9663 (株)ナガワ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 460 | 460 | 460 | 460 | 8,000 | 460 |
| 1997-12-29 | 470 | 470 | 450 | 460 | 7,000 | 460 |
| 1997-12-26 | 529 | 529 | 470 | 470 | 3,000 | 470 |
| 1997-12-25 | 510 | 510 | 509 | 509 | 85,000 | 509 |
| 1997-12-24 | 509 | 509 | 509 | 509 | 10,000 | 509 |
| 1997-12-22 | 510 | 510 | 495 | 510 | 14,000 | 510 |
| 1997-12-19 | 513 | 513 | 500 | 510 | 13,000 | 510 |
| 1997-12-18 | 515 | 515 | 514 | 515 | 19,000 | 515 |
| 1997-12-17 | 518 | 518 | 505 | 510 | 13,000 | 510 |
| 1997-12-15 | 529 | 529 | 520 | 529 | 10,000 | 529 |
| 1997-12-12 | 520 | 530 | 520 | 530 | 8,000 | 530 |
| 1997-12-11 | 520 | 520 | 520 | 520 | 17,000 | 520 |
| 1997-12-10 | 520 | 520 | 500 | 520 | 31,000 | 520 |
| 1997-12-09 | 499 | 500 | 499 | 500 | 12,000 | 500 |
| 1997-12-08 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 1997-12-05 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 1997-12-04 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 1997-12-02 | 501 | 501 | 501 | 501 | 4,000 | 501 |
| 1997-12-01 | 501 | 501 | 490 | 490 | 4,000 | 490 |
| 1997-11-28 | 512 | 512 | 501 | 501 | 8,000 | 501 |
| 1997-11-27 | 512 | 512 | 511 | 511 | 3,000 | 511 |
| 1997-11-26 | 530 | 530 | 511 | 511 | 2,000 | 511 |
| 1997-11-25 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1997-11-21 | 550 | 555 | 549 | 549 | 16,000 | 549 |
| 1997-11-20 | 555 | 555 | 549 | 549 | 8,000 | 549 |
| 1997-11-19 | 556 | 556 | 555 | 555 | 2,000 | 555 |
| 1997-11-18 | 560 | 560 | 555 | 555 | 4,000 | 555 |
| 1997-11-17 | 550 | 560 | 550 | 560 | 2,000 | 560 |
| 1997-11-13 | 511 | 511 | 510 | 510 | 6,000 | 510 |
| 1997-11-12 | 520 | 520 | 510 | 510 | 4,000 | 510 |
| 1997-11-11 | 531 | 531 | 501 | 501 | 11,000 | 501 |
| 1997-11-10 | 530 | 531 | 530 | 530 | 4,000 | 530 |
| 1997-11-07 | 524 | 530 | 520 | 530 | 5,000 | 530 |
| 1997-11-05 | 531 | 531 | 520 | 521 | 15,000 | 521 |
| 1997-11-04 | 575 | 575 | 530 | 530 | 10,000 | 530 |
| 1997-10-31 | 580 | 580 | 575 | 575 | 3,000 | 575 |
| 1997-10-30 | 600 | 600 | 600 | 600 | 9,000 | 600 |
| 1997-10-29 | 581 | 600 | 581 | 600 | 6,000 | 600 |
| 1997-10-28 | 597 | 597 | 580 | 581 | 15,000 | 581 |
| 1997-10-27 | 590 | 600 | 590 | 600 | 5,000 | 600 |
| 1997-10-24 | 580 | 590 | 575 | 590 | 17,000 | 590 |
| 1997-10-23 | 577 | 585 | 577 | 585 | 21,000 | 585 |
| 1997-10-22 | 575 | 575 | 573 | 575 | 11,000 | 575 |
| 1997-10-21 | 573 | 590 | 570 | 590 | 12,000 | 590 |
| 1997-10-20 | 560 | 573 | 555 | 573 | 48,000 | 573 |
| 1997-10-17 | 531 | 555 | 530 | 555 | 23,000 | 555 |
| 1997-10-16 | 490 | 530 | 490 | 530 | 39,000 | 530 |
| 1997-10-15 | 465 | 490 | 460 | 490 | 1,625,000 | 490 |
| 1997-10-14 | 490 | 490 | 451 | 451 | 58,000 | 451 |
| 1997-10-13 | 470 | 480 | 470 | 480 | 28,000 | 480 |
| 1997-10-09 | 467 | 467 | 450 | 460 | 26,000 | 460 |
| 1997-10-08 | 452 | 461 | 447 | 461 | 19,000 | 461 |
| 1997-10-07 | 455 | 457 | 450 | 450 | 21,000 | 450 |
| 1997-10-06 | 450 | 455 | 450 | 454 | 10,000 | 454 |
| 1997-10-03 | 479 | 479 | 450 | 450 | 27,000 | 450 |
| 1997-10-02 | 481 | 481 | 480 | 480 | 11,000 | 480 |
| 1997-10-01 | 499 | 500 | 490 | 490 | 12,000 | 490 |
| 1997-09-30 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 1997-09-29 | 520 | 520 | 500 | 500 | 10,000 | 500 |
| 1997-09-26 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 1997-09-25 | 510 | 510 | 510 | 510 | 6,000 | 510 |
| 1997-09-24 | 520 | 520 | 510 | 510 | 6,000 | 510 |
| 1997-09-22 | 535 | 535 | 520 | 520 | 5,000 | 520 |
| 1997-09-19 | 540 | 540 | 535 | 540 | 9,000 | 540 |
| 1997-09-18 | 533 | 533 | 530 | 530 | 8,000 | 530 |
| 1997-09-17 | 580 | 580 | 531 | 531 | 5,000 | 531 |
| 1997-09-16 | 590 | 590 | 580 | 580 | 7,000 | 580 |
| 1997-09-12 | 599 | 599 | 598 | 598 | 6,000 | 598 |
| 1997-09-11 | 630 | 630 | 610 | 610 | 5,000 | 610 |
| 1997-09-10 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1997-09-09 | 650 | 650 | 630 | 630 | 4,000 | 630 |
| 1997-09-08 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1997-09-04 | 695 | 695 | 680 | 680 | 3,000 | 680 |
| 1997-09-03 | 703 | 703 | 699 | 699 | 15,000 | 699 |
| 1997-09-02 | 703 | 703 | 703 | 703 | 7,000 | 703 |
| 1997-08-28 | 730 | 730 | 710 | 710 | 5,000 | 710 |
| 1997-08-20 | 713 | 713 | 713 | 713 | 1,000 | 713 |
| 1997-08-19 | 713 | 713 | 713 | 713 | 7,000 | 713 |
| 1997-08-18 | 712 | 712 | 712 | 712 | 1,000 | 712 |
| 1997-08-15 | 713 | 713 | 713 | 713 | 1,000 | 713 |
| 1997-08-14 | 711 | 713 | 711 | 713 | 4,000 | 713 |
| 1997-08-12 | 680 | 680 | 680 | 680 | 6,000 | 680 |
| 1997-08-08 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1997-08-07 | 725 | 725 | 700 | 700 | 3,000 | 700 |
| 1997-08-06 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1997-08-05 | 735 | 750 | 735 | 750 | 3,000 | 750 |
| 1997-08-01 | 740 | 740 | 735 | 735 | 8,000 | 735 |
| 1997-07-31 | 742 | 750 | 740 | 740 | 10,000 | 740 |
| 1997-07-30 | 780 | 780 | 750 | 750 | 12,000 | 750 |
| 1997-07-29 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1997-07-28 | 780 | 780 | 770 | 770 | 15,000 | 770 |
| 1997-07-25 | 795 | 795 | 780 | 780 | 5,000 | 780 |
| 1997-07-24 | 802 | 802 | 800 | 800 | 5,000 | 800 |
| 1997-07-23 | 802 | 803 | 802 | 803 | 6,000 | 803 |
| 1997-07-18 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1997-07-17 | 810 | 810 | 800 | 800 | 4,000 | 800 |
| 1997-07-16 | 830 | 830 | 825 | 825 | 16,000 | 825 |
| 1997-07-15 | 830 | 830 | 830 | 830 | 9,000 | 830 |
| 1997-07-14 | 830 | 830 | 830 | 830 | 9,000 | 830 |
| 1997-07-11 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1997-07-10 | 875 | 875 | 875 | 875 | 6,000 | 875 |
| 1997-07-09 | 850 | 860 | 850 | 860 | 2,000 | 860 |
| 1997-07-07 | 870 | 870 | 870 | 870 | 4,000 | 870 |
| 1997-07-04 | 875 | 875 | 870 | 870 | 11,000 | 870 |
| 1997-07-03 | 885 | 885 | 880 | 880 | 4,000 | 880 |
| 1997-07-02 | 889 | 889 | 889 | 889 | 1,000 | 889 |
| 1997-07-01 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1997-06-30 | 895 | 900 | 890 | 890 | 18,000 | 890 |
| 1997-06-27 | 895 | 895 | 890 | 890 | 8,000 | 890 |
| 1997-06-26 | 900 | 901 | 900 | 900 | 17,000 | 900 |
| 1997-06-25 | 932 | 932 | 901 | 901 | 4,000 | 901 |
| 1997-06-24 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 1997-06-23 | 928 | 940 | 927 | 932 | 9,000 | 932 |
| 1997-06-20 | 928 | 928 | 927 | 928 | 9,000 | 928 |
| 1997-06-19 | 939 | 939 | 929 | 929 | 9,000 | 929 |
| 1997-06-18 | 940 | 943 | 938 | 940 | 56,000 | 940 |
| 1997-06-17 | 925 | 940 | 925 | 940 | 8,000 | 940 |
| 1997-06-16 | 940 | 940 | 923 | 923 | 10,000 | 923 |
| 1997-06-13 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 1997-06-12 | 935 | 940 | 935 | 940 | 16,000 | 940 |
| 1997-06-10 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1997-06-04 | 980 | 990 | 980 | 990 | 14,000 | 990 |
| 1997-06-03 | 970 | 979 | 970 | 970 | 6,000 | 970 |
| 1997-06-02 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1997-05-30 | 950 | 950 | 940 | 940 | 10,000 | 940 |
| 1997-05-29 | 910 | 940 | 910 | 940 | 5,000 | 940 |
| 1997-05-28 | 901 | 910 | 900 | 900 | 19,000 | 900 |
| 1997-05-27 | 903 | 905 | 899 | 899 | 40,000 | 899 |
| 1997-05-26 | 900 | 902 | 900 | 901 | 4,000 | 901 |
| 1997-05-23 | 929 | 929 | 929 | 929 | 1,000 | 929 |
| 1997-05-22 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1997-05-21 | 960 | 960 | 950 | 950 | 10,000 | 950 |
| 1997-05-16 | 900 | 900 | 890 | 890 | 8,000 | 890 |
| 1997-05-13 | 870 | 880 | 870 | 880 | 2,000 | 880 |
| 1997-05-12 | 860 | 870 | 860 | 870 | 4,000 | 870 |
| 1997-05-09 | 900 | 900 | 890 | 890 | 3,000 | 890 |
| 1997-05-08 | 950 | 950 | 910 | 910 | 8,000 | 910 |
| 1997-05-07 | 950 | 960 | 950 | 960 | 5,000 | 960 |
| 1997-05-06 | 979 | 980 | 969 | 970 | 19,000 | 970 |
| 1997-05-01 | 970 | 980 | 970 | 980 | 4,000 | 980 |
| 1997-04-30 | 930 | 970 | 930 | 970 | 14,000 | 970 |
| 1997-04-28 | 960 | 960 | 950 | 950 | 2,000 | 950 |
| 1997-04-25 | 950 | 960 | 950 | 960 | 4,000 | 960 |
| 1997-04-24 | 921 | 950 | 921 | 950 | 7,000 | 950 |
| 1997-04-23 | 901 | 925 | 901 | 920 | 23,000 | 920 |
| 1997-04-22 | 901 | 910 | 895 | 900 | 19,000 | 900 |
| 1997-04-21 | 861 | 911 | 861 | 892 | 30,000 | 892 |
| 1997-04-18 | 795 | 850 | 795 | 831 | 43,000 | 831 |
| 1997-04-17 | 725 | 775 | 725 | 775 | 53,000 | 775 |
| 1997-04-16 | 739 | 740 | 724 | 724 | 40,000 | 724 |
| 1997-04-15 | 756 | 756 | 730 | 741 | 114,000 | 741 |
| 1997-04-14 | 759 | 759 | 759 | 759 | 1,000 | 759 |
| 1997-04-11 | 800 | 800 | 790 | 790 | 7,000 | 790 |
| 1997-04-10 | 839 | 840 | 800 | 800 | 15,000 | 800 |
| 1997-04-09 | 878 | 879 | 850 | 850 | 10,000 | 850 |
| 1997-04-08 | 885 | 889 | 885 | 889 | 5,000 | 889 |
| 1997-04-07 | 899 | 900 | 895 | 895 | 24,000 | 895 |
| 1997-04-04 | 928 | 928 | 902 | 902 | 4,000 | 902 |
| 1997-04-03 | 949 | 949 | 935 | 935 | 5,000 | 935 |
| 1997-04-01 | 1,050 | 1,050 | 999 | 999 | 8,000 | 999 |
| 1997-03-31 | 1,120 | 1,120 | 990 | 1,010 | 41,000 | 1,010 |
| 1997-03-28 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1997-03-26 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1997-03-25 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1997-03-24 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1997-03-21 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1997-03-19 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1997-03-17 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1997-03-13 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 1,180 |
| 1997-03-11 | 1,210 | 1,240 | 1,210 | 1,230 | 3,000 | 1,230 |
| 1997-03-10 | 1,210 | 1,230 | 1,210 | 1,230 | 3,000 | 1,230 |
| 1997-03-07 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1997-03-05 | 1,210 | 1,250 | 1,210 | 1,250 | 2,000 | 1,250 |
| 1997-03-04 | 1,230 | 1,250 | 1,230 | 1,250 | 2,000 | 1,250 |
| 1997-03-03 | 1,160 | 1,170 | 1,140 | 1,170 | 6,000 | 1,170 |
| 1997-02-28 | 1,190 | 1,200 | 1,150 | 1,170 | 26,000 | 1,170 |
| 1997-02-27 | 1,180 | 1,200 | 1,180 | 1,200 | 19,000 | 1,200 |
| 1997-02-26 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 1,200 |
| 1997-02-25 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,260 |
| 1997-02-24 | 1,270 | 1,270 | 1,260 | 1,260 | 9,000 | 1,260 |
| 1997-02-21 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 1,300 |
| 1997-02-20 | 1,330 | 1,330 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1997-02-19 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1997-02-18 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1997-02-17 | 1,300 | 1,350 | 1,300 | 1,340 | 13,000 | 1,340 |
| 1997-02-14 | 1,270 | 1,310 | 1,270 | 1,310 | 5,000 | 1,310 |
| 1997-02-13 | 1,260 | 1,260 | 1,250 | 1,260 | 6,000 | 1,260 |
| 1997-02-12 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 1,270 |
| 1997-02-07 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1997-02-06 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1997-02-05 | 1,310 | 1,350 | 1,310 | 1,350 | 15,000 | 1,350 |
| 1997-02-04 | 1,200 | 1,300 | 1,200 | 1,270 | 19,000 | 1,270 |
| 1997-02-03 | 1,200 | 1,200 | 1,180 | 1,180 | 29,000 | 1,180 |
| 1997-01-31 | 1,170 | 1,190 | 1,170 | 1,190 | 8,000 | 1,190 |
| 1997-01-30 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 1,190 |
| 1997-01-29 | 1,210 | 1,210 | 1,200 | 1,200 | 8,000 | 1,200 |
| 1997-01-28 | 1,220 | 1,220 | 1,220 | 1,220 | 10,000 | 1,220 |
| 1997-01-27 | 1,230 | 1,230 | 1,220 | 1,220 | 2,000 | 1,220 |
| 1997-01-24 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 1,250 |
| 1997-01-23 | 1,280 | 1,280 | 1,250 | 1,250 | 11,000 | 1,250 |
| 1997-01-22 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,300 |
| 1997-01-21 | 1,270 | 1,280 | 1,250 | 1,280 | 6,000 | 1,280 |
| 1997-01-20 | 1,270 | 1,270 | 1,270 | 1,270 | 7,000 | 1,270 |
| 1997-01-17 | 1,240 | 1,260 | 1,240 | 1,260 | 5,000 | 1,260 |
| 1997-01-16 | 1,220 | 1,240 | 1,220 | 1,240 | 15,000 | 1,240 |
| 1997-01-14 | 1,240 | 1,240 | 1,200 | 1,200 | 31,000 | 1,200 |
| 1997-01-13 | 1,240 | 1,240 | 1,240 | 1,240 | 27,000 | 1,240 |
| 1997-01-10 | 1,330 | 1,330 | 1,240 | 1,240 | 9,000 | 1,240 |
| 1997-01-09 | 1,350 | 1,360 | 1,340 | 1,350 | 39,000 | 1,350 |
| 1997-01-08 | 1,340 | 1,350 | 1,340 | 1,350 | 3,000 | 1,350 |
| 1997-01-07 | 1,400 | 1,400 | 1,380 | 1,380 | 2,000 | 1,380 |
| 1997-01-06 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,410 |
分割・併合履歴 ： [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株
