9663 (株)ナガワ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-26 | 500 | 510 | 500 | 510 | 3,000 | 510 |
| 2003-12-25 | 510 | 510 | 495 | 495 | 5,000 | 495 |
| 2003-12-24 | 529 | 529 | 520 | 520 | 2,000 | 520 |
| 2003-12-19 | 529 | 530 | 529 | 530 | 21,000 | 530 |
| 2003-12-18 | 529 | 530 | 529 | 530 | 8,000 | 530 |
| 2003-12-17 | 530 | 535 | 530 | 530 | 8,000 | 530 |
| 2003-12-16 | 525 | 525 | 524 | 525 | 5,000 | 525 |
| 2003-12-15 | 517 | 521 | 517 | 520 | 12,000 | 520 |
| 2003-12-12 | 517 | 517 | 515 | 515 | 2,000 | 515 |
| 2003-12-11 | 514 | 515 | 514 | 515 | 3,000 | 515 |
| 2003-12-10 | 514 | 514 | 514 | 514 | 3,000 | 514 |
| 2003-12-09 | 510 | 515 | 510 | 514 | 18,000 | 514 |
| 2003-12-08 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2003-12-05 | 508 | 511 | 508 | 510 | 30,000 | 510 |
| 2003-12-04 | 510 | 510 | 509 | 509 | 3,000 | 509 |
| 2003-12-03 | 510 | 511 | 510 | 510 | 7,000 | 510 |
| 2003-12-02 | 510 | 510 | 500 | 505 | 16,000 | 505 |
| 2003-11-28 | 479 | 503 | 479 | 503 | 23,000 | 503 |
| 2003-11-27 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2003-11-26 | 470 | 478 | 470 | 478 | 14,000 | 478 |
| 2003-11-25 | 470 | 475 | 465 | 470 | 6,000 | 470 |
| 2003-11-20 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2003-11-19 | 490 | 490 | 470 | 470 | 7,000 | 470 |
| 2003-11-17 | 500 | 500 | 499 | 500 | 4,000 | 500 |
| 2003-11-14 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-11-13 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2003-11-12 | 515 | 516 | 515 | 516 | 2,000 | 516 |
| 2003-11-07 | 509 | 510 | 509 | 510 | 2,000 | 510 |
| 2003-11-06 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2003-10-31 | 518 | 519 | 518 | 518 | 6,000 | 518 |
| 2003-10-30 | 518 | 519 | 518 | 519 | 5,000 | 519 |
| 2003-10-29 | 520 | 520 | 514 | 519 | 10,000 | 519 |
| 2003-10-28 | 520 | 523 | 520 | 520 | 4,000 | 520 |
| 2003-10-27 | 530 | 530 | 520 | 520 | 3,000 | 520 |
| 2003-10-24 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2003-10-23 | 530 | 530 | 525 | 525 | 3,000 | 525 |
| 2003-10-22 | 531 | 534 | 525 | 530 | 7,000 | 530 |
| 2003-10-21 | 520 | 531 | 520 | 531 | 2,000 | 531 |
| 2003-10-20 | 525 | 532 | 522 | 532 | 7,000 | 532 |
| 2003-10-17 | 525 | 525 | 519 | 522 | 10,000 | 522 |
| 2003-10-16 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2003-10-15 | 522 | 522 | 515 | 520 | 16,000 | 520 |
| 2003-10-14 | 522 | 522 | 522 | 522 | 1,000 | 522 |
| 2003-10-10 | 520 | 522 | 520 | 522 | 2,000 | 522 |
| 2003-10-08 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2003-10-07 | 525 | 530 | 520 | 520 | 8,000 | 520 |
| 2003-10-06 | 525 | 525 | 520 | 520 | 2,000 | 520 |
| 2003-10-03 | 504 | 520 | 499 | 518 | 8,000 | 518 |
| 2003-10-02 | 505 | 510 | 500 | 500 | 4,000 | 500 |
| 2003-09-30 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2003-09-29 | 500 | 510 | 500 | 510 | 5,000 | 510 |
| 2003-09-26 | 530 | 530 | 500 | 520 | 3,000 | 520 |
| 2003-09-22 | 518 | 520 | 518 | 520 | 2,000 | 520 |
| 2003-09-19 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2003-09-18 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2003-09-12 | 530 | 530 | 520 | 520 | 3,000 | 520 |
| 2003-09-10 | 530 | 540 | 530 | 540 | 2,000 | 540 |
| 2003-09-09 | 539 | 540 | 535 | 540 | 7,000 | 540 |
| 2003-09-05 | 539 | 540 | 539 | 540 | 6,000 | 540 |
| 2003-09-04 | 542 | 542 | 542 | 542 | 2,000 | 542 |
| 2003-09-03 | 545 | 545 | 535 | 545 | 16,000 | 545 |
| 2003-09-02 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2003-09-01 | 535 | 535 | 534 | 535 | 5,000 | 535 |
| 2003-08-28 | 530 | 534 | 530 | 534 | 4,000 | 534 |
| 2003-08-27 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 2003-08-25 | 529 | 540 | 529 | 530 | 4,000 | 530 |
| 2003-08-22 | 529 | 530 | 529 | 529 | 4,000 | 529 |
| 2003-08-21 | 530 | 531 | 530 | 531 | 3,000 | 531 |
| 2003-08-20 | 530 | 530 | 529 | 530 | 5,000 | 530 |
| 2003-08-19 | 528 | 530 | 528 | 530 | 3,000 | 530 |
| 2003-08-18 | 530 | 530 | 528 | 528 | 2,000 | 528 |
| 2003-08-15 | 529 | 529 | 525 | 528 | 32,000 | 528 |
| 2003-08-14 | 525 | 530 | 520 | 525 | 32,000 | 525 |
| 2003-08-11 | 529 | 535 | 529 | 535 | 7,000 | 535 |
| 2003-08-08 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2003-08-07 | 525 | 525 | 525 | 525 | 8,000 | 525 |
| 2003-08-05 | 525 | 530 | 525 | 529 | 14,000 | 529 |
| 2003-08-04 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2003-08-01 | 530 | 530 | 520 | 530 | 6,000 | 530 |
| 2003-07-31 | 522 | 525 | 520 | 525 | 18,000 | 525 |
| 2003-07-30 | 525 | 525 | 525 | 525 | 5,000 | 525 |
| 2003-07-29 | 526 | 526 | 520 | 520 | 5,000 | 520 |
| 2003-07-28 | 529 | 530 | 525 | 530 | 7,000 | 530 |
| 2003-07-25 | 520 | 530 | 520 | 530 | 9,000 | 530 |
| 2003-07-24 | 520 | 530 | 520 | 525 | 9,000 | 525 |
| 2003-07-23 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2003-07-22 | 520 | 525 | 520 | 525 | 9,000 | 525 |
| 2003-07-18 | 520 | 530 | 520 | 520 | 9,000 | 520 |
| 2003-07-17 | 520 | 535 | 510 | 520 | 39,000 | 520 |
| 2003-07-16 | 516 | 520 | 515 | 520 | 9,000 | 520 |
| 2003-07-15 | 499 | 515 | 499 | 510 | 31,000 | 510 |
| 2003-07-14 | 500 | 500 | 498 | 500 | 5,000 | 500 |
| 2003-07-11 | 495 | 498 | 495 | 498 | 8,000 | 498 |
| 2003-07-10 | 495 | 496 | 495 | 495 | 6,000 | 495 |
| 2003-07-09 | 485 | 493 | 485 | 493 | 12,000 | 493 |
| 2003-07-08 | 475 | 490 | 475 | 490 | 11,000 | 490 |
| 2003-07-07 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2003-07-04 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 2003-07-03 | 470 | 475 | 470 | 475 | 4,000 | 475 |
| 2003-07-02 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 2003-07-01 | 470 | 470 | 469 | 470 | 14,000 | 470 |
| 2003-06-30 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2003-06-27 | 468 | 470 | 468 | 469 | 9,000 | 469 |
| 2003-06-26 | 468 | 469 | 468 | 468 | 8,000 | 468 |
| 2003-06-25 | 470 | 470 | 468 | 470 | 11,000 | 470 |
| 2003-06-24 | 468 | 473 | 467 | 473 | 18,000 | 473 |
| 2003-06-23 | 463 | 467 | 460 | 467 | 9,000 | 467 |
| 2003-06-20 | 440 | 460 | 440 | 460 | 17,000 | 460 |
| 2003-06-19 | 430 | 440 | 430 | 440 | 3,000 | 440 |
| 2003-06-18 | 440 | 450 | 430 | 430 | 5,000 | 430 |
| 2003-06-17 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 2003-06-16 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 2003-06-12 | 425 | 430 | 425 | 430 | 8,000 | 430 |
| 2003-06-11 | 420 | 425 | 420 | 425 | 175,000 | 425 |
| 2003-06-10 | 415 | 420 | 415 | 420 | 19,000 | 420 |
| 2003-06-09 | 420 | 420 | 420 | 420 | 40,000 | 420 |
| 2003-06-06 | 425 | 425 | 420 | 425 | 8,000 | 425 |
| 2003-06-05 | 420 | 420 | 420 | 420 | 7,000 | 420 |
| 2003-06-04 | 425 | 425 | 410 | 420 | 7,000 | 420 |
| 2003-06-02 | 420 | 430 | 420 | 430 | 8,000 | 430 |
| 2003-05-30 | 420 | 420 | 420 | 420 | 8,000 | 420 |
| 2003-05-29 | 420 | 420 | 420 | 420 | 10,000 | 420 |
| 2003-05-28 | 415 | 424 | 411 | 420 | 39,000 | 420 |
| 2003-05-27 | 410 | 420 | 410 | 415 | 16,000 | 415 |
| 2003-05-26 | 400 | 410 | 400 | 400 | 62,000 | 400 |
| 2003-05-23 | 400 | 400 | 400 | 400 | 8,000 | 400 |
| 2003-05-22 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2003-05-21 | 395 | 400 | 395 | 400 | 2,000 | 400 |
| 2003-05-20 | 395 | 400 | 395 | 400 | 5,000 | 400 |
| 2003-05-19 | 394 | 395 | 394 | 395 | 5,000 | 395 |
| 2003-05-16 | 392 | 395 | 392 | 395 | 3,000 | 395 |
| 2003-05-15 | 395 | 395 | 392 | 392 | 2,000 | 392 |
| 2003-05-13 | 390 | 400 | 390 | 400 | 3,000 | 400 |
| 2003-05-12 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2003-05-09 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2003-05-08 | 385 | 385 | 385 | 385 | 5,000 | 385 |
| 2003-05-07 | 385 | 385 | 380 | 380 | 4,000 | 380 |
| 2003-05-06 | 380 | 385 | 375 | 380 | 70,000 | 380 |
| 2003-05-02 | 375 | 375 | 375 | 375 | 4,000 | 375 |
| 2003-05-01 | 375 | 375 | 370 | 375 | 43,000 | 375 |
| 2003-04-30 | 370 | 370 | 370 | 370 | 35,000 | 370 |
| 2003-04-28 | 375 | 385 | 370 | 370 | 4,000 | 370 |
| 2003-04-25 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 2003-04-24 | 370 | 375 | 370 | 370 | 40,000 | 370 |
| 2003-04-23 | 370 | 370 | 365 | 370 | 26,000 | 370 |
| 2003-04-22 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-04-21 | 370 | 370 | 365 | 365 | 4,000 | 365 |
| 2003-04-18 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2003-04-17 | 360 | 365 | 360 | 365 | 3,000 | 365 |
| 2003-04-16 | 360 | 365 | 360 | 365 | 11,000 | 365 |
| 2003-04-15 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2003-04-11 | 355 | 365 | 355 | 365 | 18,000 | 365 |
| 2003-04-10 | 348 | 355 | 345 | 355 | 7,000 | 355 |
| 2003-04-07 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2003-04-04 | 355 | 355 | 350 | 355 | 4,000 | 355 |
| 2003-04-01 | 350 | 350 | 350 | 350 | 18,000 | 350 |
| 2003-03-31 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2003-03-28 | 360 | 370 | 350 | 360 | 28,000 | 360 |
| 2003-03-27 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-03-26 | 360 | 360 | 360 | 360 | 12,000 | 360 |
| 2003-03-25 | 370 | 375 | 370 | 370 | 36,000 | 370 |
| 2003-03-24 | 375 | 375 | 370 | 370 | 29,000 | 370 |
| 2003-03-20 | 365 | 370 | 365 | 370 | 4,000 | 370 |
| 2003-03-19 | 360 | 365 | 360 | 360 | 3,000 | 360 |
| 2003-03-18 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2003-03-17 | 370 | 370 | 370 | 370 | 9,000 | 370 |
| 2003-03-14 | 370 | 370 | 370 | 370 | 6,000 | 370 |
| 2003-03-12 | 365 | 365 | 360 | 360 | 6,000 | 360 |
| 2003-03-10 | 360 | 365 | 360 | 365 | 2,000 | 365 |
| 2003-03-07 | 370 | 370 | 360 | 365 | 11,000 | 365 |
| 2003-03-06 | 370 | 370 | 370 | 370 | 7,000 | 370 |
| 2003-03-03 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 2003-02-28 | 360 | 370 | 360 | 360 | 32,000 | 360 |
| 2003-02-27 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2003-02-26 | 370 | 370 | 370 | 370 | 6,000 | 370 |
| 2003-02-25 | 380 | 385 | 380 | 380 | 17,000 | 380 |
| 2003-02-21 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2003-02-20 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2003-02-19 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2003-02-14 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2003-02-13 | 375 | 380 | 375 | 375 | 2,000 | 375 |
| 2003-02-12 | 360 | 375 | 355 | 370 | 11,000 | 370 |
| 2003-02-10 | 360 | 365 | 355 | 360 | 33,000 | 360 |
| 2003-02-07 | 360 | 375 | 360 | 360 | 33,000 | 360 |
| 2003-02-06 | 360 | 360 | 355 | 355 | 32,000 | 355 |
| 2003-02-05 | 360 | 370 | 350 | 360 | 18,000 | 360 |
| 2003-02-04 | 370 | 370 | 360 | 370 | 14,000 | 370 |
| 2003-02-03 | 360 | 380 | 360 | 370 | 8,000 | 370 |
| 2003-01-31 | 360 | 370 | 360 | 370 | 4,000 | 370 |
| 2003-01-30 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2003-01-29 | 370 | 380 | 370 | 380 | 2,000 | 380 |
| 2003-01-28 | 400 | 400 | 370 | 380 | 14,000 | 380 |
| 2003-01-27 | 370 | 380 | 370 | 380 | 2,000 | 380 |
| 2003-01-24 | 370 | 380 | 370 | 380 | 8,000 | 380 |
| 2003-01-23 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-01-22 | 380 | 390 | 380 | 385 | 4,000 | 385 |
| 2003-01-16 | 370 | 380 | 370 | 380 | 21,000 | 380 |
| 2003-01-15 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-01-10 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 2003-01-09 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 2003-01-08 | 360 | 370 | 360 | 370 | 12,000 | 370 |
| 2003-01-07 | 370 | 370 | 355 | 360 | 7,000 | 360 |
分割・併合履歴 ： [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株
