-12-15	669	679	667	676	7,500	676
2021-12-14	677	687	669	674	12,900	674
2021-12-13	692	697	678	687	11,000	687
2021-12-10	688	706	688	692	15,100	692
2021-12-09	712	716	701	704	10,800	704
2021-12-08	716	720	712	712	14,700	712
2021-12-07	694	715	694	714	18,300	714
2021-12-06	665	690	665	686	15,000	686
2021-12-03	661	673	648	672	25,100	672
2021-12-02	665	674	654	660	33,600	660
2021-12-01	655	675	649	675	26,800	675
2021-11-30	661	683	654	658	32,800	658
2021-11-29	684	701	666	667	39,800	667
2021-11-26	700	707	689	694	37,500	694
2021-11-25	727	727	708	715	14,000	715
2021-11-24	749	749	717	719	44,000	719
2021-11-22	741	752	733	749	13,400	749
2021-11-19	733	746	733	740	12,000	740
2021-11-18	755	755	733	735	14,300	735
2021-11-17	755	762	739	741	29,500	741
2021-11-16	773	773	753	753	8,200	753
2021-11-15	762	772	747	764	13,800	764
2021-11-12	736	770	732	747	25,000	747
2021-11-11	777	780	735	741	41,100	741
2021-11-10	776	784	770	781	25,200	781
2021-11-09	780	802	755	758	124,600	758
2021-11-08	867	879	859	879	25,000	879
2021-11-05	870	870	852	867	14,300	867
2021-11-04	861	868	856	867	7,500	867
2021-11-02	879	879	850	860	14,300	860
2021-11-01	875	881	864	879	8,700	879
2021-10-29	883	885	866	875	7,600	875
2021-10-28	884	884	862	881	5,800	881
2021-10-27	890	890	862	862	8,000	862
2021-10-26	894	896	880	882	5,800	882
2021-10-25	877	885	869	885	11,500	885
2021-10-22	887	902	872	876	28,900	876
2021-10-21	923	930	896	902	38,200	902
2021-10-20	910	941	900	932	68,800	932
2021-10-19	897	915	894	915	29,000	915
2021-10-18	896	938	876	912	104,500	912
2021-10-15	850	854	836	851	15,500	851
2021-10-14	834	851	834	840	10,900	840
2021-10-13	876	876	840	843	29,100	843
2021-10-12	880	880	860	879	30,800	879
2021-10-11	840	891	829	880	114,900	880
2021-10-08	798	826	796	813	22,000	813
2021-10-07	809	809	776	798	13,500	798
2021-10-06	794	816	782	803	45,900	803
2021-10-05	788	788	730	768	69,300	768
2021-10-04	810	810	792	793	16,900	793
2021-10-01	808	816	799	807	11,500	807
2021-09-30	828	828	807	814	10,900	814
2021-09-29	804	817	804	817	11,400	817
2021-09-28	840	840	814	817	23,700	817
2021-09-27	828	840	822	840	23,900	840
2021-09-24	803	829	803	829	14,600	829
2021-09-22	797	820	790	801	36,000	801
2021-09-21	791	810	779	782	39,300	782
2021-09-17	802	828	795	821	17,000	821
2021-09-16	826	826	789	798	31,800	798
2021-09-15	830	832	819	826	14,600	826
2021-09-14	811	835	809	828	30,400	828
2021-09-13	796	815	793	811	13,700	811
2021-09-10	783	804	783	804	12,900	804
2021-09-09	802	809	789	792	20,200	792
2021-09-08	800	818	800	808	18,200	808
2021-09-07	780	820	780	806	40,000	806
2021-09-06	780	796	771	780	23,600	780
2021-09-03	778	778	769	774	4,900	774
2021-09-02	780	780	768	769	7,100	769
2021-09-01	779	780	765	780	6,300	780
2021-08-31	775	780	765	780	9,900	780
2021-08-30	765	775	760	775	12,100	775
2021-08-27	751	762	749	759	5,600	759
2021-08-26	750	758	747	754	11,700	754
2021-08-25	753	757	744	755	13,500	755
2021-08-24	751	752	739	746	10,100	746
2021-08-23	730	744	729	736	11,600	736
2021-08-20	724	731	714	718	25,400	718
2021-08-19	727	746	726	726	17,200	726
2021-08-18	711	739	704	733	43,500	733
2021-08-17	745	746	713	715	39,900	715
2021-08-16	752	756	731	748	21,700	748
2021-08-13	768	771	751	752	39,500	752
2021-08-12	780	787	767	769	30,700	769
2021-08-11	800	800	775	782	60,800	782
2021-08-10	841	850	791	803	96,700	803
2021-08-06	842	869	829	856	41,300	856
2021-08-05	880	887	837	844	67,800	844
2021-08-04	875	912	866	895	39,200	895
2021-08-03	843	884	834	879	61,000	879
2021-08-02	834	842	824	840	24,800	840
2021-07-30	854	854	832	833	15,600	833
2021-07-29	854	861	850	861	4,600	861
2021-07-28	856	865	846	855	13,200	855
2021-07-27	854	863	847	859	3,600	859
2021-07-26	845	853	845	848	9,300	848
2021-07-21	858	858	832	834	22,500	834
2021-07-20	860	860	845	845	19,400	845
2021-07-19	880	880	854	865	32,700	865
2021-07-16	866	885	861	880	16,200	880
2021-07-15	891	891	866	873	16,700	873
2021-07-14	894	898	880	886	19,600	886
2021-07-13	875	899	865	899	28,500	899
2021-07-12	873	874	862	869	28,000	869
2021-07-09	854	866	841	864	18,300	864
2021-07-08	863	866	844	851	27,400	851
2021-07-07	868	875	855	875	21,500	875
2021-07-06	865	873	860	869	16,500	869
2021-07-05	890	890	861	865	42,700	865
2021-07-02	879	891	879	891	11,000	891
2021-07-01	882	889	873	879	18,700	879
2021-06-30	919	919	879	882	48,300	882
2021-06-29	908	916	902	916	13,700	916
2021-06-28	902	919	899	918	47,100	918
2021-06-25	880	900	875	900	13,900	900
2021-06-24	895	895	874	879	18,400	879
2021-06-23	900	905	883	888	17,900	888
2021-06-22	880	900	868	895	43,300	895
2021-06-21	871	890	853	865	110,600	865
2021-06-18	914	914	893	894	45,500	894
2021-06-17	913	924	900	916	52,100	916
2021-06-16	916	924	911	924	12,600	924
2021-06-15	909	921	908	919	17,000	919
2021-06-14	916	916	906	910	10,900	910
2021-06-11	939	939	908	920	40,000	920
2021-06-10	940	943	922	924	20,500	924
2021-06-09	916	940	916	940	34,500	940
2021-06-08	911	934	909	916	37,900	916
2021-06-07	915	916	905	907	17,800	907
2021-06-04	925	925	906	909	19,400	909
2021-06-03	912	937	908	935	32,300	935
2021-06-02	910	926	902	910	21,500	910
2021-06-01	920	920	898	908	31,100	908
2021-05-31	950	955	902	910	107,100	910
2021-05-28	903	975	896	958	192,000	958
2021-05-27	889	921	885	903	38,900	903
2021-05-26	890	899	889	889	21,000	889
2021-05-25	899	905	890	901	19,400	901
2021-05-24	911	915	897	897	27,500	897
2021-05-21	915	924	903	916	23,900	916
2021-05-20	912	912	898	907	26,200	907
2021-05-19	909	914	892	899	36,900	899
2021-05-18	890	921	890	912	19,600	912
2021-05-17	925	935	879	898	121,000	898
2021-05-14	918	923	904	910	49,300	910
2021-05-13	892	928	887	902	55,000	902
2021-05-12	912	933	893	921	78,600	921
2021-05-11	935	936	912	912	39,800	912
2021-05-10	959	959	938	945	36,200	945
2021-05-07	937	969	930	968	57,300	968
2021-05-06	926	941	919	929	29,100	929
2021-04-30	924	924	908	915	55,200	915
2021-04-28	935	945	926	926	46,700	926
2021-04-27	942	959	934	936	40,600	936
2021-04-26	931	973	929	942	83,300	942
2021-04-23	962	994	936	940	149,100	940
2021-04-22	985	1,022	963	977	284,800	977
2021-04-21	1,043	1,051	983	996	614,000	996
2021-04-20	1,003	1,315	1,001	1,073	1,965,700	1,073
2021-04-19	1,033	1,043	1,001	1,015	99,700	1,015
2021-04-16	1,012	1,061	1,000	1,029	200,200	1,029
2021-04-15	1,017	1,033	995	1,011	80,500	1,011
2021-04-14	984	1,040	980	1,025	176,000	1,025
2021-04-13	988	1,018	976	985	148,300	985
2021-04-12	1,002	1,006	975	998	73,200	998
2021-04-09	1,014	1,018	996	1,000	53,400	1,000
2021-04-08	1,030	1,038	995	1,010	91,400	1,010
2021-04-07	1,032	1,039	1,015	1,027	40,000	1,027
2021-04-06	1,060	1,068	1,026	1,032	68,200	1,032
2021-04-05	1,028	1,079	1,020	1,076	116,700	1,076
2021-04-02	1,021	1,060	1,012	1,030	125,000	1,030
2021-04-01	1,016	1,036	1,000	1,021	71,000	1,021
2021-03-31	1,038	1,040	1,004	1,030	93,300	1,030
2021-03-30	1,040	1,062	1,014	1,036	79,600	1,036
2021-03-29	1,054	1,074	1,027	1,056	138,700	1,056
2021-03-26	1,008	1,053	997	1,053	148,300	1,053
2021-03-25	1,041	1,061	982	1,012	293,300	1,012
2021-03-24	1,010	1,078	964	1,059	577,900	1,059
2021-03-23	963	1,021	957	1,021	1,211,400	1,021
2021-03-22	880	885	861	871	46,800	871
2021-03-19	865	888	856	888	57,100	888
2021-03-18	877	893	860	874	79,900	874
2021-03-17	842	909	841	879	289,700	879
2021-03-16	836	905	826	844	553,800	844
2021-03-15	789	794	775	776	56,100	776
2021-03-12	800	806	789	796	66,400	796
2021-03-11	782	835	780	812	184,300	812
2021-03-10	773	857	766	797	828,200	797
2021-03-09	747	764	701	725	162,300	725
2021-03-08	679	744	679	735	260,000	735
2021-03-05	675	684	664	679	21,800	679
2021-03-04	699	699	676	685	14,200	685
2021-03-03	692	698	686	694	15,400	694
2021-03-02	698	711	687	695	13,500	695
2021-03-01	688	698	687	698	7,400	698
2021-02-26	685	698	685	688	22,100	688
2021-02-25	711	714	696	696	13,800	696
2021-02-24	693	713	684	691	53,100	691
2021-02-22	685	694	671	673	13,400	673
2021-02-19	678	681	663	671	25,500	671
2021-02-18	699	701	680	681	19,600	681
2021-02-17	677	699	676	699	24,000	699
2021-02-16	690	701	680	680	33,800	680
2021-02-15	714	725	685	690	70,200	690
2021-02-12	735	735	711	722	74,600	722
2021-02-10	717	774	715	765	111,600	765
2021-02-09	707	721	697	706	37,200	706
2021-02-08	700	714	694	708	40,900	708
2021-02-05	691	704	691	700	23,800	700
2021-02-04	685	698	685	692	10,500	692
2021-02-03	693	700	693	693	8,700	693
2021-02-02	678	710	678	689	32,000	689
2021-02-01	681	683	660	677	19,000	677
2021-01-29	696	703	680	689	26,000	689
2021-01-28	700	707	693	698	13,900	698
2021-01-27	710	710	703	704	10,400	704
2021-01-26	711	715	704	713	14,300	713
2021-01-25	713	727	705	710	27,800	710
2021-01-22	700	707	695	706	23,600	706
2021-01-21	708	708	695	706	16,200	706
2021-01-20	714	714	695	698	26,200	698
2021-01-19	714	714	702	703	20,000	703
2021-01-18	693	714	693	712	53,700	712
2021-01-15	721	732	681	708	353,900	708
2021-01-14	648	660	646	648	37,600	648
2021-01-13	646	657	646	649	29,200	649
2021-01-12	654	654	641	648	21,600	648
2021-01-08	645	655	642	654	30,600	654
2021-01-07	653	661	640	642	35,500	642
2021-01-06	668	669	648	656	24,300	656
2021-01-05	651	662	651	657	13,400	657
2021-01-04	671	673	656	660	20,500	660

分割・併合履歴： [2020-01-30]1株→2株

6239 (株)ナガオカ の時系列データ [2021年度]

6239 (株)ナガオカの時系列データ [2021年度]