9663 (株)ナガワ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 485 | 485 | 480 | 480 | 2,000 | 480 |
| 2001-12-27 | 465 | 485 | 465 | 480 | 23,000 | 480 |
| 2001-12-26 | 470 | 480 | 465 | 475 | 40,000 | 475 |
| 2001-12-25 | 495 | 495 | 480 | 480 | 4,000 | 480 |
| 2001-12-21 | 510 | 510 | 500 | 500 | 11,000 | 500 |
| 2001-12-20 | 510 | 510 | 510 | 510 | 7,000 | 510 |
| 2001-12-19 | 511 | 511 | 510 | 510 | 3,000 | 510 |
| 2001-12-17 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2001-12-14 | 535 | 535 | 510 | 530 | 14,000 | 530 |
| 2001-12-13 | 540 | 545 | 540 | 540 | 12,000 | 540 |
| 2001-12-12 | 535 | 540 | 530 | 540 | 5,000 | 540 |
| 2001-12-10 | 531 | 531 | 531 | 531 | 2,000 | 531 |
| 2001-12-07 | 541 | 545 | 530 | 531 | 6,000 | 531 |
| 2001-12-06 | 541 | 560 | 541 | 560 | 2,000 | 560 |
| 2001-12-05 | 551 | 558 | 551 | 551 | 2,000 | 551 |
| 2001-12-04 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2001-12-03 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2001-11-30 | 594 | 594 | 594 | 594 | 2,000 | 594 |
| 2001-11-29 | 580 | 590 | 580 | 590 | 4,000 | 590 |
| 2001-11-28 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2001-11-27 | 590 | 595 | 590 | 595 | 2,000 | 595 |
| 2001-11-26 | 591 | 600 | 591 | 600 | 7,000 | 600 |
| 2001-11-22 | 600 | 600 | 595 | 600 | 4,000 | 600 |
| 2001-11-21 | 605 | 605 | 600 | 605 | 2,000 | 605 |
| 2001-11-20 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2001-11-19 | 619 | 619 | 607 | 607 | 2,000 | 607 |
| 2001-11-13 | 605 | 605 | 595 | 605 | 4,000 | 605 |
| 2001-11-12 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2001-11-02 | 620 | 630 | 600 | 630 | 8,000 | 630 |
| 2001-10-31 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2001-10-30 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2001-10-29 | 660 | 660 | 650 | 650 | 3,000 | 650 |
| 2001-10-26 | 640 | 655 | 640 | 655 | 23,000 | 655 |
| 2001-10-25 | 646 | 646 | 646 | 646 | 2,000 | 646 |
| 2001-10-24 | 620 | 649 | 615 | 646 | 10,000 | 646 |
| 2001-10-23 | 645 | 645 | 625 | 645 | 11,000 | 645 |
| 2001-10-22 | 640 | 650 | 640 | 650 | 6,000 | 650 |
| 2001-10-19 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 2001-10-18 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2001-10-17 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2001-10-16 | 630 | 645 | 630 | 645 | 5,000 | 645 |
| 2001-10-15 | 615 | 630 | 615 | 630 | 6,000 | 630 |
| 2001-10-11 | 630 | 630 | 620 | 620 | 5,000 | 620 |
| 2001-10-10 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2001-10-09 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2001-10-05 | 600 | 600 | 595 | 600 | 9,000 | 600 |
| 2001-10-04 | 610 | 610 | 595 | 600 | 5,000 | 600 |
| 2001-10-03 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2001-10-02 | 615 | 620 | 595 | 600 | 13,000 | 600 |
| 2001-09-28 | 610 | 630 | 610 | 620 | 7,000 | 620 |
| 2001-09-27 | 610 | 615 | 610 | 615 | 3,000 | 615 |
| 2001-09-25 | 630 | 630 | 600 | 600 | 3,000 | 600 |
| 2001-09-20 | 560 | 570 | 560 | 570 | 9,000 | 570 |
| 2001-09-18 | 560 | 565 | 555 | 565 | 5,000 | 565 |
| 2001-09-14 | 560 | 570 | 560 | 560 | 14,000 | 560 |
| 2001-09-13 | 580 | 590 | 580 | 590 | 7,000 | 590 |
| 2001-09-12 | 570 | 582 | 570 | 582 | 3,000 | 582 |
| 2001-09-10 | 590 | 595 | 590 | 595 | 7,000 | 595 |
| 2001-09-07 | 610 | 610 | 600 | 600 | 3,000 | 600 |
| 2001-09-06 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2001-09-04 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2001-09-03 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 2001-08-31 | 685 | 685 | 660 | 660 | 2,000 | 660 |
| 2001-08-30 | 690 | 690 | 670 | 675 | 10,000 | 675 |
| 2001-08-29 | 695 | 695 | 690 | 695 | 3,000 | 695 |
| 2001-08-28 | 710 | 710 | 700 | 700 | 6,000 | 700 |
| 2001-08-27 | 745 | 745 | 730 | 730 | 3,000 | 730 |
| 2001-08-24 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2001-08-23 | 745 | 745 | 745 | 745 | 9,000 | 745 |
| 2001-08-22 | 745 | 750 | 745 | 750 | 2,000 | 750 |
| 2001-08-17 | 755 | 755 | 755 | 755 | 2,000 | 755 |
| 2001-08-16 | 760 | 765 | 760 | 760 | 10,000 | 760 |
| 2001-08-15 | 755 | 765 | 755 | 765 | 17,000 | 765 |
| 2001-08-14 | 760 | 760 | 755 | 760 | 5,000 | 760 |
| 2001-08-13 | 765 | 765 | 760 | 760 | 10,000 | 760 |
| 2001-08-10 | 760 | 765 | 760 | 760 | 23,000 | 760 |
| 2001-08-09 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2001-08-08 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 2001-08-07 | 750 | 755 | 750 | 755 | 12,000 | 755 |
| 2001-08-06 | 730 | 750 | 730 | 750 | 10,000 | 750 |
| 2001-08-03 | 715 | 725 | 710 | 725 | 9,000 | 725 |
| 2001-08-02 | 700 | 700 | 685 | 690 | 5,000 | 690 |
| 2001-07-31 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2001-07-30 | 685 | 700 | 685 | 700 | 2,000 | 700 |
| 2001-07-27 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 2001-07-26 | 720 | 720 | 700 | 700 | 4,000 | 700 |
| 2001-07-24 | 740 | 740 | 720 | 720 | 8,000 | 720 |
| 2001-07-23 | 760 | 760 | 750 | 750 | 4,000 | 750 |
| 2001-07-19 | 790 | 790 | 765 | 765 | 8,000 | 765 |
| 2001-07-18 | 770 | 805 | 770 | 795 | 76,000 | 795 |
| 2001-07-17 | 720 | 765 | 715 | 765 | 51,000 | 765 |
| 2001-07-16 | 720 | 720 | 715 | 715 | 6,000 | 715 |
| 2001-07-13 | 685 | 720 | 685 | 720 | 8,000 | 720 |
| 2001-07-12 | 690 | 695 | 685 | 695 | 4,000 | 695 |
| 2001-07-11 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2001-07-10 | 700 | 700 | 680 | 700 | 3,000 | 700 |
| 2001-07-09 | 710 | 720 | 710 | 720 | 3,000 | 720 |
| 2001-07-06 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2001-07-05 | 715 | 720 | 715 | 720 | 3,000 | 720 |
| 2001-07-04 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2001-07-03 | 715 | 715 | 710 | 710 | 4,000 | 710 |
| 2001-07-02 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2001-06-28 | 712 | 715 | 710 | 710 | 6,000 | 710 |
| 2001-06-26 | 710 | 715 | 705 | 710 | 8,000 | 710 |
| 2001-06-25 | 710 | 710 | 700 | 700 | 6,000 | 700 |
| 2001-06-21 | 715 | 715 | 704 | 705 | 5,000 | 705 |
| 2001-06-20 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2001-06-18 | 740 | 740 | 730 | 730 | 2,000 | 730 |
| 2001-06-15 | 745 | 745 | 740 | 740 | 4,000 | 740 |
| 2001-06-14 | 760 | 760 | 745 | 745 | 8,000 | 745 |
| 2001-06-13 | 765 | 765 | 765 | 765 | 5,000 | 765 |
| 2001-06-12 | 785 | 790 | 770 | 775 | 19,000 | 775 |
| 2001-06-11 | 770 | 770 | 770 | 770 | 6,000 | 770 |
| 2001-06-08 | 765 | 775 | 765 | 770 | 16,000 | 770 |
| 2001-06-07 | 745 | 760 | 745 | 760 | 4,000 | 760 |
| 2001-06-06 | 750 | 750 | 750 | 750 | 7,000 | 750 |
| 2001-06-05 | 750 | 750 | 740 | 750 | 41,000 | 750 |
| 2001-06-04 | 740 | 750 | 740 | 750 | 11,000 | 750 |
| 2001-06-01 | 750 | 752 | 735 | 740 | 18,000 | 740 |
| 2001-05-31 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2001-05-30 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 2001-05-29 | 800 | 800 | 770 | 770 | 14,000 | 770 |
| 2001-05-28 | 780 | 810 | 775 | 800 | 68,000 | 800 |
| 2001-05-25 | 770 | 780 | 770 | 775 | 14,000 | 775 |
| 2001-05-24 | 745 | 780 | 745 | 770 | 20,000 | 770 |
| 2001-05-23 | 735 | 745 | 735 | 740 | 7,000 | 740 |
| 2001-05-22 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 2001-05-18 | 725 | 735 | 720 | 720 | 5,000 | 720 |
| 2001-05-17 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2001-05-15 | 745 | 750 | 740 | 740 | 10,000 | 740 |
| 2001-05-14 | 725 | 750 | 725 | 750 | 10,000 | 750 |
| 2001-05-11 | 745 | 745 | 725 | 725 | 8,000 | 725 |
| 2001-05-10 | 775 | 775 | 755 | 755 | 6,000 | 755 |
| 2001-05-09 | 785 | 785 | 785 | 785 | 2,000 | 785 |
| 2001-05-08 | 800 | 800 | 785 | 790 | 4,000 | 790 |
| 2001-05-07 | 800 | 800 | 790 | 790 | 4,000 | 790 |
| 2001-05-02 | 780 | 790 | 780 | 790 | 5,000 | 790 |
| 2001-05-01 | 755 | 770 | 755 | 765 | 17,000 | 765 |
| 2001-04-27 | 760 | 765 | 750 | 760 | 30,000 | 760 |
| 2001-04-26 | 750 | 760 | 740 | 760 | 12,000 | 760 |
| 2001-04-25 | 740 | 750 | 740 | 740 | 12,000 | 740 |
| 2001-04-24 | 740 | 755 | 720 | 755 | 9,000 | 755 |
| 2001-04-23 | 720 | 720 | 710 | 720 | 5,000 | 720 |
| 2001-04-20 | 690 | 700 | 690 | 700 | 3,000 | 700 |
| 2001-04-19 | 680 | 680 | 670 | 670 | 4,000 | 670 |
| 2001-04-18 | 665 | 670 | 655 | 670 | 8,000 | 670 |
| 2001-04-16 | 650 | 653 | 650 | 653 | 3,000 | 653 |
| 2001-04-13 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2001-04-12 | 670 | 670 | 660 | 666 | 4,000 | 666 |
| 2001-04-11 | 660 | 670 | 660 | 670 | 3,000 | 670 |
| 2001-04-10 | 670 | 670 | 650 | 650 | 5,000 | 650 |
| 2001-04-09 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2001-04-06 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2001-04-05 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 2001-04-04 | 700 | 700 | 660 | 660 | 7,000 | 660 |
| 2001-04-03 | 700 | 700 | 695 | 695 | 3,000 | 695 |
| 2001-04-02 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2001-03-30 | 710 | 710 | 705 | 710 | 8,000 | 710 |
| 2001-03-29 | 700 | 710 | 700 | 710 | 17,000 | 710 |
| 2001-03-27 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2001-03-26 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2001-03-23 | 740 | 740 | 730 | 740 | 9,000 | 740 |
| 2001-03-22 | 730 | 740 | 725 | 740 | 13,000 | 740 |
| 2001-03-21 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2001-03-19 | 735 | 735 | 730 | 730 | 3,000 | 730 |
| 2001-03-16 | 710 | 735 | 710 | 735 | 7,000 | 735 |
| 2001-03-15 | 700 | 720 | 700 | 715 | 3,000 | 715 |
| 2001-03-14 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2001-03-13 | 750 | 755 | 735 | 735 | 4,000 | 735 |
| 2001-03-12 | 785 | 785 | 755 | 755 | 13,000 | 755 |
| 2001-03-09 | 780 | 800 | 770 | 790 | 109,000 | 790 |
| 2001-03-08 | 720 | 780 | 720 | 780 | 39,000 | 780 |
| 2001-03-07 | 710 | 720 | 710 | 715 | 10,000 | 715 |
| 2001-03-06 | 710 | 715 | 700 | 715 | 38,000 | 715 |
| 2001-03-05 | 700 | 710 | 700 | 710 | 48,000 | 710 |
| 2001-03-02 | 700 | 705 | 685 | 705 | 10,000 | 705 |
| 2001-03-01 | 700 | 700 | 680 | 700 | 36,000 | 700 |
| 2001-02-28 | 700 | 705 | 685 | 700 | 55,000 | 700 |
| 2001-02-27 | 680 | 690 | 675 | 690 | 15,000 | 690 |
| 2001-02-26 | 680 | 680 | 675 | 675 | 3,000 | 675 |
| 2001-02-23 | 675 | 680 | 670 | 675 | 23,000 | 675 |
| 2001-02-22 | 640 | 675 | 620 | 665 | 80,000 | 665 |
| 2001-02-21 | 650 | 650 | 620 | 620 | 8,000 | 620 |
| 2001-02-20 | 630 | 640 | 630 | 640 | 6,000 | 640 |
| 2001-02-19 | 650 | 650 | 605 | 620 | 39,000 | 620 |
| 2001-02-16 | 660 | 665 | 630 | 650 | 8,000 | 650 |
| 2001-02-15 | 670 | 680 | 670 | 680 | 2,000 | 680 |
| 2001-02-14 | 680 | 685 | 670 | 680 | 49,000 | 680 |
| 2001-02-13 | 680 | 680 | 680 | 680 | 14,000 | 680 |
| 2001-02-09 | 670 | 680 | 670 | 680 | 9,000 | 680 |
| 2001-02-08 | 665 | 690 | 640 | 670 | 49,000 | 670 |
| 2001-02-07 | 670 | 670 | 660 | 670 | 5,000 | 670 |
| 2001-02-06 | 725 | 725 | 670 | 700 | 9,000 | 700 |
| 2001-02-05 | 620 | 680 | 620 | 670 | 23,000 | 670 |
| 2001-02-02 | 605 | 620 | 605 | 620 | 16,000 | 620 |
| 2001-02-01 | 590 | 600 | 580 | 595 | 11,000 | 595 |
| 2001-01-31 | 600 | 605 | 600 | 605 | 4,000 | 605 |
| 2001-01-29 | 625 | 625 | 600 | 620 | 4,000 | 620 |
| 2001-01-26 | 610 | 610 | 600 | 610 | 11,000 | 610 |
| 2001-01-24 | 600 | 600 | 580 | 580 | 5,000 | 580 |
| 2001-01-23 | 590 | 600 | 590 | 600 | 7,000 | 600 |
| 2001-01-22 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2001-01-19 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2001-01-18 | 565 | 580 | 555 | 580 | 4,000 | 580 |
| 2001-01-17 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-01-16 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-01-15 | 550 | 565 | 550 | 550 | 14,000 | 550 |
| 2001-01-12 | 535 | 560 | 535 | 560 | 7,000 | 560 |
| 2001-01-11 | 560 | 570 | 530 | 540 | 64,000 | 540 |
| 2001-01-10 | 560 | 565 | 560 | 560 | 9,000 | 560 |
| 2001-01-09 | 545 | 560 | 545 | 560 | 26,000 | 560 |
| 2001-01-05 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2001-01-04 | 545 | 560 | 545 | 560 | 3,000 | 560 |
分割・併合履歴 ： [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株
