9663 (株)ナガワ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 810 | 810 | 761 | 761 | 11,000 | 761 |
| 1999-12-29 | 800 | 820 | 800 | 800 | 11,000 | 800 |
| 1999-12-28 | 821 | 830 | 800 | 800 | 12,000 | 800 |
| 1999-12-27 | 820 | 820 | 800 | 800 | 8,000 | 800 |
| 1999-12-24 | 830 | 831 | 830 | 830 | 15,000 | 830 |
| 1999-12-22 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 1999-12-21 | 820 | 820 | 820 | 820 | 12,000 | 820 |
| 1999-12-20 | 830 | 830 | 820 | 820 | 24,000 | 820 |
| 1999-12-17 | 808 | 818 | 770 | 810 | 50,000 | 810 |
| 1999-12-16 | 755 | 850 | 755 | 838 | 93,000 | 838 |
| 1999-12-15 | 769 | 770 | 749 | 750 | 38,000 | 750 |
| 1999-12-14 | 753 | 771 | 753 | 770 | 20,000 | 770 |
| 1999-12-13 | 825 | 825 | 800 | 810 | 13,000 | 810 |
| 1999-12-10 | 870 | 870 | 841 | 841 | 11,000 | 841 |
| 1999-12-09 | 870 | 870 | 860 | 860 | 7,000 | 860 |
| 1999-12-08 | 881 | 881 | 870 | 870 | 12,000 | 870 |
| 1999-12-07 | 900 | 900 | 880 | 880 | 5,000 | 880 |
| 1999-12-06 | 900 | 905 | 900 | 900 | 7,000 | 900 |
| 1999-12-03 | 865 | 900 | 851 | 900 | 16,000 | 900 |
| 1999-12-02 | 930 | 930 | 865 | 866 | 17,000 | 866 |
| 1999-12-01 | 920 | 920 | 910 | 910 | 17,000 | 910 |
| 1999-11-30 | 940 | 940 | 920 | 920 | 8,000 | 920 |
| 1999-11-29 | 971 | 971 | 940 | 940 | 10,000 | 940 |
| 1999-11-26 | 1,000 | 1,000 | 970 | 970 | 7,000 | 970 |
| 1999-11-25 | 1,050 | 1,050 | 960 | 1,000 | 19,000 | 1,000 |
| 1999-11-24 | 1,170 | 1,200 | 1,100 | 1,100 | 40,000 | 1,100 |
| 1999-11-22 | 1,110 | 1,150 | 1,100 | 1,150 | 24,000 | 1,150 |
| 1999-11-19 | 1,000 | 1,060 | 1,000 | 1,060 | 19,000 | 1,060 |
| 1999-11-18 | 911 | 970 | 911 | 970 | 10,000 | 970 |
| 1999-11-17 | 941 | 941 | 900 | 910 | 18,000 | 910 |
| 1999-11-16 | 925 | 944 | 910 | 942 | 12,000 | 942 |
| 1999-11-15 | 979 | 980 | 911 | 950 | 19,000 | 950 |
| 1999-11-12 | 1,030 | 1,050 | 980 | 980 | 28,000 | 980 |
| 1999-11-11 | 1,190 | 1,210 | 1,050 | 1,050 | 26,000 | 1,050 |
| 1999-11-10 | 1,120 | 1,190 | 1,120 | 1,190 | 49,000 | 1,190 |
| 1999-11-09 | 1,060 | 1,100 | 1,060 | 1,100 | 22,000 | 1,100 |
| 1999-11-08 | 1,050 | 1,060 | 1,050 | 1,060 | 6,000 | 1,060 |
| 1999-11-05 | 1,050 | 1,050 | 1,020 | 1,050 | 18,000 | 1,050 |
| 1999-11-04 | 1,080 | 1,090 | 1,080 | 1,080 | 10,000 | 1,080 |
| 1999-11-02 | 1,080 | 1,080 | 1,030 | 1,080 | 34,000 | 1,080 |
| 1999-11-01 | 1,110 | 1,110 | 1,080 | 1,080 | 14,000 | 1,080 |
| 1999-10-29 | 1,100 | 1,120 | 1,100 | 1,100 | 14,000 | 1,100 |
| 1999-10-28 | 1,120 | 1,120 | 1,100 | 1,100 | 6,000 | 1,100 |
| 1999-10-27 | 1,180 | 1,180 | 1,110 | 1,120 | 9,000 | 1,120 |
| 1999-10-26 | 1,180 | 1,200 | 1,120 | 1,180 | 16,000 | 1,180 |
| 1999-10-25 | 1,200 | 1,200 | 1,100 | 1,180 | 10,000 | 1,180 |
| 1999-10-22 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1999-10-21 | 1,200 | 1,200 | 1,100 | 1,150 | 9,000 | 1,150 |
| 1999-10-20 | 1,200 | 1,230 | 1,180 | 1,180 | 15,000 | 1,180 |
| 1999-10-19 | 1,140 | 1,200 | 1,130 | 1,200 | 15,000 | 1,200 |
| 1999-10-18 | 1,130 | 1,130 | 1,080 | 1,080 | 13,000 | 1,080 |
| 1999-10-15 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1999-10-14 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1999-10-13 | 1,270 | 1,270 | 1,230 | 1,230 | 8,000 | 1,230 |
| 1999-10-12 | 1,250 | 1,270 | 1,250 | 1,270 | 6,000 | 1,270 |
| 1999-10-08 | 1,300 | 1,300 | 1,250 | 1,250 | 5,000 | 1,250 |
| 1999-10-07 | 1,330 | 1,350 | 1,280 | 1,290 | 20,000 | 1,290 |
| 1999-10-06 | 1,380 | 1,380 | 1,270 | 1,300 | 8,000 | 1,300 |
| 1999-10-05 | 1,380 | 1,390 | 1,380 | 1,390 | 10,000 | 1,390 |
| 1999-10-04 | 1,320 | 1,400 | 1,320 | 1,380 | 18,000 | 1,380 |
| 1999-10-01 | 1,320 | 1,330 | 1,300 | 1,300 | 31,000 | 1,300 |
| 1999-09-30 | 1,220 | 1,330 | 1,210 | 1,330 | 14,000 | 1,330 |
| 1999-09-29 | 1,360 | 1,360 | 1,230 | 1,240 | 18,000 | 1,240 |
| 1999-09-28 | 1,350 | 1,370 | 1,300 | 1,370 | 28,000 | 1,370 |
| 1999-09-27 | 1,380 | 1,420 | 1,350 | 1,350 | 26,000 | 1,350 |
| 1999-09-24 | 1,210 | 1,320 | 1,210 | 1,320 | 44,000 | 1,320 |
| 1999-09-22 | 1,230 | 1,230 | 1,130 | 1,150 | 31,000 | 1,150 |
| 1999-09-21 | 1,360 | 1,380 | 1,230 | 1,230 | 13,000 | 1,230 |
| 1999-09-20 | 1,370 | 1,380 | 1,350 | 1,350 | 317,000 | 1,350 |
| 1999-09-17 | 1,460 | 1,460 | 1,410 | 1,410 | 50,000 | 1,410 |
| 1999-09-16 | 1,550 | 1,550 | 1,420 | 1,500 | 39,000 | 1,500 |
| 1999-09-14 | 1,620 | 1,620 | 1,500 | 1,550 | 74,000 | 1,550 |
| 1999-09-13 | 1,590 | 1,620 | 1,570 | 1,620 | 56,000 | 1,620 |
| 1999-09-10 | 1,590 | 1,590 | 1,510 | 1,580 | 67,000 | 1,580 |
| 1999-09-09 | 1,450 | 1,600 | 1,450 | 1,600 | 68,000 | 1,600 |
| 1999-09-08 | 1,420 | 1,450 | 1,410 | 1,450 | 48,000 | 1,450 |
| 1999-09-07 | 1,490 | 1,490 | 1,380 | 1,400 | 44,000 | 1,400 |
| 1999-09-06 | 1,380 | 1,530 | 1,340 | 1,510 | 249,000 | 1,510 |
| 1999-09-03 | 1,200 | 1,340 | 1,190 | 1,340 | 264,000 | 1,340 |
| 1999-09-02 | 1,100 | 1,150 | 1,100 | 1,140 | 86,000 | 1,140 |
| 1999-09-01 | 1,090 | 1,100 | 1,030 | 1,030 | 26,000 | 1,030 |
| 1999-08-31 | 1,080 | 1,080 | 1,030 | 1,080 | 9,000 | 1,080 |
| 1999-08-30 | 1,060 | 1,100 | 1,060 | 1,090 | 33,000 | 1,090 |
| 1999-08-27 | 1,050 | 1,100 | 1,040 | 1,100 | 30,000 | 1,100 |
| 1999-08-26 | 1,090 | 1,090 | 1,050 | 1,050 | 11,000 | 1,050 |
| 1999-08-25 | 1,070 | 1,090 | 1,050 | 1,090 | 27,000 | 1,090 |
| 1999-08-24 | 1,060 | 1,070 | 1,010 | 1,070 | 16,000 | 1,070 |
| 1999-08-23 | 1,040 | 1,050 | 1,040 | 1,050 | 23,000 | 1,050 |
| 1999-08-20 | 1,050 | 1,050 | 1,030 | 1,030 | 15,000 | 1,030 |
| 1999-08-19 | 1,060 | 1,060 | 1,030 | 1,060 | 38,000 | 1,060 |
| 1999-08-18 | 1,090 | 1,100 | 1,070 | 1,070 | 74,000 | 1,070 |
| 1999-08-17 | 1,070 | 1,070 | 1,020 | 1,060 | 59,000 | 1,060 |
| 1999-08-16 | 980 | 1,050 | 980 | 1,050 | 110,000 | 1,050 |
| 1999-08-13 | 970 | 970 | 935 | 950 | 28,000 | 950 |
| 1999-08-12 | 930 | 960 | 930 | 960 | 15,000 | 960 |
| 1999-08-11 | 955 | 970 | 920 | 920 | 24,000 | 920 |
| 1999-08-10 | 960 | 960 | 949 | 949 | 15,000 | 949 |
| 1999-08-09 | 960 | 970 | 949 | 960 | 20,000 | 960 |
| 1999-08-06 | 960 | 960 | 920 | 920 | 12,000 | 920 |
| 1999-08-05 | 1,040 | 1,040 | 940 | 960 | 121,000 | 960 |
| 1999-08-04 | 871 | 970 | 871 | 970 | 75,000 | 970 |
| 1999-08-03 | 870 | 880 | 870 | 870 | 22,000 | 870 |
| 1999-08-02 | 870 | 885 | 870 | 870 | 11,000 | 870 |
| 1999-07-30 | 850 | 890 | 850 | 870 | 27,000 | 870 |
| 1999-07-29 | 840 | 850 | 840 | 850 | 16,000 | 850 |
| 1999-07-28 | 802 | 802 | 801 | 801 | 5,000 | 801 |
| 1999-07-27 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1999-07-26 | 800 | 840 | 800 | 800 | 16,000 | 800 |
| 1999-07-23 | 830 | 830 | 800 | 800 | 12,000 | 800 |
| 1999-07-22 | 850 | 850 | 831 | 840 | 13,000 | 840 |
| 1999-07-21 | 847 | 847 | 847 | 847 | 5,000 | 847 |
| 1999-07-19 | 840 | 850 | 840 | 847 | 7,000 | 847 |
| 1999-07-16 | 855 | 855 | 830 | 830 | 18,000 | 830 |
| 1999-07-15 | 885 | 885 | 850 | 850 | 21,000 | 850 |
| 1999-07-14 | 889 | 890 | 875 | 875 | 11,000 | 875 |
| 1999-07-13 | 890 | 890 | 885 | 889 | 12,000 | 889 |
| 1999-07-12 | 882 | 897 | 880 | 890 | 11,000 | 890 |
| 1999-07-09 | 881 | 890 | 862 | 862 | 18,000 | 862 |
| 1999-07-08 | 884 | 900 | 860 | 860 | 26,000 | 860 |
| 1999-07-07 | 901 | 901 | 875 | 885 | 24,000 | 885 |
| 1999-07-06 | 950 | 950 | 900 | 910 | 33,000 | 910 |
| 1999-07-05 | 889 | 950 | 889 | 930 | 74,000 | 930 |
| 1999-07-02 | 900 | 945 | 860 | 860 | 56,000 | 860 |
| 1999-07-01 | 850 | 910 | 850 | 900 | 91,000 | 900 |
| 1999-06-30 | 800 | 860 | 799 | 849 | 71,000 | 849 |
| 1999-06-29 | 781 | 790 | 780 | 790 | 21,000 | 790 |
| 1999-06-28 | 781 | 791 | 770 | 770 | 23,000 | 770 |
| 1999-06-25 | 821 | 830 | 770 | 770 | 11,000 | 770 |
| 1999-06-24 | 830 | 850 | 800 | 815 | 57,000 | 815 |
| 1999-06-23 | 770 | 820 | 762 | 820 | 34,000 | 820 |
| 1999-06-22 | 750 | 779 | 750 | 760 | 47,000 | 760 |
| 1999-06-21 | 740 | 746 | 735 | 740 | 34,000 | 740 |
| 1999-06-18 | 746 | 770 | 730 | 740 | 17,000 | 740 |
| 1999-06-17 | 700 | 730 | 700 | 730 | 9,000 | 730 |
| 1999-06-16 | 700 | 700 | 680 | 680 | 3,000 | 680 |
| 1999-06-15 | 678 | 700 | 678 | 700 | 2,000 | 700 |
| 1999-06-14 | 700 | 700 | 671 | 671 | 7,000 | 671 |
| 1999-06-11 | 730 | 730 | 690 | 700 | 4,000 | 700 |
| 1999-06-10 | 730 | 730 | 720 | 730 | 6,000 | 730 |
| 1999-06-09 | 780 | 780 | 750 | 750 | 5,000 | 750 |
| 1999-06-08 | 730 | 780 | 730 | 774 | 34,000 | 774 |
| 1999-06-07 | 710 | 745 | 710 | 720 | 14,000 | 720 |
| 1999-06-04 | 680 | 700 | 680 | 700 | 8,000 | 700 |
| 1999-06-03 | 641 | 680 | 641 | 670 | 9,000 | 670 |
| 1999-06-02 | 640 | 640 | 635 | 635 | 5,000 | 635 |
| 1999-06-01 | 640 | 640 | 610 | 610 | 4,000 | 610 |
| 1999-05-31 | 625 | 640 | 625 | 640 | 6,000 | 640 |
| 1999-05-28 | 600 | 630 | 600 | 630 | 4,000 | 630 |
| 1999-05-27 | 671 | 671 | 640 | 640 | 5,000 | 640 |
| 1999-05-26 | 674 | 700 | 670 | 670 | 7,000 | 670 |
| 1999-05-25 | 700 | 707 | 675 | 676 | 22,000 | 676 |
| 1999-05-24 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1999-05-21 | 680 | 700 | 680 | 700 | 10,000 | 700 |
| 1999-05-20 | 670 | 680 | 670 | 680 | 6,000 | 680 |
| 1999-05-19 | 690 | 705 | 670 | 670 | 20,000 | 670 |
| 1999-05-18 | 660 | 680 | 660 | 680 | 4,000 | 680 |
| 1999-05-17 | 659 | 660 | 659 | 660 | 7,000 | 660 |
| 1999-05-14 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1999-05-13 | 695 | 695 | 665 | 665 | 13,000 | 665 |
| 1999-05-12 | 675 | 685 | 675 | 685 | 7,000 | 685 |
| 1999-05-11 | 700 | 700 | 650 | 676 | 4,000 | 676 |
| 1999-05-10 | 700 | 700 | 690 | 690 | 4,000 | 690 |
| 1999-05-07 | 699 | 710 | 699 | 710 | 18,000 | 710 |
| 1999-05-06 | 687 | 700 | 687 | 700 | 15,000 | 700 |
| 1999-04-30 | 700 | 700 | 685 | 685 | 11,000 | 685 |
| 1999-04-28 | 700 | 700 | 695 | 700 | 13,000 | 700 |
| 1999-04-27 | 720 | 720 | 700 | 700 | 11,000 | 700 |
| 1999-04-26 | 710 | 730 | 710 | 730 | 8,000 | 730 |
| 1999-04-23 | 715 | 716 | 710 | 710 | 13,000 | 710 |
| 1999-04-22 | 710 | 716 | 710 | 716 | 3,000 | 716 |
| 1999-04-21 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1999-04-20 | 736 | 736 | 721 | 721 | 4,000 | 721 |
| 1999-04-19 | 740 | 740 | 736 | 736 | 3,000 | 736 |
| 1999-04-16 | 750 | 752 | 736 | 736 | 18,000 | 736 |
| 1999-04-15 | 800 | 800 | 760 | 760 | 14,000 | 760 |
| 1999-04-14 | 850 | 851 | 800 | 800 | 60,000 | 800 |
| 1999-04-13 | 751 | 801 | 750 | 801 | 43,000 | 801 |
| 1999-04-12 | 750 | 750 | 701 | 701 | 8,000 | 701 |
| 1999-04-09 | 750 | 751 | 750 | 750 | 16,000 | 750 |
| 1999-04-08 | 800 | 800 | 750 | 750 | 28,000 | 750 |
| 1999-04-07 | 770 | 805 | 770 | 790 | 35,000 | 790 |
| 1999-04-06 | 838 | 838 | 750 | 755 | 124,000 | 755 |
| 1999-04-05 | 828 | 828 | 828 | 828 | 77,000 | 828 |
| 1999-04-02 | 728 | 728 | 728 | 728 | 71,000 | 728 |
| 1999-04-01 | 628 | 628 | 628 | 628 | 63,000 | 628 |
| 1999-03-31 | 520 | 528 | 520 | 528 | 14,000 | 528 |
| 1999-03-30 | 520 | 520 | 520 | 520 | 8,000 | 520 |
| 1999-03-29 | 531 | 535 | 531 | 531 | 9,000 | 531 |
| 1999-03-26 | 536 | 536 | 531 | 535 | 11,000 | 535 |
| 1999-03-25 | 580 | 580 | 550 | 580 | 24,000 | 580 |
| 1999-03-24 | 530 | 560 | 530 | 560 | 37,000 | 560 |
| 1999-03-23 | 480 | 485 | 480 | 480 | 24,000 | 480 |
| 1999-03-19 | 480 | 480 | 479 | 480 | 4,000 | 480 |
| 1999-03-18 | 480 | 480 | 470 | 470 | 5,000 | 470 |
| 1999-03-17 | 450 | 470 | 450 | 470 | 24,000 | 470 |
| 1999-03-16 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1999-03-12 | 420 | 421 | 420 | 421 | 35,000 | 421 |
| 1999-03-11 | 420 | 421 | 420 | 420 | 60,000 | 420 |
| 1999-03-10 | 420 | 430 | 420 | 420 | 37,000 | 420 |
| 1999-03-09 | 420 | 435 | 420 | 420 | 51,000 | 420 |
| 1999-03-08 | 413 | 420 | 413 | 420 | 51,000 | 420 |
| 1999-03-05 | 421 | 421 | 418 | 418 | 16,000 | 418 |
| 1999-03-04 | 421 | 423 | 420 | 420 | 19,000 | 420 |
| 1999-03-03 | 430 | 430 | 420 | 420 | 34,000 | 420 |
| 1999-03-02 | 435 | 435 | 420 | 420 | 20,000 | 420 |
| 1999-03-01 | 469 | 470 | 440 | 440 | 43,000 | 440 |
| 1999-02-26 | 441 | 480 | 441 | 450 | 54,000 | 450 |
| 1999-02-25 | 414 | 436 | 409 | 436 | 97,000 | 436 |
| 1999-02-24 | 410 | 414 | 397 | 414 | 30,000 | 414 |
| 1999-02-23 | 400 | 405 | 390 | 405 | 20,000 | 405 |
| 1999-02-22 | 400 | 400 | 396 | 396 | 14,000 | 396 |
| 1999-02-19 | 395 | 400 | 395 | 395 | 10,000 | 395 |
| 1999-02-18 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 1999-02-17 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1999-02-16 | 380 | 380 | 375 | 380 | 11,000 | 380 |
| 1999-02-15 | 390 | 390 | 385 | 385 | 2,000 | 385 |
| 1999-02-12 | 369 | 387 | 369 | 370 | 1,060,000 | 370 |
| 1999-02-10 | 385 | 385 | 380 | 380 | 11,000 | 380 |
| 1999-02-05 | 380 | 385 | 380 | 380 | 28,000 | 380 |
| 1999-02-04 | 380 | 380 | 380 | 380 | 14,000 | 380 |
| 1999-02-03 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 1999-02-02 | 380 | 380 | 380 | 380 | 8,000 | 380 |
| 1999-02-01 | 380 | 380 | 380 | 380 | 10,000 | 380 |
| 1999-01-29 | 380 | 380 | 380 | 380 | 10,000 | 380 |
| 1999-01-28 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 1999-01-27 | 381 | 381 | 380 | 380 | 6,000 | 380 |
| 1999-01-26 | 385 | 385 | 380 | 380 | 6,000 | 380 |
| 1999-01-25 | 380 | 385 | 380 | 385 | 11,000 | 385 |
| 1999-01-22 | 380 | 380 | 380 | 380 | 13,000 | 380 |
| 1999-01-21 | 380 | 390 | 380 | 380 | 34,000 | 380 |
| 1999-01-20 | 390 | 390 | 390 | 390 | 6,000 | 390 |
| 1999-01-19 | 405 | 405 | 400 | 400 | 12,000 | 400 |
| 1999-01-18 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1999-01-14 | 400 | 400 | 380 | 380 | 6,000 | 380 |
| 1999-01-13 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 1999-01-11 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 1999-01-08 | 439 | 439 | 439 | 439 | 9,000 | 439 |
| 1999-01-07 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 1999-01-06 | 440 | 440 | 440 | 440 | 1,000 | 440 |
分割・併合履歴 ： [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株
