9663 (株)ナガワ の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-28 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 1998-12-22 | 460 | 460 | 450 | 450 | 12,000 | 450 |
| 1998-12-21 | 460 | 460 | 460 | 460 | 22,000 | 460 |
| 1998-12-18 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 1998-12-10 | 468 | 499 | 460 | 499 | 9,000 | 499 |
| 1998-12-09 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 1998-12-07 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 1998-12-02 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1998-11-27 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1998-11-20 | 440 | 450 | 440 | 450 | 3,000 | 450 |
| 1998-11-19 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 1998-11-18 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 1998-11-17 | 448 | 448 | 448 | 448 | 3,000 | 448 |
| 1998-11-16 | 448 | 448 | 448 | 448 | 2,000 | 448 |
| 1998-11-12 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 1998-11-10 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1998-11-09 | 449 | 450 | 449 | 450 | 4,000 | 450 |
| 1998-11-06 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1998-11-04 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1998-10-28 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 1998-10-26 | 425 | 425 | 425 | 425 | 8,000 | 425 |
| 1998-10-23 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 1998-10-22 | 440 | 440 | 425 | 425 | 4,000 | 425 |
| 1998-10-21 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1998-10-19 | 425 | 425 | 401 | 421 | 5,000 | 421 |
| 1998-10-07 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1998-10-06 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1998-10-02 | 404 | 404 | 380 | 380 | 21,000 | 380 |
| 1998-10-01 | 440 | 440 | 405 | 405 | 11,000 | 405 |
| 1998-09-30 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1998-09-28 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1998-09-25 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1998-09-24 | 460 | 460 | 460 | 460 | 43,000 | 460 |
| 1998-09-21 | 480 | 480 | 470 | 470 | 32,000 | 470 |
| 1998-09-18 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1998-09-16 | 490 | 490 | 490 | 490 | 10,000 | 490 |
| 1998-09-14 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1998-09-11 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1998-09-07 | 515 | 515 | 515 | 515 | 20,000 | 515 |
| 1998-09-04 | 515 | 515 | 515 | 515 | 25,000 | 515 |
| 1998-09-03 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1998-09-02 | 515 | 515 | 515 | 515 | 5,000 | 515 |
| 1998-08-28 | 519 | 520 | 519 | 520 | 3,000 | 520 |
| 1998-08-27 | 520 | 520 | 520 | 520 | 8,000 | 520 |
| 1998-08-25 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1998-08-18 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1998-08-12 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1998-08-07 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1998-08-06 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 1998-08-05 | 520 | 520 | 520 | 520 | 7,000 | 520 |
| 1998-08-04 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1998-07-29 | 520 | 520 | 520 | 520 | 15,000 | 520 |
| 1998-07-28 | 520 | 520 | 520 | 520 | 8,000 | 520 |
| 1998-07-27 | 534 | 534 | 520 | 520 | 4,000 | 520 |
| 1998-07-23 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1998-07-22 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1998-07-21 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1998-07-15 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 1998-07-14 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1998-07-13 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1998-07-10 | 519 | 550 | 518 | 550 | 18,000 | 550 |
| 1998-07-09 | 520 | 520 | 520 | 520 | 22,000 | 520 |
| 1998-07-03 | 511 | 515 | 510 | 510 | 18,000 | 510 |
| 1998-07-02 | 510 | 511 | 510 | 510 | 23,000 | 510 |
| 1998-06-30 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 1998-06-29 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 1998-06-26 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1998-06-24 | 505 | 505 | 505 | 505 | 4,000 | 505 |
| 1998-06-23 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 1998-06-22 | 510 | 510 | 505 | 505 | 13,000 | 505 |
| 1998-06-19 | 510 | 515 | 510 | 510 | 16,000 | 510 |
| 1998-06-18 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1998-06-15 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 1998-06-11 | 549 | 549 | 549 | 549 | 4,000 | 549 |
| 1998-06-10 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 1998-06-09 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 1998-06-08 | 550 | 550 | 549 | 549 | 10,000 | 549 |
| 1998-06-05 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 1998-05-28 | 580 | 585 | 580 | 585 | 2,000 | 585 |
| 1998-05-27 | 580 | 580 | 580 | 580 | 14,000 | 580 |
| 1998-05-26 | 580 | 580 | 580 | 580 | 6,000 | 580 |
| 1998-05-19 | 593 | 593 | 593 | 593 | 1,000 | 593 |
| 1998-05-15 | 595 | 595 | 595 | 595 | 6,000 | 595 |
| 1998-05-14 | 580 | 595 | 580 | 595 | 15,000 | 595 |
| 1998-04-28 | 595 | 595 | 590 | 595 | 69,000 | 595 |
| 1998-04-27 | 600 | 600 | 595 | 595 | 25,000 | 595 |
| 1998-04-24 | 600 | 600 | 600 | 600 | 10,000 | 600 |
| 1998-04-23 | 601 | 605 | 600 | 600 | 30,000 | 600 |
| 1998-04-22 | 620 | 620 | 601 | 601 | 22,000 | 601 |
| 1998-04-21 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1998-04-17 | 604 | 604 | 600 | 600 | 9,000 | 600 |
| 1998-04-06 | 598 | 599 | 598 | 599 | 2,000 | 599 |
| 1998-04-02 | 610 | 610 | 605 | 610 | 46,000 | 610 |
| 1998-04-01 | 610 | 618 | 610 | 610 | 9,000 | 610 |
| 1998-03-31 | 620 | 620 | 615 | 618 | 45,000 | 618 |
| 1998-03-30 | 618 | 620 | 618 | 618 | 11,000 | 618 |
| 1998-03-27 | 610 | 618 | 610 | 618 | 5,000 | 618 |
| 1998-03-26 | 611 | 611 | 610 | 610 | 11,000 | 610 |
| 1998-03-25 | 610 | 610 | 610 | 610 | 23,000 | 610 |
| 1998-03-24 | 610 | 610 | 610 | 610 | 11,000 | 610 |
| 1998-03-23 | 610 | 610 | 610 | 610 | 7,000 | 610 |
| 1998-03-19 | 610 | 610 | 610 | 610 | 5,000 | 610 |
| 1998-03-18 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1998-03-17 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 1998-03-16 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1998-03-09 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1998-03-03 | 600 | 600 | 600 | 600 | 27,000 | 600 |
| 1998-03-02 | 600 | 600 | 600 | 600 | 8,000 | 600 |
| 1998-02-27 | 599 | 599 | 599 | 599 | 2,000 | 599 |
| 1998-02-26 | 581 | 581 | 581 | 581 | 4,000 | 581 |
| 1998-02-25 | 584 | 584 | 584 | 584 | 3,000 | 584 |
| 1998-02-24 | 590 | 590 | 588 | 588 | 10,000 | 588 |
| 1998-02-23 | 590 | 590 | 590 | 590 | 6,000 | 590 |
| 1998-02-20 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1998-02-19 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1998-02-18 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1998-02-17 | 590 | 591 | 590 | 590 | 15,000 | 590 |
| 1998-02-16 | 590 | 590 | 590 | 590 | 44,000 | 590 |
| 1998-02-13 | 590 | 590 | 585 | 590 | 92,000 | 590 |
| 1998-02-10 | 580 | 590 | 580 | 590 | 6,000 | 590 |
| 1998-02-09 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1998-02-06 | 583 | 583 | 579 | 579 | 7,000 | 579 |
| 1998-02-05 | 585 | 585 | 575 | 583 | 11,000 | 583 |
| 1998-02-04 | 595 | 595 | 585 | 585 | 2,000 | 585 |
| 1998-02-03 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 1998-01-29 | 600 | 620 | 600 | 600 | 8,000 | 600 |
| 1998-01-28 | 600 | 610 | 600 | 600 | 14,000 | 600 |
| 1998-01-27 | 531 | 531 | 531 | 531 | 2,000 | 531 |
| 1998-01-26 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1998-01-23 | 465 | 485 | 465 | 485 | 2,000 | 485 |
| 1998-01-22 | 465 | 475 | 465 | 465 | 8,000 | 465 |
| 1998-01-21 | 459 | 465 | 455 | 465 | 9,000 | 465 |
| 1998-01-20 | 426 | 460 | 425 | 460 | 9,000 | 460 |
| 1998-01-19 | 440 | 440 | 425 | 425 | 13,000 | 425 |
| 1998-01-16 | 425 | 425 | 425 | 425 | 7,000 | 425 |
| 1998-01-14 | 425 | 425 | 425 | 425 | 12,000 | 425 |
| 1998-01-13 | 435 | 435 | 425 | 425 | 5,000 | 425 |
| 1998-01-09 | 447 | 447 | 447 | 447 | 2,000 | 447 |
| 1998-01-08 | 435 | 445 | 435 | 437 | 25,000 | 437 |
| 1998-01-07 | 430 | 439 | 425 | 425 | 20,000 | 425 |
分割・併合履歴 ： [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株
