9663 (株)ナガワの時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	1,870	2,000	1,870	2,000	29,000	2,000
1994-12-29	1,840	1,900	1,840	1,900	18,000	1,900
1994-12-28	1,820	1,840	1,820	1,840	7,000	1,840
1994-12-27	1,820	1,820	1,800	1,820	3,000	1,820
1994-12-26	1,800	1,850	1,800	1,850	12,000	1,850
1994-12-22	1,690	1,750	1,690	1,750	9,000	1,750
1994-12-20	1,690	1,700	1,690	1,700	6,000	1,700
1994-12-19	1,670	1,700	1,670	1,700	3,000	1,700
1994-12-16	1,680	1,680	1,670	1,680	8,000	1,680
1994-12-15	1,700	1,700	1,680	1,680	15,000	1,680
1994-12-14	1,700	1,700	1,690	1,690	37,000	1,690
1994-12-13	1,750	1,750	1,710	1,710	3,000	1,710
1994-12-12	1,780	1,780	1,710	1,710	3,000	1,710
1994-12-09	1,780	1,780	1,780	1,780	3,000	1,780
1994-12-08	1,780	1,800	1,780	1,800	4,000	1,800
1994-12-07	1,850	1,850	1,780	1,780	5,000	1,780
1994-12-06	1,700	1,850	1,700	1,850	9,000	1,850
1994-12-05	1,750	1,750	1,710	1,710	2,000	1,710
1994-12-02	1,710	1,750	1,700	1,710	5,000	1,710
1994-12-01	1,700	1,700	1,700	1,700	2,000	1,700
1994-11-30	1,770	1,770	1,750	1,750	2,000	1,750
1994-11-28	1,850	1,850	1,790	1,790	2,000	1,790
1994-11-25	1,790	1,790	1,790	1,790	2,000	1,790
1994-11-24	1,790	1,790	1,790	1,790	1,000	1,790
1994-11-22	1,950	1,950	1,950	1,950	1,000	1,950
1994-11-18	1,970	1,970	1,970	1,970	1,000	1,970
1994-11-17	2,000	2,000	2,000	2,000	5,000	2,000
1994-11-16	1,970	1,970	1,970	1,970	5,000	1,970
1994-11-14	1,950	2,000	1,950	2,000	25,000	2,000
1994-11-11	1,920	1,950	1,920	1,950	12,000	1,950
1994-11-10	1,950	1,950	1,950	1,950	9,000	1,950
1994-11-08	1,950	1,960	1,950	1,960	2,000	1,960
1994-11-07	1,920	1,950	1,920	1,950	9,000	1,950
1994-11-02	2,010	2,010	2,010	2,010	2,000	2,010
1994-11-01	2,000	2,020	2,000	2,020	3,000	2,020
1994-10-31	2,010	2,010	2,000	2,000	2,000	2,000
1994-10-28	2,030	2,030	2,020	2,020	6,000	2,020
1994-10-27	2,040	2,040	2,030	2,030	5,000	2,030
1994-10-26	2,040	2,040	2,020	2,020	13,000	2,020
1994-10-25	2,040	2,040	2,010	2,040	3,000	2,040
1994-10-24	2,100	2,100	2,100	2,100	1,000	2,100
1994-10-21	2,100	2,100	2,100	2,100	3,000	2,100
1994-10-20	2,100	2,100	2,100	2,100	2,000	2,100
1994-10-19	2,100	2,100	2,100	2,100	8,000	2,100
1994-10-13	2,160	2,160	2,100	2,100	5,000	2,100
1994-10-12	2,190	2,190	2,190	2,190	1,000	2,190
1994-10-07	2,170	2,170	2,170	2,170	3,000	2,170
1994-10-06	2,170	2,170	2,170	2,170	10,000	2,170
1994-10-05	2,180	2,220	2,170	2,170	29,000	2,170
1994-10-03	2,160	2,160	2,160	2,160	1,000	2,160
1994-09-29	2,030	2,090	2,030	2,090	5,000	2,090
1994-09-28	2,030	2,030	2,030	2,030	2,000	2,030
1994-09-27	2,060	2,060	2,020	2,020	2,000	2,020
1994-09-26	2,110	2,110	2,080	2,080	2,000	2,080
1994-09-22	2,110	2,110	2,110	2,110	6,000	2,110
1994-09-21	2,090	2,090	2,090	2,090	3,000	2,090
1994-09-20	2,100	2,150	2,100	2,130	6,000	2,130
1994-09-19	2,060	2,070	2,060	2,070	6,000	2,070
1994-09-16	2,060	2,060	2,060	2,060	2,000	2,060
1994-09-14	2,100	2,100	2,060	2,070	4,000	2,070
1994-09-13	2,100	2,100	2,100	2,100	3,000	2,100
1994-09-12	2,160	2,180	2,100	2,100	4,000	2,100
1994-09-09	2,160	2,160	2,160	2,160	3,000	2,160
1994-09-08	2,180	2,180	2,180	2,180	3,000	2,180
1994-09-07	2,210	2,210	2,200	2,200	5,000	2,200
1994-09-06	2,240	2,240	2,200	2,210	6,000	2,210
1994-09-05	2,200	2,240	2,200	2,240	7,000	2,240
1994-09-02	2,200	2,200	2,190	2,200	8,000	2,200
1994-09-01	2,200	2,200	2,200	2,200	3,000	2,200
1994-08-31	2,190	2,190	2,190	2,190	1,000	2,190
1994-08-29	2,200	2,200	2,190	2,190	2,000	2,190
1994-08-26	2,200	2,240	2,200	2,240	3,000	2,240
1994-08-25	2,070	2,070	2,070	2,070	1,000	2,070
1994-08-24	2,040	2,060	2,040	2,060	7,000	2,060
1994-08-23	2,030	2,050	2,030	2,040	17,000	2,040
1994-08-22	2,030	2,050	2,010	2,030	30,000	2,030
1994-08-19	2,110	2,110	2,020	2,020	5,000	2,020
1994-08-17	2,250	2,250	2,240	2,240	4,000	2,240
1994-08-16	2,270	2,280	2,270	2,280	3,000	2,280
1994-08-15	2,300	2,300	2,260	2,280	18,000	2,280
1994-08-12	2,160	2,210	2,150	2,210	3,000	2,210
1994-08-11	2,140	2,150	2,110	2,150	9,000	2,150
1994-08-10	2,150	2,150	2,090	2,090	4,000	2,090
1994-08-09	2,160	2,160	2,150	2,160	7,000	2,160
1994-08-05	2,160	2,160	2,160	2,160	6,000	2,160
1994-08-04	2,210	2,210	2,170	2,170	4,000	2,170
1994-08-03	2,210	2,210	2,200	2,210	8,000	2,210
1994-08-02	2,220	2,220	2,170	2,170	14,000	2,170
1994-08-01	2,150	2,210	2,150	2,210	6,000	2,210
1994-07-29	2,140	2,150	2,110	2,150	7,000	2,150
1994-07-28	2,140	2,140	2,140	2,140	1,000	2,140
1994-07-27	2,100	2,100	2,100	2,100	4,000	2,100
1994-07-26	2,130	2,130	2,080	2,080	15,000	2,080
1994-07-25	2,110	2,120	2,110	2,120	2,000	2,120
1994-07-22	2,160	2,160	2,130	2,130	6,000	2,130
1994-07-21	2,200	2,200	2,150	2,150	6,000	2,150
1994-07-20	2,230	2,230	2,230	2,230	11,000	2,230
1994-07-19	2,250	2,250	2,200	2,210	3,000	2,210
1994-07-18	2,350	2,350	2,220	2,250	8,000	2,250
1994-07-15	2,370	2,370	2,370	2,370	5,000	2,370
1994-07-14	2,350	2,350	2,310	2,310	11,000	2,310
1994-07-13	2,310	2,370	2,310	2,350	6,000	2,350
1994-07-12	2,370	2,370	2,370	2,370	1,000	2,370
1994-07-11	2,370	2,380	2,370	2,380	2,000	2,380
1994-07-08	2,450	2,450	2,410	2,410	12,000	2,410
1994-07-07	2,570	2,570	2,450	2,480	25,000	2,480
1994-07-06	2,300	2,530	2,300	2,530	113,000	2,530
1994-07-05	2,110	2,300	2,110	2,300	10,000	2,300
1994-07-04	2,040	2,070	2,030	2,070	6,000	2,070
1994-07-01	2,060	2,060	2,030	2,040	6,000	2,040
1994-06-30	2,050	2,050	2,050	2,050	3,000	2,050
1994-06-29	2,050	2,050	2,050	2,050	6,000	2,050
1994-06-28	2,060	2,060	2,060	2,060	1,000	2,060
1994-06-27	2,060	2,060	2,060	2,060	2,000	2,060
1994-06-24	2,110	2,110	2,100	2,100	6,000	2,100
1994-06-23	2,100	2,120	2,100	2,120	7,000	2,120
1994-06-22	2,100	2,110	2,060	2,060	4,000	2,060
1994-06-21	2,170	2,170	2,170	2,170	3,000	2,170
1994-06-20	2,200	2,200	2,180	2,180	2,000	2,180
1994-06-17	2,170	2,200	2,170	2,200	5,000	2,200
1994-06-16	2,160	2,160	2,150	2,150	5,000	2,150
1994-06-15	2,150	2,150	2,150	2,150	4,000	2,150
1994-06-14	2,230	2,230	2,200	2,200	14,000	2,200
1994-06-13	2,230	2,240	2,230	2,230	12,000	2,230
1994-06-10	2,240	2,240	2,220	2,230	12,000	2,230
1994-06-09	2,230	2,240	2,230	2,240	3,000	2,240
1994-06-08	2,230	2,230	2,200	2,230	11,000	2,230
1994-06-07	2,200	2,210	2,200	2,210	7,000	2,210
1994-06-03	2,210	2,210	2,200	2,200	3,000	2,200
1994-06-01	2,250	2,250	2,250	2,250	1,000	2,250
1994-05-31	2,300	2,300	2,300	2,300	3,000	2,300
1994-05-30	2,200	2,280	2,200	2,280	3,000	2,280
1994-05-27	2,300	2,300	2,300	2,300	7,000	2,300
1994-05-26	2,280	2,280	2,280	2,280	1,000	2,280
1994-05-25	2,200	2,400	2,200	2,400	10,000	2,400
1994-05-24	2,200	2,200	2,200	2,200	5,000	2,200
1994-05-23	2,250	2,250	2,250	2,250	2,000	2,250
1994-05-20	2,250	2,260	2,250	2,260	5,000	2,260
1994-05-19	2,300	2,300	2,300	2,300	1,000	2,300
1994-05-18	2,290	2,300	2,250	2,300	3,000	2,300
1994-05-17	2,330	2,360	2,330	2,330	6,000	2,330
1994-05-16	2,320	2,360	2,320	2,360	4,000	2,360
1994-05-13	2,300	2,320	2,300	2,320	8,000	2,320
1994-05-12	2,300	2,300	2,300	2,300	7,000	2,300
1994-05-11	2,300	2,300	2,290	2,290	5,000	2,290
1994-05-10	2,300	2,300	2,270	2,270	3,000	2,270
1994-05-09	2,320	2,320	2,300	2,300	6,000	2,300
1994-05-06	2,300	2,300	2,300	2,300	24,000	2,300
1994-05-02	2,270	2,270	2,270	2,270	4,000	2,270
1994-04-28	2,200	2,290	2,200	2,290	17,000	2,290
1994-04-27	2,300	2,300	2,200	2,220	7,000	2,220
1994-04-26	2,300	2,300	2,300	2,300	35,000	2,300
1994-04-25	2,210	2,300	2,210	2,300	22,000	2,300
1994-04-22	2,200	2,200	2,200	2,200	1,000	2,200
1994-04-21	2,200	2,200	2,200	2,200	6,000	2,200
1994-04-20	2,200	2,220	2,200	2,200	12,000	2,200
1994-04-19	2,200	2,200	2,200	2,200	2,000	2,200
1994-04-15	2,300	2,300	2,300	2,300	4,000	2,300
1994-04-14	2,350	2,350	2,350	2,350	7,000	2,350
1994-04-13	2,300	2,350	2,300	2,350	4,000	2,350
1994-04-12	2,350	2,350	2,330	2,330	3,000	2,330
1994-04-11	2,350	2,370	2,350	2,350	10,000	2,350
1994-04-08	2,400	2,400	2,310	2,310	19,000	2,310
1994-04-07	2,450	2,450	2,400	2,410	13,000	2,410
1994-04-06	2,330	2,440	2,330	2,390	29,000	2,390
1994-04-05	2,250	2,290	2,220	2,220	26,000	2,220
1994-04-04	2,190	2,190	2,190	2,190	5,000	2,190
1994-04-01	2,140	2,190	2,140	2,190	7,000	2,190
1994-03-31	2,150	2,190	2,150	2,190	3,000	2,190
1994-03-29	2,160	2,160	2,130	2,130	3,000	2,130
1994-03-28	2,200	2,200	2,200	2,200	1,000	2,200
1994-03-25	2,110	2,280	2,110	2,200	10,000	2,200
1994-03-24	2,170	2,180	2,170	2,170	20,000	2,170
1994-03-23	2,200	2,200	2,170	2,180	18,000	2,180
1994-03-22	2,200	2,240	2,200	2,200	9,000	2,200
1994-03-18	2,170	2,200	2,100	2,200	13,000	2,200
1994-03-16	2,240	2,250	2,200	2,250	17,000	2,250
1994-03-15	2,200	2,200	2,100	2,200	41,000	2,200
1994-03-14	2,210	2,210	2,200	2,200	6,000	2,200
1994-03-11	2,300	2,300	2,210	2,210	2,000	2,210
1994-03-09	2,340	2,340	2,250	2,340	7,000	2,340
1994-03-08	2,340	2,340	2,300	2,340	12,000	2,340
1994-03-07	2,400	2,400	2,400	2,400	5,000	2,400
1994-03-04	2,400	2,400	2,400	2,400	5,000	2,400
1994-03-03	2,390	2,400	2,390	2,400	8,000	2,400
1994-03-02	2,400	2,400	2,350	2,350	9,000	2,350
1994-03-01	2,390	2,400	2,350	2,400	15,000	2,400
1994-02-28	2,400	2,400	2,400	2,400	6,000	2,400
1994-02-25	2,350	2,380	2,350	2,360	7,000	2,360
1994-02-24	2,360	2,400	2,350	2,350	7,000	2,350
1994-02-23	2,350	2,400	2,350	2,350	7,000	2,350
1994-02-22	2,400	2,450	2,350	2,400	7,000	2,400
1994-02-21	2,450	2,450	2,450	2,450	5,000	2,450
1994-02-18	2,450	2,450	2,450	2,450	5,000	2,450
1994-02-17	2,400	2,450	2,400	2,450	7,000	2,450
1994-02-16	2,350	2,430	2,350	2,400	8,000	2,400
1994-02-15	2,310	2,350	2,310	2,350	2,000	2,350
1994-02-14	2,420	2,450	2,420	2,450	5,000	2,450
1994-02-10	2,500	2,500	2,500	2,500	5,000	2,500
1994-02-09	2,510	2,520	2,500	2,500	10,000	2,500
1994-02-08	2,500	2,550	2,500	2,550	7,000	2,550
1994-02-07	2,420	2,420	2,350	2,400	8,000	2,400
1994-02-03	2,470	2,470	2,470	2,470	7,000	2,470
1994-02-02	2,490	2,510	2,490	2,510	6,000	2,510
1994-02-01	2,550	2,550	2,520	2,520	15,000	2,520
1994-01-31	2,560	2,580	2,550	2,560	31,000	2,560
1994-01-28	2,400	2,450	2,400	2,450	12,000	2,450
1994-01-27	2,400	2,480	2,400	2,480	18,000	2,480
1994-01-26	2,310	2,400	2,310	2,400	9,000	2,400
1994-01-25	2,360	2,360	2,280	2,280	120,000	2,280
1994-01-24	2,380	2,410	2,380	2,400	16,000	2,400
1994-01-21	2,700	2,800	2,500	2,540	390,000	2,540
1994-01-20	2,400	2,700	2,400	2,700	252,000	2,700
1994-01-19	2,240	2,400	2,240	2,400	55,000	2,400
1994-01-18	2,300	2,300	2,250	2,250	7,000	2,250
1994-01-17	2,380	2,380	2,300	2,300	15,000	2,300
1994-01-14	2,290	2,460	2,290	2,300	64,000	2,300
1994-01-13	2,150	2,270	2,150	2,250	27,000	2,250
1994-01-12	2,020	2,020	2,020	2,020	3,000	2,020
1994-01-11	2,020	2,020	2,020	2,020	5,000	2,020
1994-01-10	2,010	2,020	2,010	2,010	3,000	2,010
1994-01-07	2,000	2,010	2,000	2,010	6,000	2,010
1994-01-06	2,010	2,050	2,000	2,000	6,000	2,000
1994-01-05	2,010	2,010	1,980	2,000	23,000	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 [1994年度]

9663 (株)ナガワの時系列データ [1994年度]