9663 (株)ナガワ の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 2,480 | 2,480 | 2,410 | 2,410 | 3,000 | 2,008.33 |
| 1992-12-28 | 2,520 | 2,530 | 2,520 | 2,530 | 3,000 | 2,108.33 |
| 1992-12-25 | 2,540 | 2,540 | 2,510 | 2,520 | 17,000 | 2,100 |
| 1992-12-24 | 2,540 | 2,540 | 2,540 | 2,540 | 19,000 | 2,116.67 |
| 1992-12-22 | 2,650 | 2,650 | 2,540 | 2,580 | 25,000 | 2,150 |
| 1992-12-21 | 2,660 | 2,660 | 2,650 | 2,650 | 3,000 | 2,208.33 |
| 1992-12-18 | 2,540 | 2,690 | 2,540 | 2,690 | 601,000 | 2,241.67 |
| 1992-12-17 | 2,650 | 2,700 | 2,580 | 2,580 | 12,000 | 2,150 |
| 1992-12-16 | 2,650 | 2,650 | 2,650 | 2,650 | 4,000 | 2,208.33 |
| 1992-12-15 | 2,580 | 2,580 | 2,520 | 2,520 | 702,000 | 2,100 |
| 1992-12-11 | 2,510 | 2,640 | 2,500 | 2,640 | 5,000 | 2,200 |
| 1992-12-10 | 2,410 | 2,500 | 2,410 | 2,500 | 1,521,001 | 2,083.33 |
| 1992-12-09 | 2,400 | 2,400 | 2,380 | 2,380 | 3,000 | 1,983.33 |
| 1992-12-08 | 2,480 | 2,480 | 2,400 | 2,400 | 3,000 | 2,000 |
| 1992-12-03 | 2,540 | 2,540 | 2,540 | 2,540 | 1,000 | 2,116.67 |
| 1992-11-30 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 2,333.33 |
| 1992-11-27 | 2,600 | 2,750 | 2,600 | 2,700 | 16,000 | 2,250 |
| 1992-11-26 | 2,540 | 2,600 | 2,500 | 2,600 | 7,000 | 2,166.67 |
| 1992-11-25 | 2,450 | 2,540 | 2,410 | 2,540 | 6,000 | 2,116.67 |
| 1992-11-24 | 2,400 | 2,450 | 2,400 | 2,450 | 3,000 | 2,041.67 |
| 1992-11-19 | 2,300 | 2,300 | 2,250 | 2,300 | 6,000 | 1,916.67 |
| 1992-11-17 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,666.67 |
| 1992-11-13 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,666.67 |
| 1992-11-11 | 2,000 | 2,000 | 2,000 | 2,000 | 5,000 | 1,666.67 |
| 1992-11-09 | 2,000 | 2,000 | 1,950 | 1,950 | 3,000 | 1,625 |
| 1992-11-06 | 2,070 | 2,070 | 2,000 | 2,000 | 2,000 | 1,666.67 |
| 1992-11-05 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 1,791.67 |
| 1992-11-02 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 1,875 |
| 1992-10-29 | 2,280 | 2,280 | 2,280 | 2,280 | 2,000 | 1,900 |
| 1992-10-28 | 2,280 | 2,280 | 2,280 | 2,280 | 3,000 | 1,900 |
| 1992-10-27 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 | 1,900 |
| 1992-10-26 | 2,400 | 2,400 | 2,390 | 2,400 | 3,000 | 2,000 |
| 1992-10-23 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,000 |
| 1992-10-22 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,000 |
| 1992-10-20 | 2,350 | 2,600 | 2,350 | 2,600 | 3,000 | 2,166.67 |
| 1992-10-19 | 2,490 | 2,490 | 2,350 | 2,350 | 9,000 | 1,958.33 |
| 1992-10-16 | 2,500 | 2,500 | 2,500 | 2,500 | 5,000 | 2,083.33 |
| 1992-10-15 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 | 2,166.67 |
| 1992-10-14 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 2,166.67 |
| 1992-10-12 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 | 2,250 |
| 1992-10-09 | 2,700 | 2,700 | 2,700 | 2,700 | 6,000 | 2,250 |
| 1992-10-08 | 2,790 | 2,790 | 2,700 | 2,700 | 3,000 | 2,250 |
| 1992-10-07 | 2,800 | 2,800 | 2,800 | 2,800 | 3,000 | 2,333.33 |
| 1992-10-06 | 2,870 | 2,870 | 2,760 | 2,760 | 6,000 | 2,300 |
| 1992-10-05 | 2,900 | 2,900 | 2,890 | 2,890 | 7,000 | 2,408.33 |
| 1992-10-02 | 2,900 | 2,900 | 2,900 | 2,900 | 10,000 | 2,416.67 |
| 1992-10-01 | 2,890 | 2,890 | 2,890 | 2,890 | 2,000 | 2,408.33 |
| 1992-09-29 | 2,750 | 2,750 | 2,750 | 2,750 | 2,000 | 2,291.67 |
| 1992-09-28 | 2,780 | 2,780 | 2,780 | 2,780 | 1,000 | 2,316.67 |
| 1992-09-25 | 3,000 | 3,000 | 2,770 | 2,900 | 10,000 | 2,416.67 |
| 1992-09-24 | 2,990 | 3,080 | 2,990 | 3,050 | 36,000 | 2,541.67 |
| 1992-09-22 | 2,700 | 3,000 | 2,700 | 3,000 | 24,000 | 2,500 |
| 1992-09-21 | 2,790 | 2,940 | 2,790 | 2,940 | 7,000 | 2,450 |
| 1992-09-14 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 2,458.33 |
| 1992-09-11 | 2,940 | 2,950 | 2,940 | 2,950 | 2,000 | 2,458.33 |
| 1992-09-08 | 3,200 | 3,200 | 3,200 | 3,200 | 3,000 | 2,666.67 |
| 1992-09-07 | 3,200 | 3,210 | 3,200 | 3,200 | 12,000 | 2,666.67 |
| 1992-09-04 | 3,100 | 3,200 | 3,100 | 3,190 | 25,000 | 2,658.33 |
| 1992-09-03 | 3,000 | 3,100 | 3,000 | 3,100 | 36,000 | 2,583.33 |
| 1992-09-02 | 2,690 | 3,000 | 2,690 | 3,000 | 23,000 | 2,500 |
| 1992-09-01 | 2,570 | 2,710 | 2,570 | 2,700 | 6,000 | 2,250 |
| 1992-08-27 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,591.67 |
| 1992-08-26 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,541.67 |
| 1992-08-25 | 1,800 | 1,900 | 1,800 | 1,880 | 16,000 | 1,566.67 |
| 1992-08-24 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,508.33 |
| 1992-08-21 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,375 |
| 1992-08-20 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,333.33 |
| 1992-08-19 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,291.67 |
| 1992-08-18 | 1,500 | 1,500 | 1,460 | 1,460 | 9,000 | 1,216.67 |
| 1992-08-12 | 1,600 | 1,600 | 1,500 | 1,500 | 10,000 | 1,250 |
| 1992-08-11 | 1,620 | 1,620 | 1,600 | 1,600 | 4,000 | 1,333.33 |
| 1992-08-10 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,375 |
| 1992-08-06 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,375 |
| 1992-08-05 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,375 |
| 1992-08-04 | 1,700 | 1,700 | 1,650 | 1,650 | 4,000 | 1,375 |
| 1992-08-03 | 1,840 | 1,840 | 1,750 | 1,750 | 8,000 | 1,458.33 |
| 1992-07-31 | 1,840 | 1,850 | 1,840 | 1,850 | 3,000 | 1,541.67 |
| 1992-07-30 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 | 1,558.33 |
| 1992-07-29 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 1,583.33 |
| 1992-07-27 | 1,850 | 1,900 | 1,800 | 1,900 | 6,000 | 1,583.33 |
| 1992-07-24 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,541.67 |
| 1992-07-22 | 2,300 | 2,300 | 2,100 | 2,100 | 2,000 | 1,750 |
| 1992-07-16 | 2,620 | 2,700 | 2,620 | 2,700 | 2,000 | 2,250 |
| 1992-07-15 | 2,700 | 2,700 | 2,700 | 2,700 | 3,000 | 2,250 |
| 1992-07-14 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 2,250 |
| 1992-07-13 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 2,250 |
| 1992-07-10 | 2,800 | 2,800 | 2,750 | 2,750 | 2,000 | 2,291.67 |
| 1992-07-09 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 2,375 |
| 1992-07-08 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 2,375 |
| 1992-07-07 | 2,850 | 2,850 | 2,850 | 2,850 | 2,000 | 2,375 |
| 1992-07-02 | 2,900 | 3,000 | 2,900 | 3,000 | 7,000 | 2,500 |
| 1992-07-01 | 2,910 | 2,910 | 2,900 | 2,910 | 8,000 | 2,425 |
| 1992-06-30 | 2,910 | 2,910 | 2,910 | 2,910 | 1,000 | 2,425 |
| 1992-06-29 | 2,900 | 2,900 | 2,900 | 2,900 | 3,000 | 2,416.67 |
| 1992-06-26 | 2,900 | 2,900 | 2,900 | 2,900 | 6,000 | 2,416.67 |
| 1992-06-25 | 2,900 | 3,000 | 2,900 | 2,900 | 10,000 | 2,416.67 |
| 1992-06-23 | 2,870 | 2,870 | 2,800 | 2,800 | 11,000 | 2,333.33 |
| 1992-06-19 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 2,500 |
| 1992-06-18 | 3,000 | 3,100 | 3,000 | 3,000 | 16,000 | 2,500 |
| 1992-06-17 | 3,100 | 3,100 | 3,100 | 3,100 | 4,000 | 2,583.33 |
| 1992-06-16 | 3,100 | 3,100 | 3,100 | 3,100 | 7,000 | 2,583.33 |
| 1992-06-15 | 3,100 | 3,110 | 3,100 | 3,110 | 5,000 | 2,591.67 |
| 1992-06-12 | 3,030 | 3,030 | 3,030 | 3,030 | 4,000 | 2,525 |
| 1992-06-11 | 3,030 | 3,030 | 3,020 | 3,020 | 3,000 | 2,516.67 |
| 1992-06-10 | 3,020 | 3,030 | 3,020 | 3,030 | 3,000 | 2,525 |
| 1992-06-09 | 3,010 | 3,010 | 3,010 | 3,010 | 3,000 | 2,508.33 |
| 1992-06-08 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 | 2,500 |
| 1992-06-05 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 2,500 |
| 1992-06-04 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 2,500 |
| 1992-06-03 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 2,500 |
| 1992-06-02 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 2,500 |
| 1992-06-01 | 2,910 | 2,910 | 2,910 | 2,910 | 3,000 | 2,425 |
| 1992-05-29 | 3,000 | 3,000 | 3,000 | 3,000 | 7,000 | 2,500 |
| 1992-05-28 | 2,900 | 3,000 | 2,900 | 3,000 | 6,000 | 2,500 |
| 1992-05-27 | 3,000 | 3,000 | 2,950 | 2,950 | 5,000 | 2,458.33 |
| 1992-05-26 | 3,050 | 3,090 | 3,050 | 3,050 | 15,000 | 2,541.67 |
| 1992-05-25 | 3,100 | 3,100 | 3,100 | 3,100 | 9,000 | 2,583.33 |
| 1992-05-22 | 3,190 | 3,190 | 3,100 | 3,100 | 10,000 | 2,583.33 |
| 1992-05-21 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 2,666.67 |
| 1992-05-20 | 3,200 | 3,200 | 3,170 | 3,170 | 10,000 | 2,641.67 |
| 1992-05-19 | 3,170 | 3,170 | 3,170 | 3,170 | 1,000 | 2,641.67 |
| 1992-05-18 | 3,130 | 3,130 | 3,130 | 3,130 | 8,000 | 2,608.33 |
| 1992-05-15 | 3,150 | 3,150 | 3,100 | 3,100 | 3,000 | 2,583.33 |
| 1992-05-14 | 3,160 | 3,160 | 3,160 | 3,160 | 2,000 | 2,633.33 |
| 1992-05-13 | 3,100 | 3,100 | 3,100 | 3,100 | 3,000 | 2,583.33 |
| 1992-05-12 | 3,100 | 3,100 | 3,100 | 3,100 | 3,000 | 2,583.33 |
| 1992-05-11 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 | 2,583.33 |
| 1992-05-08 | 3,100 | 3,100 | 3,100 | 3,100 | 9,000 | 2,583.33 |
| 1992-05-07 | 3,100 | 3,100 | 3,100 | 3,100 | 8,000 | 2,583.33 |
| 1992-05-06 | 3,010 | 3,100 | 3,010 | 3,100 | 2,000 | 2,583.33 |
| 1992-05-01 | 3,060 | 3,060 | 3,060 | 3,060 | 2,000 | 2,550 |
| 1992-04-30 | 3,060 | 3,060 | 3,060 | 3,060 | 1,000 | 2,550 |
| 1992-04-28 | 3,060 | 3,110 | 3,060 | 3,110 | 3,000 | 2,591.67 |
| 1992-04-27 | 3,110 | 3,110 | 3,110 | 3,110 | 2,000 | 2,591.67 |
| 1992-04-24 | 3,050 | 3,110 | 3,050 | 3,110 | 9,000 | 2,591.67 |
| 1992-04-23 | 3,110 | 3,110 | 3,110 | 3,110 | 1,000 | 2,591.67 |
| 1992-04-22 | 3,060 | 3,060 | 3,060 | 3,060 | 1,000 | 2,550 |
| 1992-04-21 | 3,050 | 3,050 | 3,050 | 3,050 | 2,000 | 2,541.67 |
| 1992-04-16 | 3,190 | 3,190 | 3,100 | 3,100 | 3,000 | 2,583.33 |
| 1992-04-15 | 3,000 | 3,100 | 3,000 | 3,100 | 11,000 | 2,583.33 |
| 1992-04-14 | 3,050 | 3,050 | 3,010 | 3,010 | 5,000 | 2,508.33 |
| 1992-04-10 | 2,790 | 2,790 | 2,790 | 2,790 | 4,000 | 2,325 |
| 1992-04-08 | 2,810 | 2,810 | 2,810 | 2,810 | 3,000 | 2,341.67 |
| 1992-04-07 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 2,500 |
| 1992-04-02 | 3,000 | 3,000 | 3,000 | 3,000 | 5,000 | 2,500 |
| 1992-04-01 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 2,458.33 |
| 1992-03-26 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 2,458.33 |
| 1992-03-25 | 3,550 | 3,550 | 3,550 | 3,550 | 2,000 | 2,465.28 |
| 1992-03-24 | 3,550 | 3,600 | 3,550 | 3,550 | 15,000 | 2,465.28 |
| 1992-03-23 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 | 2,500 |
| 1992-03-19 | 3,600 | 3,600 | 3,550 | 3,550 | 9,000 | 2,465.28 |
| 1992-03-18 | 3,700 | 3,700 | 3,610 | 3,610 | 6,000 | 2,506.94 |
| 1992-03-16 | 3,800 | 3,800 | 3,750 | 3,750 | 3,000 | 2,604.17 |
| 1992-03-13 | 4,010 | 4,010 | 4,010 | 4,010 | 7,000 | 2,784.72 |
| 1992-03-12 | 4,020 | 4,020 | 4,000 | 4,000 | 9,000 | 2,777.78 |
| 1992-03-11 | 4,010 | 4,010 | 4,010 | 4,010 | 2,000 | 2,784.72 |
| 1992-03-10 | 4,020 | 4,020 | 4,010 | 4,010 | 4,000 | 2,784.72 |
| 1992-03-09 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 2,777.78 |
| 1992-03-06 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 2,777.78 |
| 1992-03-05 | 4,020 | 4,040 | 4,000 | 4,000 | 12,000 | 2,777.78 |
| 1992-03-04 | 4,040 | 4,040 | 4,000 | 4,000 | 5,000 | 2,777.78 |
| 1992-03-03 | 4,030 | 4,040 | 4,030 | 4,040 | 6,000 | 2,805.56 |
| 1992-03-02 | 4,050 | 4,150 | 4,000 | 4,000 | 10,000 | 2,777.78 |
| 1992-02-28 | 4,090 | 4,090 | 4,050 | 4,050 | 11,000 | 2,812.50 |
| 1992-02-27 | 4,060 | 4,140 | 4,060 | 4,140 | 2,000 | 2,875 |
| 1992-02-26 | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 | 2,777.78 |
| 1992-02-25 | 4,000 | 4,000 | 4,000 | 4,000 | 3,000 | 2,777.78 |
| 1992-02-24 | 4,000 | 4,000 | 4,000 | 4,000 | 3,000 | 2,777.78 |
| 1992-02-21 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 2,743.06 |
| 1992-02-20 | 4,000 | 4,010 | 4,000 | 4,000 | 7,000 | 2,777.78 |
| 1992-02-19 | 3,870 | 4,030 | 3,870 | 4,030 | 9,000 | 2,798.61 |
| 1992-02-18 | 3,870 | 3,870 | 3,860 | 3,860 | 11,000 | 2,680.56 |
| 1992-02-17 | 3,850 | 3,850 | 3,850 | 3,850 | 5,000 | 2,673.61 |
| 1992-02-14 | 4,050 | 4,050 | 3,850 | 3,850 | 5,000 | 2,673.61 |
| 1992-02-13 | 4,110 | 4,110 | 4,050 | 4,050 | 4,000 | 2,812.50 |
| 1992-02-12 | 4,200 | 4,200 | 4,120 | 4,120 | 4,000 | 2,861.11 |
| 1992-02-10 | 4,400 | 4,400 | 4,300 | 4,300 | 9,000 | 2,986.11 |
| 1992-02-07 | 4,350 | 4,400 | 4,350 | 4,400 | 15,000 | 3,055.56 |
| 1992-02-06 | 4,400 | 4,400 | 4,300 | 4,300 | 10,000 | 2,986.11 |
| 1992-02-05 | 4,290 | 4,430 | 4,290 | 4,430 | 35,000 | 3,076.39 |
| 1992-02-04 | 4,200 | 4,250 | 4,160 | 4,250 | 8,000 | 2,951.39 |
| 1992-02-03 | 4,250 | 4,250 | 4,100 | 4,250 | 24,000 | 2,951.39 |
| 1992-01-31 | 3,880 | 4,200 | 3,880 | 4,200 | 29,000 | 2,916.67 |
| 1992-01-30 | 3,830 | 3,840 | 3,830 | 3,840 | 3,000 | 2,666.67 |
| 1992-01-29 | 3,850 | 3,900 | 3,840 | 3,840 | 5,000 | 2,666.67 |
| 1992-01-28 | 3,860 | 3,860 | 3,850 | 3,850 | 5,000 | 2,673.61 |
| 1992-01-24 | 3,870 | 3,910 | 3,870 | 3,910 | 2,000 | 2,715.28 |
| 1992-01-23 | 3,860 | 3,860 | 3,860 | 3,860 | 1,000 | 2,680.56 |
| 1992-01-22 | 3,820 | 3,820 | 3,810 | 3,810 | 9,000 | 2,645.83 |
| 1992-01-21 | 3,850 | 3,850 | 3,840 | 3,840 | 3,000 | 2,666.67 |
| 1992-01-20 | 3,840 | 3,850 | 3,810 | 3,810 | 12,000 | 2,645.83 |
| 1992-01-17 | 3,940 | 3,940 | 3,850 | 3,850 | 4,000 | 2,673.61 |
| 1992-01-16 | 3,950 | 4,000 | 3,950 | 3,960 | 5,000 | 2,750 |
| 1992-01-14 | 3,870 | 3,870 | 3,870 | 3,870 | 1,000 | 2,687.50 |
| 1992-01-13 | 3,900 | 3,900 | 3,870 | 3,870 | 10,000 | 2,687.50 |
| 1992-01-10 | 3,910 | 3,990 | 3,860 | 3,990 | 6,000 | 2,770.83 |
| 1992-01-09 | 3,910 | 3,960 | 3,900 | 3,900 | 4,000 | 2,708.33 |
| 1992-01-08 | 3,940 | 3,940 | 3,900 | 3,900 | 8,000 | 2,708.33 |
| 1992-01-07 | 3,930 | 3,930 | 3,930 | 3,930 | 2,000 | 2,729.17 |
分割・併合履歴 ： [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株
