9663 (株)ナガワ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 2000-12-28 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2000-12-27 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2000-12-26 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2000-12-25 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2000-12-21 | 526 | 537 | 525 | 525 | 3,000 | 525 |
| 2000-12-19 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2000-12-18 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2000-12-15 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 2000-12-13 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2000-12-11 | 510 | 525 | 510 | 525 | 3,000 | 525 |
| 2000-12-08 | 505 | 520 | 505 | 510 | 9,000 | 510 |
| 2000-12-07 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2000-12-06 | 490 | 500 | 490 | 490 | 9,000 | 490 |
| 2000-12-05 | 510 | 510 | 490 | 490 | 9,000 | 490 |
| 2000-12-04 | 540 | 540 | 500 | 510 | 40,000 | 510 |
| 2000-12-01 | 550 | 570 | 530 | 530 | 83,000 | 530 |
| 2000-11-30 | 565 | 570 | 550 | 570 | 12,000 | 570 |
| 2000-11-28 | 570 | 570 | 560 | 560 | 25,000 | 560 |
| 2000-11-27 | 565 | 565 | 565 | 565 | 4,000 | 565 |
| 2000-11-22 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2000-11-21 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2000-11-17 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2000-11-16 | 570 | 575 | 560 | 560 | 21,000 | 560 |
| 2000-11-15 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2000-11-13 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2000-11-10 | 565 | 570 | 565 | 570 | 3,000 | 570 |
| 2000-11-07 | 570 | 585 | 570 | 570 | 11,000 | 570 |
| 2000-11-06 | 560 | 565 | 560 | 565 | 2,000 | 565 |
| 2000-11-02 | 570 | 570 | 567 | 567 | 19,000 | 567 |
| 2000-11-01 | 590 | 590 | 560 | 570 | 21,000 | 570 |
| 2000-10-31 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2000-10-30 | 620 | 620 | 600 | 600 | 4,000 | 600 |
| 2000-10-27 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 2000-10-26 | 615 | 630 | 615 | 630 | 4,000 | 630 |
| 2000-10-23 | 621 | 630 | 620 | 620 | 3,000 | 620 |
| 2000-10-18 | 630 | 650 | 630 | 650 | 6,000 | 650 |
| 2000-10-16 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2000-10-13 | 630 | 650 | 630 | 650 | 2,000 | 650 |
| 2000-10-12 | 660 | 665 | 650 | 660 | 5,000 | 660 |
| 2000-10-06 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2000-10-05 | 675 | 675 | 660 | 660 | 6,000 | 660 |
| 2000-10-04 | 660 | 680 | 660 | 680 | 13,000 | 680 |
| 2000-10-03 | 680 | 680 | 680 | 680 | 7,000 | 680 |
| 2000-10-02 | 695 | 695 | 685 | 685 | 6,000 | 685 |
| 2000-09-28 | 685 | 720 | 685 | 695 | 9,000 | 695 |
| 2000-09-27 | 690 | 690 | 690 | 690 | 13,000 | 690 |
| 2000-09-25 | 710 | 710 | 680 | 680 | 4,000 | 680 |
| 2000-09-21 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2000-09-20 | 670 | 700 | 670 | 700 | 10,000 | 700 |
| 2000-09-19 | 660 | 670 | 660 | 670 | 4,000 | 670 |
| 2000-09-18 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2000-09-14 | 665 | 680 | 665 | 680 | 10,000 | 680 |
| 2000-09-13 | 670 | 670 | 670 | 670 | 5,000 | 670 |
| 2000-09-12 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2000-09-11 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2000-09-08 | 680 | 680 | 670 | 670 | 2,000 | 670 |
| 2000-09-07 | 670 | 680 | 670 | 680 | 16,000 | 680 |
| 2000-09-06 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2000-09-05 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2000-09-04 | 685 | 695 | 680 | 680 | 10,000 | 680 |
| 2000-08-31 | 690 | 700 | 690 | 700 | 13,000 | 700 |
| 2000-08-29 | 690 | 690 | 690 | 690 | 6,000 | 690 |
| 2000-08-28 | 700 | 700 | 690 | 690 | 7,000 | 690 |
| 2000-08-23 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2000-08-22 | 750 | 755 | 750 | 755 | 4,000 | 755 |
| 2000-08-21 | 760 | 760 | 750 | 750 | 12,000 | 750 |
| 2000-08-18 | 760 | 765 | 755 | 765 | 8,000 | 765 |
| 2000-08-17 | 755 | 780 | 755 | 760 | 15,000 | 760 |
| 2000-08-16 | 750 | 760 | 750 | 760 | 25,000 | 760 |
| 2000-08-15 | 750 | 760 | 745 | 760 | 22,000 | 760 |
| 2000-08-14 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2000-08-11 | 765 | 765 | 750 | 750 | 6,000 | 750 |
| 2000-08-10 | 750 | 780 | 750 | 760 | 11,000 | 760 |
| 2000-08-09 | 740 | 750 | 740 | 750 | 6,000 | 750 |
| 2000-08-08 | 740 | 745 | 736 | 740 | 17,000 | 740 |
| 2000-08-07 | 735 | 740 | 730 | 740 | 28,000 | 740 |
| 2000-08-04 | 730 | 750 | 730 | 740 | 7,000 | 740 |
| 2000-08-03 | 740 | 740 | 730 | 730 | 3,000 | 730 |
| 2000-08-02 | 730 | 750 | 730 | 740 | 12,000 | 740 |
| 2000-08-01 | 670 | 740 | 660 | 740 | 28,000 | 740 |
| 2000-07-31 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 2000-07-28 | 685 | 685 | 670 | 680 | 16,000 | 680 |
| 2000-07-27 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2000-07-25 | 725 | 730 | 725 | 730 | 2,000 | 730 |
| 2000-07-24 | 750 | 760 | 740 | 740 | 8,000 | 740 |
| 2000-07-21 | 765 | 765 | 750 | 765 | 7,000 | 765 |
| 2000-07-19 | 765 | 790 | 765 | 790 | 6,000 | 790 |
| 2000-07-18 | 815 | 820 | 765 | 765 | 44,000 | 765 |
| 2000-07-17 | 790 | 810 | 780 | 810 | 25,000 | 810 |
| 2000-07-14 | 800 | 805 | 790 | 800 | 33,000 | 800 |
| 2000-07-13 | 800 | 810 | 800 | 800 | 14,000 | 800 |
| 2000-07-12 | 800 | 815 | 795 | 800 | 18,000 | 800 |
| 2000-07-11 | 815 | 815 | 795 | 795 | 4,000 | 795 |
| 2000-07-10 | 800 | 815 | 795 | 815 | 11,000 | 815 |
| 2000-07-07 | 810 | 815 | 800 | 815 | 16,000 | 815 |
| 2000-07-06 | 815 | 815 | 805 | 810 | 52,000 | 810 |
| 2000-07-05 | 770 | 850 | 770 | 800 | 54,000 | 800 |
| 2000-07-04 | 750 | 760 | 750 | 760 | 10,000 | 760 |
| 2000-07-03 | 730 | 750 | 725 | 750 | 9,000 | 750 |
| 2000-06-30 | 710 | 725 | 710 | 720 | 7,000 | 720 |
| 2000-06-29 | 720 | 725 | 710 | 710 | 10,000 | 710 |
| 2000-06-28 | 695 | 710 | 690 | 710 | 38,000 | 710 |
| 2000-06-27 | 705 | 705 | 695 | 695 | 4,000 | 695 |
| 2000-06-23 | 700 | 700 | 690 | 690 | 6,000 | 690 |
| 2000-06-22 | 690 | 700 | 680 | 700 | 11,000 | 700 |
| 2000-06-21 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2000-06-20 | 670 | 670 | 660 | 670 | 11,000 | 670 |
| 2000-06-19 | 665 | 665 | 660 | 660 | 3,000 | 660 |
| 2000-06-16 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2000-06-15 | 670 | 675 | 670 | 675 | 10,000 | 675 |
| 2000-06-14 | 680 | 680 | 665 | 670 | 9,000 | 670 |
| 2000-06-13 | 670 | 680 | 670 | 670 | 12,000 | 670 |
| 2000-06-12 | 665 | 680 | 660 | 665 | 24,000 | 665 |
| 2000-06-09 | 670 | 670 | 665 | 665 | 4,000 | 665 |
| 2000-06-08 | 665 | 670 | 665 | 665 | 27,000 | 665 |
| 2000-06-07 | 670 | 675 | 665 | 665 | 23,000 | 665 |
| 2000-06-06 | 685 | 685 | 670 | 675 | 8,000 | 675 |
| 2000-06-05 | 695 | 700 | 660 | 670 | 39,000 | 670 |
| 2000-06-02 | 720 | 720 | 705 | 705 | 3,000 | 705 |
| 2000-06-01 | 720 | 730 | 710 | 710 | 10,000 | 710 |
| 2000-05-31 | 720 | 725 | 720 | 725 | 4,000 | 725 |
| 2000-05-30 | 725 | 725 | 715 | 720 | 10,000 | 720 |
| 2000-05-29 | 730 | 730 | 715 | 725 | 4,000 | 725 |
| 2000-05-26 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2000-05-25 | 740 | 740 | 715 | 715 | 11,000 | 715 |
| 2000-05-24 | 670 | 750 | 670 | 750 | 49,000 | 750 |
| 2000-05-23 | 660 | 680 | 660 | 680 | 16,000 | 680 |
| 2000-05-22 | 660 | 675 | 660 | 670 | 6,000 | 670 |
| 2000-05-19 | 675 | 680 | 670 | 670 | 13,000 | 670 |
| 2000-05-18 | 690 | 690 | 680 | 680 | 4,000 | 680 |
| 2000-05-17 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2000-05-16 | 670 | 680 | 670 | 680 | 3,000 | 680 |
| 2000-05-15 | 680 | 680 | 671 | 680 | 3,000 | 680 |
| 2000-05-12 | 700 | 700 | 680 | 690 | 5,000 | 690 |
| 2000-05-10 | 710 | 710 | 690 | 695 | 13,000 | 695 |
| 2000-05-09 | 720 | 730 | 710 | 710 | 10,000 | 710 |
| 2000-05-08 | 705 | 725 | 700 | 725 | 17,000 | 725 |
| 2000-05-02 | 705 | 705 | 695 | 700 | 13,000 | 700 |
| 2000-05-01 | 690 | 695 | 690 | 695 | 3,000 | 695 |
| 2000-04-28 | 690 | 690 | 680 | 680 | 11,000 | 680 |
| 2000-04-27 | 680 | 685 | 680 | 680 | 4,000 | 680 |
| 2000-04-26 | 680 | 690 | 680 | 680 | 3,000 | 680 |
| 2000-04-25 | 685 | 690 | 675 | 685 | 7,000 | 685 |
| 2000-04-24 | 670 | 685 | 670 | 680 | 7,000 | 680 |
| 2000-04-21 | 670 | 680 | 670 | 670 | 5,000 | 670 |
| 2000-04-20 | 650 | 700 | 650 | 700 | 8,000 | 700 |
| 2000-04-19 | 645 | 650 | 630 | 640 | 122,000 | 640 |
| 2000-04-18 | 650 | 690 | 635 | 640 | 8,000 | 640 |
| 2000-04-17 | 720 | 720 | 675 | 690 | 8,000 | 690 |
| 2000-04-14 | 765 | 765 | 740 | 740 | 4,000 | 740 |
| 2000-04-13 | 770 | 770 | 765 | 765 | 7,000 | 765 |
| 2000-04-12 | 770 | 785 | 770 | 785 | 15,000 | 785 |
| 2000-04-11 | 760 | 770 | 760 | 770 | 5,000 | 770 |
| 2000-04-10 | 790 | 790 | 770 | 770 | 4,000 | 770 |
| 2000-04-07 | 715 | 800 | 700 | 750 | 17,000 | 750 |
| 2000-04-06 | 700 | 700 | 695 | 695 | 6,000 | 695 |
| 2000-04-05 | 680 | 680 | 680 | 680 | 5,000 | 680 |
| 2000-04-04 | 685 | 695 | 670 | 695 | 9,000 | 695 |
| 2000-04-03 | 690 | 700 | 670 | 680 | 35,000 | 680 |
| 2000-03-31 | 740 | 740 | 710 | 710 | 5,000 | 710 |
| 2000-03-30 | 745 | 745 | 720 | 720 | 4,000 | 720 |
| 2000-03-29 | 730 | 730 | 730 | 730 | 5,000 | 730 |
| 2000-03-28 | 775 | 775 | 750 | 755 | 11,000 | 755 |
| 2000-03-27 | 787 | 787 | 755 | 770 | 12,000 | 770 |
| 2000-03-24 | 770 | 770 | 740 | 760 | 10,000 | 760 |
| 2000-03-23 | 790 | 790 | 760 | 770 | 14,000 | 770 |
| 2000-03-22 | 790 | 800 | 775 | 775 | 10,000 | 775 |
| 2000-03-21 | 725 | 780 | 720 | 780 | 14,000 | 780 |
| 2000-03-17 | 710 | 715 | 690 | 715 | 7,000 | 715 |
| 2000-03-16 | 690 | 705 | 690 | 690 | 19,000 | 690 |
| 2000-03-15 | 690 | 695 | 665 | 680 | 110,000 | 680 |
| 2000-03-14 | 690 | 700 | 680 | 690 | 22,000 | 690 |
| 2000-03-13 | 725 | 740 | 700 | 700 | 26,000 | 700 |
| 2000-03-10 | 760 | 774 | 735 | 745 | 34,000 | 745 |
| 2000-03-09 | 755 | 780 | 755 | 770 | 15,000 | 770 |
| 2000-03-08 | 710 | 740 | 695 | 735 | 28,000 | 735 |
| 2000-03-07 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2000-03-06 | 725 | 725 | 700 | 700 | 13,000 | 700 |
| 2000-03-03 | 760 | 780 | 675 | 705 | 53,000 | 705 |
| 2000-03-02 | 810 | 810 | 770 | 790 | 19,000 | 790 |
| 2000-03-01 | 855 | 860 | 795 | 800 | 33,000 | 800 |
| 2000-02-29 | 810 | 890 | 795 | 830 | 82,000 | 830 |
| 2000-02-28 | 635 | 770 | 615 | 750 | 140,000 | 750 |
| 2000-02-25 | 680 | 680 | 635 | 635 | 39,000 | 635 |
| 2000-02-24 | 695 | 695 | 679 | 680 | 26,000 | 680 |
| 2000-02-23 | 720 | 720 | 690 | 690 | 24,000 | 690 |
| 2000-02-22 | 715 | 730 | 705 | 710 | 20,000 | 710 |
| 2000-02-21 | 750 | 750 | 720 | 725 | 23,000 | 725 |
| 2000-02-18 | 749 | 749 | 740 | 743 | 34,000 | 743 |
| 2000-02-17 | 760 | 760 | 755 | 755 | 4,000 | 755 |
| 2000-02-16 | 765 | 765 | 760 | 760 | 4,000 | 760 |
| 2000-02-15 | 780 | 780 | 765 | 765 | 5,000 | 765 |
| 2000-02-14 | 761 | 761 | 760 | 760 | 9,000 | 760 |
| 2000-02-10 | 770 | 770 | 760 | 760 | 8,000 | 760 |
| 2000-02-09 | 770 | 770 | 770 | 770 | 6,000 | 770 |
| 2000-02-08 | 803 | 803 | 760 | 777 | 9,000 | 777 |
| 2000-02-07 | 756 | 810 | 756 | 800 | 7,000 | 800 |
| 2000-02-04 | 819 | 819 | 755 | 755 | 15,000 | 755 |
| 2000-02-03 | 820 | 820 | 800 | 800 | 7,000 | 800 |
| 2000-02-02 | 800 | 800 | 800 | 800 | 7,000 | 800 |
| 2000-02-01 | 780 | 800 | 780 | 785 | 6,000 | 785 |
| 2000-01-31 | 765 | 770 | 765 | 770 | 2,000 | 770 |
| 2000-01-28 | 755 | 780 | 755 | 780 | 6,000 | 780 |
| 2000-01-27 | 770 | 770 | 750 | 750 | 3,000 | 750 |
| 2000-01-26 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2000-01-25 | 790 | 790 | 780 | 780 | 4,000 | 780 |
| 2000-01-24 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2000-01-20 | 825 | 825 | 820 | 820 | 2,000 | 820 |
| 2000-01-19 | 840 | 840 | 829 | 829 | 8,000 | 829 |
| 2000-01-18 | 850 | 850 | 840 | 840 | 10,000 | 840 |
| 2000-01-17 | 820 | 849 | 820 | 840 | 6,000 | 840 |
| 2000-01-14 | 849 | 849 | 820 | 820 | 5,000 | 820 |
| 2000-01-13 | 800 | 820 | 800 | 820 | 5,000 | 820 |
| 2000-01-12 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 2000-01-11 | 750 | 760 | 750 | 750 | 16,000 | 750 |
| 2000-01-07 | 750 | 760 | 750 | 750 | 3,000 | 750 |
| 2000-01-06 | 750 | 750 | 720 | 720 | 11,000 | 720 |
| 2000-01-05 | 779 | 779 | 750 | 760 | 10,000 | 760 |
| 2000-01-04 | 800 | 800 | 770 | 780 | 20,000 | 780 |
分割・併合履歴 ： [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株
