9663 (株)ナガワ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 380 | 410 | 380 | 380 | 5,000 | 380 |
| 2002-12-26 | 365 | 380 | 365 | 380 | 2,000 | 380 |
| 2002-12-25 | 340 | 365 | 340 | 360 | 24,000 | 360 |
| 2002-12-24 | 330 | 340 | 330 | 330 | 10,000 | 330 |
| 2002-12-20 | 345 | 345 | 330 | 340 | 6,000 | 340 |
| 2002-12-19 | 350 | 354 | 340 | 350 | 9,000 | 350 |
| 2002-12-18 | 360 | 360 | 350 | 355 | 6,000 | 355 |
| 2002-12-17 | 365 | 365 | 350 | 360 | 9,000 | 360 |
| 2002-12-16 | 360 | 365 | 360 | 365 | 11,000 | 365 |
| 2002-12-13 | 360 | 380 | 360 | 360 | 7,000 | 360 |
| 2002-12-12 | 355 | 360 | 350 | 360 | 6,000 | 360 |
| 2002-12-11 | 360 | 360 | 350 | 350 | 5,000 | 350 |
| 2002-12-09 | 345 | 365 | 345 | 365 | 2,000 | 365 |
| 2002-12-05 | 370 | 370 | 355 | 355 | 13,000 | 355 |
| 2002-12-04 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 2002-12-02 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2002-11-29 | 390 | 390 | 370 | 385 | 16,000 | 385 |
| 2002-11-28 | 400 | 400 | 380 | 390 | 5,000 | 390 |
| 2002-11-27 | 365 | 365 | 360 | 360 | 2,000 | 360 |
| 2002-11-26 | 340 | 375 | 340 | 375 | 5,000 | 375 |
| 2002-11-25 | 360 | 370 | 360 | 370 | 2,000 | 370 |
| 2002-11-22 | 370 | 370 | 370 | 370 | 7,000 | 370 |
| 2002-11-21 | 370 | 370 | 370 | 370 | 10,000 | 370 |
| 2002-11-20 | 365 | 370 | 360 | 370 | 4,000 | 370 |
| 2002-11-19 | 375 | 380 | 365 | 365 | 16,000 | 365 |
| 2002-11-18 | 380 | 385 | 380 | 385 | 2,000 | 385 |
| 2002-11-15 | 385 | 390 | 385 | 390 | 4,000 | 390 |
| 2002-11-14 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2002-11-13 | 390 | 395 | 390 | 395 | 2,000 | 395 |
| 2002-11-12 | 400 | 410 | 400 | 400 | 6,000 | 400 |
| 2002-11-11 | 400 | 410 | 400 | 410 | 7,000 | 410 |
| 2002-11-08 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2002-11-07 | 405 | 430 | 405 | 430 | 8,000 | 430 |
| 2002-11-06 | 400 | 420 | 400 | 420 | 6,000 | 420 |
| 2002-11-01 | 400 | 415 | 400 | 400 | 3,000 | 400 |
| 2002-10-31 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2002-10-30 | 390 | 390 | 390 | 390 | 27,000 | 390 |
| 2002-10-29 | 390 | 395 | 390 | 390 | 9,000 | 390 |
| 2002-10-28 | 400 | 400 | 385 | 385 | 16,000 | 385 |
| 2002-10-25 | 380 | 380 | 375 | 380 | 13,000 | 380 |
| 2002-10-24 | 370 | 375 | 370 | 375 | 9,000 | 375 |
| 2002-10-22 | 405 | 405 | 390 | 400 | 15,000 | 400 |
| 2002-10-21 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-10-18 | 400 | 400 | 395 | 395 | 5,000 | 395 |
| 2002-10-17 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2002-10-16 | 380 | 400 | 380 | 400 | 13,000 | 400 |
| 2002-10-11 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2002-10-10 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2002-10-09 | 380 | 390 | 360 | 360 | 7,000 | 360 |
| 2002-10-08 | 375 | 400 | 375 | 400 | 2,000 | 400 |
| 2002-10-07 | 410 | 410 | 400 | 400 | 6,000 | 400 |
| 2002-10-04 | 400 | 405 | 400 | 400 | 11,000 | 400 |
| 2002-10-03 | 405 | 410 | 400 | 410 | 8,000 | 410 |
| 2002-10-02 | 410 | 410 | 400 | 410 | 2,000 | 410 |
| 2002-10-01 | 415 | 415 | 400 | 400 | 16,000 | 400 |
| 2002-09-30 | 410 | 415 | 410 | 415 | 3,000 | 415 |
| 2002-09-27 | 425 | 425 | 415 | 415 | 5,000 | 415 |
| 2002-09-26 | 412 | 420 | 412 | 415 | 7,000 | 415 |
| 2002-09-25 | 430 | 430 | 420 | 420 | 6,000 | 420 |
| 2002-09-24 | 430 | 430 | 420 | 430 | 8,000 | 430 |
| 2002-09-20 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2002-09-19 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 2002-09-18 | 460 | 460 | 440 | 440 | 6,000 | 440 |
| 2002-09-17 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2002-09-10 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2002-09-05 | 465 | 470 | 460 | 460 | 3,000 | 460 |
| 2002-09-04 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2002-09-03 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2002-09-02 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 2002-08-30 | 490 | 490 | 490 | 490 | 5,000 | 490 |
| 2002-08-29 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2002-08-28 | 500 | 500 | 490 | 490 | 12,000 | 490 |
| 2002-08-27 | 490 | 495 | 490 | 495 | 6,000 | 495 |
| 2002-08-26 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2002-08-23 | 490 | 490 | 480 | 490 | 6,000 | 490 |
| 2002-08-22 | 485 | 490 | 485 | 485 | 4,000 | 485 |
| 2002-08-19 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2002-08-13 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2002-08-12 | 490 | 490 | 490 | 490 | 13,000 | 490 |
| 2002-08-09 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2002-08-08 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2002-08-07 | 485 | 490 | 485 | 490 | 3,000 | 490 |
| 2002-08-06 | 490 | 490 | 480 | 490 | 3,000 | 490 |
| 2002-08-05 | 490 | 490 | 490 | 490 | 6,000 | 490 |
| 2002-08-02 | 485 | 490 | 485 | 490 | 3,000 | 490 |
| 2002-07-30 | 495 | 495 | 485 | 485 | 9,000 | 485 |
| 2002-07-29 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2002-07-26 | 495 | 500 | 480 | 490 | 24,000 | 490 |
| 2002-07-25 | 500 | 500 | 490 | 495 | 7,000 | 495 |
| 2002-07-23 | 500 | 500 | 490 | 490 | 3,000 | 490 |
| 2002-07-16 | 510 | 510 | 500 | 500 | 6,000 | 500 |
| 2002-07-15 | 510 | 540 | 500 | 505 | 26,000 | 505 |
| 2002-07-12 | 525 | 525 | 505 | 510 | 18,000 | 510 |
| 2002-07-09 | 560 | 560 | 545 | 545 | 6,000 | 545 |
| 2002-07-05 | 560 | 560 | 540 | 540 | 4,000 | 540 |
| 2002-07-04 | 540 | 540 | 530 | 530 | 2,000 | 530 |
| 2002-07-03 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2002-07-02 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2002-06-28 | 520 | 520 | 510 | 520 | 5,000 | 520 |
| 2002-06-26 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2002-06-25 | 510 | 520 | 510 | 520 | 2,000 | 520 |
| 2002-06-24 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-06-21 | 510 | 510 | 490 | 500 | 14,000 | 500 |
| 2002-06-20 | 525 | 525 | 510 | 510 | 7,000 | 510 |
| 2002-06-19 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2002-06-17 | 555 | 555 | 555 | 555 | 3,000 | 555 |
| 2002-06-13 | 565 | 565 | 565 | 565 | 3,000 | 565 |
| 2002-06-06 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2002-06-05 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2002-06-04 | 585 | 585 | 575 | 575 | 4,000 | 575 |
| 2002-06-03 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2002-05-30 | 600 | 600 | 590 | 590 | 5,000 | 590 |
| 2002-05-29 | 605 | 610 | 600 | 600 | 14,000 | 600 |
| 2002-05-28 | 575 | 635 | 575 | 610 | 101,000 | 610 |
| 2002-05-27 | 585 | 585 | 580 | 580 | 7,000 | 580 |
| 2002-05-24 | 580 | 590 | 570 | 580 | 37,000 | 580 |
| 2002-05-23 | 580 | 580 | 575 | 575 | 2,000 | 575 |
| 2002-05-22 | 585 | 585 | 565 | 565 | 5,000 | 565 |
| 2002-05-21 | 580 | 585 | 570 | 585 | 7,000 | 585 |
| 2002-05-20 | 570 | 590 | 570 | 580 | 10,000 | 580 |
| 2002-05-17 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-05-16 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-05-15 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-05-14 | 590 | 590 | 575 | 575 | 6,000 | 575 |
| 2002-05-13 | 585 | 590 | 580 | 580 | 4,000 | 580 |
| 2002-05-10 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2002-05-09 | 540 | 560 | 540 | 560 | 4,000 | 560 |
| 2002-05-08 | 555 | 555 | 550 | 550 | 2,000 | 550 |
| 2002-05-07 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2002-05-02 | 560 | 560 | 535 | 535 | 7,000 | 535 |
| 2002-05-01 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2002-04-30 | 540 | 545 | 540 | 545 | 2,000 | 545 |
| 2002-04-26 | 560 | 560 | 545 | 545 | 4,000 | 545 |
| 2002-04-25 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2002-04-24 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2002-04-23 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2002-04-22 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 2002-04-18 | 571 | 575 | 571 | 572 | 5,000 | 572 |
| 2002-04-17 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2002-04-15 | 575 | 580 | 575 | 580 | 2,000 | 580 |
| 2002-04-12 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-04-11 | 585 | 585 | 580 | 580 | 2,000 | 580 |
| 2002-04-10 | 570 | 575 | 570 | 575 | 3,000 | 575 |
| 2002-04-09 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2002-04-08 | 560 | 565 | 560 | 565 | 4,000 | 565 |
| 2002-04-05 | 565 | 565 | 550 | 555 | 6,000 | 555 |
| 2002-04-04 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2002-04-03 | 570 | 570 | 550 | 550 | 9,000 | 550 |
| 2002-04-02 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2002-04-01 | 580 | 585 | 580 | 585 | 3,000 | 585 |
| 2002-03-28 | 600 | 600 | 580 | 585 | 5,000 | 585 |
| 2002-03-27 | 591 | 591 | 590 | 590 | 2,000 | 590 |
| 2002-03-26 | 615 | 625 | 600 | 610 | 12,000 | 610 |
| 2002-03-25 | 620 | 660 | 620 | 640 | 8,000 | 640 |
| 2002-03-22 | 641 | 660 | 610 | 610 | 31,000 | 610 |
| 2002-03-20 | 510 | 660 | 510 | 650 | 47,000 | 650 |
| 2002-03-19 | 515 | 515 | 510 | 510 | 6,000 | 510 |
| 2002-03-15 | 500 | 515 | 500 | 515 | 6,000 | 515 |
| 2002-03-14 | 525 | 525 | 500 | 505 | 10,000 | 505 |
| 2002-03-13 | 500 | 520 | 485 | 515 | 21,000 | 515 |
| 2002-03-12 | 490 | 490 | 485 | 485 | 5,000 | 485 |
| 2002-03-11 | 490 | 490 | 480 | 487 | 24,000 | 487 |
| 2002-03-08 | 490 | 490 | 465 | 485 | 17,000 | 485 |
| 2002-03-07 | 495 | 500 | 480 | 485 | 9,000 | 485 |
| 2002-03-06 | 480 | 500 | 475 | 495 | 14,000 | 495 |
| 2002-03-05 | 470 | 480 | 465 | 475 | 21,000 | 475 |
| 2002-03-04 | 465 | 465 | 460 | 460 | 11,000 | 460 |
| 2002-03-01 | 460 | 460 | 450 | 460 | 10,000 | 460 |
| 2002-02-28 | 460 | 460 | 440 | 455 | 14,000 | 455 |
| 2002-02-27 | 460 | 460 | 450 | 455 | 30,000 | 455 |
| 2002-02-26 | 460 | 465 | 450 | 455 | 30,000 | 455 |
| 2002-02-25 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2002-02-22 | 450 | 475 | 450 | 450 | 10,000 | 450 |
| 2002-02-21 | 450 | 450 | 430 | 440 | 29,000 | 440 |
| 2002-02-20 | 450 | 453 | 445 | 445 | 8,000 | 445 |
| 2002-02-19 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 2002-02-18 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2002-02-15 | 450 | 450 | 450 | 450 | 15,000 | 450 |
| 2002-02-14 | 455 | 455 | 450 | 450 | 21,000 | 450 |
| 2002-02-13 | 460 | 460 | 450 | 455 | 16,000 | 455 |
| 2002-02-12 | 465 | 465 | 460 | 460 | 6,000 | 460 |
| 2002-02-05 | 470 | 470 | 451 | 470 | 20,000 | 470 |
| 2002-02-04 | 451 | 460 | 451 | 460 | 4,000 | 460 |
| 2002-02-01 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2002-01-31 | 451 | 455 | 450 | 450 | 4,000 | 450 |
| 2002-01-30 | 460 | 460 | 450 | 460 | 3,000 | 460 |
| 2002-01-29 | 465 | 465 | 450 | 460 | 5,000 | 460 |
| 2002-01-28 | 480 | 480 | 465 | 465 | 3,000 | 465 |
| 2002-01-25 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2002-01-24 | 480 | 480 | 470 | 475 | 5,000 | 475 |
| 2002-01-18 | 485 | 495 | 485 | 495 | 3,000 | 495 |
| 2002-01-17 | 500 | 510 | 500 | 510 | 3,000 | 510 |
| 2002-01-16 | 500 | 510 | 500 | 505 | 7,000 | 505 |
| 2002-01-15 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2002-01-11 | 500 | 505 | 500 | 505 | 7,000 | 505 |
| 2002-01-10 | 490 | 505 | 490 | 505 | 15,000 | 505 |
| 2002-01-09 | 460 | 490 | 460 | 480 | 16,000 | 480 |
| 2002-01-08 | 455 | 460 | 440 | 455 | 102,000 | 455 |
| 2002-01-07 | 480 | 480 | 460 | 460 | 15,000 | 460 |
| 2002-01-04 | 480 | 480 | 480 | 480 | 2,000 | 480 |
分割・併合履歴 ： [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株
