9663 (株)ナガワの時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	1,970	2,080	1,910	2,080	3,000	2,080
1993-12-29	2,000	2,000	1,970	1,970	8,000	1,970
1993-12-28	2,000	2,000	2,000	2,000	6,000	2,000
1993-12-27	2,050	2,050	2,040	2,050	5,000	2,050
1993-12-24	2,100	2,100	2,100	2,100	6,000	2,100
1993-12-22	2,120	2,120	2,100	2,100	31,000	2,100
1993-12-21	2,130	2,130	2,130	2,130	31,000	2,130
1993-12-20	2,150	2,150	2,150	2,150	1,000	2,150
1993-12-17	2,200	2,240	2,190	2,240	15,000	2,240
1993-12-16	2,100	2,180	2,100	2,180	4,000	2,180
1993-12-15	2,080	2,180	2,080	2,180	12,000	2,180
1993-12-14	2,000	2,200	2,000	2,200	20,000	2,200
1993-12-13	2,000	2,000	2,000	2,000	6,000	2,000
1993-12-10	2,050	2,090	2,010	2,050	10,000	2,050
1993-12-09	2,050	2,050	2,050	2,050	6,000	2,050
1993-12-08	2,100	2,100	2,030	2,030	7,000	2,030
1993-12-07	2,100	2,100	2,100	2,100	9,000	2,100
1993-12-06	2,150	2,150	2,150	2,150	5,000	2,150
1993-12-03	2,250	2,250	2,210	2,210	4,000	2,210
1993-12-02	2,300	2,350	2,220	2,300	35,000	2,300
1993-12-01	2,120	2,280	2,120	2,280	8,000	2,280
1993-11-30	2,000	2,000	2,000	2,000	10,000	2,000
1993-11-29	2,130	2,130	1,900	2,000	30,000	2,000
1993-11-26	2,140	2,140	2,140	2,140	31,000	2,140
1993-11-25	2,120	2,120	2,120	2,120	1,000	2,120
1993-11-24	2,480	2,480	2,480	2,480	1,000	2,480
1993-11-22	2,540	2,540	2,540	2,540	3,000	2,540
1993-11-19	2,410	2,540	2,400	2,500	13,000	2,500
1993-11-18	2,400	2,470	2,400	2,450	9,000	2,450
1993-11-17	2,400	2,520	2,400	2,400	17,000	2,400
1993-11-16	2,500	2,500	2,400	2,440	9,000	2,440
1993-11-15	2,580	2,580	2,500	2,560	25,000	2,560
1993-11-12	2,540	2,590	2,540	2,580	13,000	2,580
1993-11-11	2,560	2,560	2,550	2,550	3,000	2,550
1993-11-10	2,600	2,640	2,560	2,580	7,000	2,580
1993-11-09	2,550	2,710	2,510	2,710	19,000	2,710
1993-11-05	2,690	2,690	2,640	2,650	9,000	2,650
1993-11-04	2,740	2,750	2,700	2,740	18,000	2,740
1993-11-02	2,750	2,750	2,710	2,720	26,000	2,720
1993-11-01	2,750	2,820	2,730	2,730	88,000	2,730
1993-10-29	2,600	2,700	2,520	2,700	55,000	2,700
1993-10-28	2,620	2,650	2,560	2,600	35,000	2,600
1993-10-27	2,690	2,720	2,690	2,700	18,000	2,700
1993-10-26	2,600	2,730	2,600	2,730	17,000	2,730
1993-10-25	2,700	2,700	2,700	2,700	2,000	2,700
1993-10-22	2,760	2,780	2,700	2,780	16,000	2,780
1993-10-21	2,800	2,800	2,750	2,800	22,000	2,800
1993-10-20	2,890	2,890	2,800	2,870	18,000	2,870
1993-10-19	2,910	2,910	2,790	2,910	35,000	2,910
1993-10-18	2,910	2,920	2,850	2,920	15,000	2,920
1993-10-15	2,940	2,940	2,810	2,930	57,000	2,930
1993-10-14	2,960	2,960	2,890	2,930	41,000	2,930
1993-10-13	2,990	3,000	2,900	2,960	70,000	2,960
1993-10-12	3,120	3,120	3,000	3,000	34,000	3,000
1993-10-08	3,150	3,150	3,080	3,110	176,000	3,110
1993-10-07	3,020	3,080	2,980	3,080	217,000	3,080
1993-10-06	2,900	2,990	2,850	2,980	124,000	2,980
1993-10-05	2,810	2,900	2,800	2,900	119,000	2,900
1993-10-04	2,770	2,850	2,700	2,800	96,000	2,800
1993-10-01	2,900	2,900	2,700	2,780	124,000	2,780
1993-09-30	2,580	2,900	2,580	2,900	274,000	2,900
1993-09-29	2,560	2,590	2,560	2,560	58,000	2,560
1993-09-28	2,570	2,570	2,500	2,570	42,000	2,570
1993-09-27	2,590	2,590	2,510	2,570	31,000	2,570
1993-09-24	2,590	2,590	2,550	2,580	15,000	2,580
1993-09-22	2,540	2,600	2,500	2,590	70,000	2,590
1993-09-21	2,420	2,540	2,400	2,530	32,000	2,530
1993-09-20	2,490	2,500	2,420	2,420	7,000	2,420
1993-09-17	2,500	2,500	2,480	2,490	16,000	2,490
1993-09-16	2,580	2,580	2,500	2,520	20,000	2,520
1993-09-14	2,550	2,610	2,550	2,580	142,000	2,580
1993-09-13	2,490	2,540	2,490	2,530	67,000	2,530
1993-09-10	2,420	2,540	2,400	2,500	94,000	2,500
1993-09-09	2,420	2,440	2,380	2,400	30,000	2,400
1993-09-08	2,400	2,410	2,380	2,410	34,000	2,410
1993-09-07	2,350	2,410	2,330	2,410	32,000	2,410
1993-09-06	2,310	2,350	2,310	2,310	5,000	2,310
1993-09-03	2,270	2,400	2,200	2,370	74,000	2,370
1993-09-02	2,200	2,270	2,100	2,230	9,000	2,230
1993-09-01	2,150	2,150	2,130	2,130	3,000	2,130
1993-08-31	2,100	2,100	2,100	2,100	4,000	2,100
1993-08-30	2,100	2,100	2,090	2,100	21,000	2,100
1993-08-27	2,150	2,150	2,030	2,150	6,000	2,150
1993-08-25	2,170	2,170	2,170	2,170	13,000	2,170
1993-08-24	2,170	2,170	2,170	2,170	1,000	2,170
1993-08-23	2,190	2,190	2,190	2,190	9,000	2,190
1993-08-20	2,190	2,190	2,190	2,190	5,000	2,190
1993-08-19	2,120	2,190	2,120	2,190	7,000	2,190
1993-08-18	2,200	2,200	2,200	2,200	2,000	2,200
1993-08-16	2,290	2,290	2,290	2,290	2,000	2,290
1993-08-13	2,350	2,370	2,350	2,350	17,000	2,350
1993-08-12	2,320	2,350	2,300	2,350	39,000	2,350
1993-08-11	2,270	2,320	2,270	2,290	46,000	2,290
1993-08-10	2,180	2,280	2,180	2,280	47,000	2,280
1993-08-09	2,150	2,160	2,150	2,160	11,000	2,160
1993-08-06	2,150	2,150	2,120	2,150	11,000	2,150
1993-08-05	2,100	2,180	2,100	2,110	150,000	2,110
1993-08-04	2,100	2,150	2,100	2,150	160,000	2,150
1993-08-03	2,100	2,150	2,100	2,150	12,000	2,150
1993-08-02	2,150	2,150	2,080	2,100	8,000	2,100
1993-07-30	2,090	2,150	2,090	2,150	7,000	2,150
1993-07-29	2,070	2,150	2,070	2,110	6,000	2,110
1993-07-28	2,180	2,180	2,180	2,180	3,000	2,180
1993-07-23	2,200	2,200	2,180	2,180	18,000	2,180
1993-07-22	2,200	2,200	2,200	2,200	6,000	2,200
1993-07-21	2,200	2,250	2,200	2,200	35,000	2,200
1993-07-20	2,100	2,130	2,100	2,130	5,000	2,130
1993-07-19	2,140	2,140	2,060	2,130	16,000	2,130
1993-07-16	2,210	2,220	2,120	2,120	13,000	2,120
1993-07-15	2,030	2,220	2,030	2,220	51,000	2,220
1993-07-14	2,250	2,250	2,100	2,110	44,000	2,110
1993-07-13	2,210	2,220	2,210	2,220	46,000	2,220
1993-07-12	1,920	1,920	1,900	1,920	8,000	1,920
1993-07-09	1,910	1,910	1,900	1,900	2,000	1,900
1993-07-08	2,000	2,000	1,920	1,920	3,000	1,920
1993-07-07	1,910	1,910	1,910	1,910	6,000	1,910
1993-07-05	1,910	1,910	1,910	1,910	2,000	1,910
1993-07-02	1,900	1,910	1,900	1,910	5,000	1,910
1993-07-01	1,900	1,900	1,900	1,900	5,000	1,900
1993-06-30	1,900	1,950	1,900	1,950	3,000	1,950
1993-06-29	1,950	1,950	1,900	1,900	5,000	1,900
1993-06-28	1,950	1,950	1,900	1,900	4,000	1,900
1993-06-25	1,950	1,950	1,950	1,950	1,000	1,950
1993-06-24	1,950	2,000	1,950	2,000	2,000	2,000
1993-06-23	1,900	1,950	1,900	1,950	7,000	1,950
1993-06-21	1,900	1,900	1,900	1,900	6,000	1,900
1993-06-18	1,950	1,950	1,950	1,950	2,000	1,950
1993-06-17	1,950	1,950	1,950	1,950	6,000	1,950
1993-06-16	2,030	2,030	1,990	2,000	16,000	2,000
1993-06-15	2,120	2,120	2,030	2,030	10,000	2,030
1993-06-14	2,010	2,090	2,010	2,090	12,000	2,090
1993-06-11	1,910	2,050	1,910	2,040	21,000	2,040
1993-06-10	1,990	1,990	1,990	1,990	2,000	1,990
1993-06-08	2,100	2,100	1,990	1,990	6,000	1,990
1993-06-07	2,120	2,120	2,100	2,100	6,000	2,100
1993-06-04	2,150	2,150	2,150	2,150	1,000	2,150
1993-06-03	2,100	2,240	2,100	2,240	8,000	2,240
1993-06-02	2,150	2,150	2,150	2,150	1,000	2,150
1993-06-01	2,200	2,200	2,150	2,150	4,000	2,150
1993-05-31	2,250	2,260	2,200	2,210	9,000	2,210
1993-05-28	2,250	2,250	2,200	2,200	5,000	2,200
1993-05-27	2,200	2,250	2,200	2,240	13,000	2,240
1993-05-26	2,230	2,230	2,150	2,150	6,000	2,150
1993-05-25	2,210	2,280	2,200	2,270	9,000	2,270
1993-05-24	2,210	2,300	2,140	2,300	13,000	2,300
1993-05-21	2,350	2,350	2,350	2,350	10,000	2,350
1993-05-20	2,350	2,350	2,350	2,350	1,000	2,350
1993-05-19	2,430	2,430	2,430	2,430	1,000	2,430
1993-05-18	2,480	2,480	2,480	2,480	1,000	2,480
1993-05-17	2,510	2,510	2,490	2,490	10,000	2,490
1993-05-14	2,510	2,540	2,500	2,500	112,000	2,500
1993-05-13	2,400	2,590	2,400	2,500	262,000	2,500
1993-05-12	2,210	2,540	2,210	2,400	194,000	2,400
1993-05-11	2,150	2,200	2,140	2,200	10,000	2,200
1993-05-07	2,200	2,200	2,200	2,200	19,000	2,200
1993-05-06	2,100	2,150	2,100	2,150	6,000	2,150
1993-04-30	2,150	2,150	2,090	2,090	3,000	2,090
1993-04-28	1,950	2,100	1,950	2,100	6,000	2,100
1993-04-26	1,950	1,950	1,950	1,950	2,000	1,950
1993-04-23	2,030	2,030	1,900	2,000	6,000	2,000
1993-04-22	2,050	2,050	2,050	2,050	2,000	2,050
1993-04-21	2,090	2,090	2,050	2,050	2,000	2,050
1993-04-20	2,050	2,050	2,010	2,050	5,000	2,050
1993-04-19	2,100	2,100	2,100	2,100	2,000	2,100
1993-04-16	2,230	2,230	2,230	2,230	1,000	2,230
1993-04-15	2,240	2,240	2,200	2,200	5,000	2,200
1993-04-14	2,200	2,240	2,200	2,240	11,000	2,240
1993-04-13	2,250	2,250	2,210	2,250	9,000	2,250
1993-04-12	2,390	2,400	2,300	2,300	34,000	2,300
1993-04-09	2,160	2,350	2,160	2,310	46,000	2,310
1993-04-08	2,000	2,050	1,960	2,050	7,000	2,050
1993-04-07	1,990	2,000	1,990	2,000	4,000	2,000
1993-04-06	1,990	2,050	1,980	2,050	11,000	2,050
1993-04-02	1,950	1,950	1,920	1,920	4,000	1,920
1993-04-01	1,920	2,000	1,920	1,980	11,000	1,980
1993-03-31	1,920	1,920	1,920	1,920	2,000	1,920
1993-03-30	1,950	1,950	1,950	1,950	2,000	1,950
1993-03-29	1,900	1,950	1,900	1,950	5,000	1,950
1993-03-26	1,900	1,900	1,850	1,850	2,000	1,850
1993-03-25	2,310	2,310	2,280	2,280	9,000	1,900
1993-03-24	2,310	2,310	2,300	2,310	21,000	1,925
1993-03-23	2,350	2,350	2,350	2,350	5,000	1,958.33
1993-03-22	2,310	2,320	2,310	2,320	3,000	1,933.33
1993-03-19	2,300	2,310	2,300	2,300	11,000	1,916.67
1993-03-18	2,300	2,300	2,260	2,260	14,000	1,883.33
1993-03-16	2,300	2,300	2,300	2,300	1,000	1,916.67
1993-03-15	2,280	2,300	2,250	2,300	11,000	1,916.67
1993-03-12	2,300	2,300	2,280	2,280	7,000	1,900
1993-03-11	2,300	2,310	2,300	2,300	8,000	1,916.67
1993-03-10	2,290	2,290	2,290	2,290	6,000	1,908.33
1993-03-09	2,300	2,320	2,300	2,300	8,000	1,916.67
1993-03-08	2,290	2,300	2,290	2,300	9,000	1,916.67
1993-03-05	2,300	2,300	2,300	2,300	2,000	1,916.67
1993-03-03	2,300	2,310	2,290	2,300	19,000	1,916.67
1993-03-02	2,350	2,350	2,310	2,310	6,000	1,925
1993-03-01	2,320	2,320	2,310	2,310	3,000	1,925
1993-02-26	2,310	2,320	2,300	2,320	5,000	1,933.33
1993-02-25	2,310	2,310	2,310	2,310	1,000	1,925
1993-02-24	2,310	2,350	2,300	2,300	12,000	1,916.67
1993-02-23	2,330	2,350	2,320	2,320	6,000	1,933.33
1993-02-22	2,310	2,330	2,310	2,320	11,000	1,933.33
1993-02-19	2,320	2,320	2,310	2,310	2,000	1,925
1993-02-18	2,310	2,310	2,310	2,310	2,000	1,925
1993-02-17	2,350	2,350	2,350	2,350	3,000	1,958.33
1993-02-16	2,350	2,350	2,350	2,350	5,000	1,958.33
1993-02-15	2,350	2,350	2,350	2,350	6,000	1,958.33
1993-02-12	2,350	2,360	2,340	2,350	6,000	1,958.33
1993-02-10	2,350	2,350	2,350	2,350	1,000	1,958.33
1993-02-08	2,350	2,350	2,350	2,350	1,000	1,958.33
1993-02-05	2,350	2,350	2,350	2,350	1,000	1,958.33
1993-02-04	2,350	2,350	2,320	2,320	4,000	1,933.33
1993-02-03	2,350	2,350	2,350	2,350	4,000	1,958.33
1993-02-02	2,350	2,350	2,300	2,300	2,000	1,916.67
1993-01-28	2,350	2,350	2,350	2,350	2,000	1,958.33
1993-01-22	2,500	2,500	2,500	2,500	1,000	2,083.33
1993-01-20	2,510	2,510	2,480	2,480	32,000	2,066.67
1993-01-19	2,450	2,500	2,450	2,500	6,000	2,083.33
1993-01-18	2,450	2,450	2,450	2,450	4,000	2,041.67
1993-01-14	2,530	2,530	2,480	2,480	5,000	2,066.67
1993-01-13	2,380	2,530	2,380	2,530	13,000	2,108.33
1993-01-12	2,350	2,350	2,350	2,350	2,000	1,958.33
1993-01-11	2,400	2,400	2,350	2,350	2,000	1,958.33
1993-01-07	2,400	2,400	2,400	2,400	1,000	2,000
1993-01-05	2,400	2,400	2,400	2,400	1,000	2,000
1993-01-04	2,400	2,400	2,400	2,400	2,000	2,000

分割・併合履歴： [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株

2024年11月
日	月	火	水	木	金	土
« 10月31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

9663 (株)ナガワ の時系列データ [1993年度]

9663 (株)ナガワの時系列データ [1993年度]