9663 (株)ナガワ の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 820 | 821 | 820 | 821 | 4,000 | 821 |
| 2004-12-29 | 825 | 825 | 820 | 820 | 29,000 | 820 |
| 2004-12-28 | 820 | 822 | 819 | 820 | 21,000 | 820 |
| 2004-12-27 | 817 | 818 | 816 | 817 | 8,000 | 817 |
| 2004-12-24 | 800 | 810 | 800 | 810 | 20,000 | 810 |
| 2004-12-22 | 800 | 805 | 799 | 805 | 6,000 | 805 |
| 2004-12-21 | 800 | 801 | 800 | 800 | 12,000 | 800 |
| 2004-12-20 | 805 | 805 | 805 | 805 | 6,000 | 805 |
| 2004-12-17 | 802 | 802 | 800 | 800 | 2,000 | 800 |
| 2004-12-16 | 810 | 810 | 805 | 805 | 15,000 | 805 |
| 2004-12-15 | 810 | 820 | 810 | 810 | 8,000 | 810 |
| 2004-12-13 | 815 | 820 | 795 | 800 | 7,000 | 800 |
| 2004-12-10 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2004-12-09 | 785 | 810 | 785 | 800 | 17,000 | 800 |
| 2004-12-08 | 782 | 782 | 780 | 782 | 3,000 | 782 |
| 2004-12-07 | 785 | 786 | 780 | 780 | 10,000 | 780 |
| 2004-12-06 | 780 | 787 | 774 | 785 | 35,000 | 785 |
| 2004-12-03 | 787 | 787 | 787 | 787 | 1,000 | 787 |
| 2004-12-02 | 787 | 792 | 787 | 792 | 8,000 | 792 |
| 2004-11-30 | 810 | 810 | 800 | 800 | 5,000 | 800 |
| 2004-11-29 | 800 | 820 | 788 | 820 | 25,000 | 820 |
| 2004-11-26 | 779 | 785 | 779 | 780 | 6,000 | 780 |
| 2004-11-25 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2004-11-22 | 774 | 785 | 770 | 778 | 14,000 | 778 |
| 2004-11-19 | 765 | 770 | 765 | 770 | 11,000 | 770 |
| 2004-11-18 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2004-11-17 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2004-11-16 | 760 | 771 | 760 | 765 | 15,000 | 765 |
| 2004-11-15 | 770 | 780 | 760 | 760 | 5,000 | 760 |
| 2004-11-12 | 765 | 765 | 765 | 765 | 2,000 | 765 |
| 2004-11-11 | 770 | 770 | 760 | 760 | 9,000 | 760 |
| 2004-11-10 | 759 | 760 | 759 | 759 | 7,000 | 759 |
| 2004-11-09 | 760 | 760 | 740 | 760 | 21,000 | 760 |
| 2004-11-08 | 775 | 775 | 775 | 775 | 2,000 | 775 |
| 2004-11-05 | 779 | 780 | 755 | 760 | 37,000 | 760 |
| 2004-11-04 | 800 | 807 | 795 | 795 | 27,000 | 795 |
| 2004-11-02 | 869 | 910 | 800 | 800 | 115,000 | 800 |
| 2004-11-01 | 770 | 855 | 770 | 840 | 159,000 | 840 |
| 2004-10-29 | 781 | 781 | 764 | 764 | 5,000 | 764 |
| 2004-10-28 | 745 | 764 | 745 | 764 | 10,000 | 764 |
| 2004-10-27 | 765 | 775 | 764 | 764 | 14,000 | 764 |
| 2004-10-26 | 815 | 815 | 750 | 750 | 17,000 | 750 |
| 2004-10-25 | 784 | 846 | 784 | 815 | 44,000 | 815 |
| 2004-10-21 | 773 | 773 | 765 | 765 | 4,000 | 765 |
| 2004-10-20 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2004-10-19 | 770 | 778 | 770 | 775 | 6,000 | 775 |
| 2004-10-18 | 775 | 776 | 775 | 775 | 5,000 | 775 |
| 2004-10-15 | 782 | 782 | 775 | 775 | 4,000 | 775 |
| 2004-10-12 | 780 | 782 | 780 | 782 | 9,000 | 782 |
| 2004-10-08 | 782 | 782 | 780 | 780 | 2,000 | 780 |
| 2004-10-07 | 775 | 780 | 775 | 780 | 6,000 | 780 |
| 2004-10-06 | 772 | 772 | 770 | 770 | 4,000 | 770 |
| 2004-10-05 | 771 | 771 | 771 | 771 | 2,000 | 771 |
| 2004-10-01 | 777 | 779 | 770 | 770 | 6,000 | 770 |
| 2004-09-29 | 740 | 742 | 740 | 742 | 21,000 | 742 |
| 2004-09-28 | 742 | 742 | 742 | 742 | 2,000 | 742 |
| 2004-09-27 | 762 | 763 | 762 | 763 | 3,000 | 763 |
| 2004-09-24 | 763 | 763 | 763 | 763 | 2,000 | 763 |
| 2004-09-22 | 771 | 771 | 768 | 769 | 7,000 | 769 |
| 2004-09-21 | 780 | 780 | 770 | 771 | 4,000 | 771 |
| 2004-09-17 | 800 | 800 | 784 | 785 | 6,000 | 785 |
| 2004-09-16 | 750 | 800 | 750 | 800 | 12,000 | 800 |
| 2004-09-15 | 750 | 752 | 750 | 752 | 10,000 | 752 |
| 2004-09-14 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 2004-09-13 | 744 | 749 | 744 | 749 | 45,000 | 749 |
| 2004-09-10 | 745 | 746 | 745 | 745 | 15,000 | 745 |
| 2004-09-09 | 749 | 749 | 744 | 745 | 11,000 | 745 |
| 2004-09-08 | 749 | 750 | 749 | 750 | 8,000 | 750 |
| 2004-09-07 | 750 | 751 | 750 | 750 | 20,000 | 750 |
| 2004-09-06 | 750 | 750 | 748 | 748 | 3,000 | 748 |
| 2004-09-03 | 750 | 750 | 750 | 750 | 12,000 | 750 |
| 2004-09-02 | 748 | 750 | 748 | 750 | 13,000 | 750 |
| 2004-08-31 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 2004-08-30 | 750 | 751 | 745 | 750 | 15,000 | 750 |
| 2004-08-27 | 770 | 770 | 750 | 750 | 11,000 | 750 |
| 2004-08-26 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2004-08-25 | 765 | 765 | 748 | 750 | 8,000 | 750 |
| 2004-08-24 | 785 | 785 | 785 | 785 | 2,000 | 785 |
| 2004-08-20 | 785 | 790 | 785 | 790 | 2,000 | 790 |
| 2004-08-19 | 800 | 800 | 790 | 790 | 3,000 | 790 |
| 2004-08-18 | 800 | 810 | 795 | 800 | 29,000 | 800 |
| 2004-08-17 | 781 | 795 | 781 | 795 | 4,000 | 795 |
| 2004-08-16 | 760 | 810 | 760 | 780 | 11,000 | 780 |
| 2004-08-13 | 760 | 760 | 760 | 760 | 4,000 | 760 |
| 2004-08-11 | 750 | 770 | 750 | 760 | 17,000 | 760 |
| 2004-08-10 | 740 | 745 | 740 | 745 | 8,000 | 745 |
| 2004-08-09 | 753 | 754 | 740 | 740 | 6,000 | 740 |
| 2004-08-06 | 754 | 755 | 750 | 754 | 25,000 | 754 |
| 2004-08-05 | 735 | 755 | 734 | 755 | 11,000 | 755 |
| 2004-08-04 | 736 | 737 | 730 | 730 | 12,000 | 730 |
| 2004-08-03 | 731 | 741 | 730 | 730 | 28,000 | 730 |
| 2004-08-02 | 760 | 760 | 731 | 750 | 4,000 | 750 |
| 2004-07-30 | 780 | 780 | 745 | 760 | 15,000 | 760 |
| 2004-07-29 | 790 | 791 | 790 | 790 | 5,000 | 790 |
| 2004-07-28 | 855 | 858 | 794 | 795 | 53,000 | 795 |
| 2004-07-27 | 850 | 865 | 845 | 850 | 62,000 | 850 |
| 2004-07-26 | 820 | 855 | 813 | 850 | 55,000 | 850 |
| 2004-07-23 | 811 | 821 | 810 | 821 | 38,000 | 821 |
| 2004-07-22 | 791 | 820 | 789 | 813 | 28,000 | 813 |
| 2004-07-21 | 775 | 791 | 774 | 790 | 27,000 | 790 |
| 2004-07-20 | 769 | 775 | 769 | 775 | 30,000 | 775 |
| 2004-07-16 | 770 | 771 | 769 | 770 | 27,000 | 770 |
| 2004-07-15 | 770 | 773 | 760 | 770 | 46,000 | 770 |
| 2004-07-14 | 751 | 772 | 750 | 770 | 17,000 | 770 |
| 2004-07-13 | 751 | 755 | 749 | 750 | 20,000 | 750 |
| 2004-07-12 | 725 | 760 | 725 | 745 | 56,000 | 745 |
| 2004-07-09 | 718 | 724 | 710 | 722 | 32,000 | 722 |
| 2004-07-08 | 724 | 727 | 720 | 720 | 19,000 | 720 |
| 2004-07-07 | 720 | 730 | 710 | 725 | 23,000 | 725 |
| 2004-07-06 | 691 | 735 | 691 | 730 | 23,000 | 730 |
| 2004-07-05 | 694 | 695 | 685 | 690 | 11,000 | 690 |
| 2004-07-02 | 695 | 695 | 690 | 695 | 12,000 | 695 |
| 2004-07-01 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 2004-06-30 | 674 | 675 | 674 | 675 | 3,000 | 675 |
| 2004-06-29 | 665 | 675 | 665 | 670 | 16,000 | 670 |
| 2004-06-28 | 665 | 670 | 660 | 665 | 7,000 | 665 |
| 2004-06-25 | 659 | 665 | 650 | 665 | 56,000 | 665 |
| 2004-06-24 | 668 | 670 | 657 | 659 | 11,000 | 659 |
| 2004-06-22 | 670 | 671 | 670 | 671 | 4,000 | 671 |
| 2004-06-21 | 660 | 680 | 660 | 670 | 7,000 | 670 |
| 2004-06-18 | 639 | 660 | 639 | 660 | 23,000 | 660 |
| 2004-06-17 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2004-06-16 | 626 | 650 | 626 | 648 | 13,000 | 648 |
| 2004-06-15 | 622 | 625 | 618 | 625 | 15,000 | 625 |
| 2004-06-14 | 601 | 620 | 601 | 620 | 18,000 | 620 |
| 2004-06-11 | 602 | 602 | 601 | 601 | 2,000 | 601 |
| 2004-06-10 | 605 | 605 | 600 | 600 | 2,000 | 600 |
| 2004-06-09 | 602 | 603 | 599 | 601 | 13,000 | 601 |
| 2004-06-08 | 605 | 606 | 600 | 601 | 12,000 | 601 |
| 2004-06-07 | 600 | 605 | 600 | 605 | 3,000 | 605 |
| 2004-06-04 | 599 | 599 | 591 | 595 | 4,000 | 595 |
| 2004-06-03 | 599 | 611 | 599 | 600 | 31,000 | 600 |
| 2004-06-02 | 590 | 595 | 580 | 590 | 19,000 | 590 |
| 2004-06-01 | 586 | 590 | 580 | 590 | 7,000 | 590 |
| 2004-05-31 | 600 | 600 | 585 | 586 | 6,000 | 586 |
| 2004-05-28 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2004-05-27 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2004-05-26 | 600 | 601 | 595 | 600 | 9,000 | 600 |
| 2004-05-25 | 573 | 598 | 573 | 596 | 31,000 | 596 |
| 2004-05-24 | 558 | 560 | 558 | 560 | 2,000 | 560 |
| 2004-05-20 | 560 | 560 | 555 | 555 | 2,000 | 555 |
| 2004-05-19 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 2004-05-18 | 555 | 555 | 546 | 550 | 3,000 | 550 |
| 2004-05-17 | 571 | 571 | 551 | 555 | 8,000 | 555 |
| 2004-05-14 | 573 | 573 | 573 | 573 | 2,000 | 573 |
| 2004-05-12 | 566 | 588 | 566 | 588 | 7,000 | 588 |
| 2004-05-11 | 570 | 574 | 564 | 570 | 11,000 | 570 |
| 2004-05-10 | 598 | 598 | 585 | 585 | 20,000 | 585 |
| 2004-05-07 | 598 | 600 | 595 | 598 | 13,000 | 598 |
| 2004-05-06 | 601 | 605 | 600 | 600 | 18,000 | 600 |
| 2004-04-30 | 601 | 601 | 600 | 600 | 12,000 | 600 |
| 2004-04-28 | 597 | 600 | 597 | 600 | 4,000 | 600 |
| 2004-04-27 | 593 | 600 | 590 | 600 | 12,000 | 600 |
| 2004-04-26 | 601 | 601 | 600 | 600 | 16,000 | 600 |
| 2004-04-23 | 597 | 598 | 597 | 598 | 2,000 | 598 |
| 2004-04-22 | 597 | 599 | 596 | 597 | 6,000 | 597 |
| 2004-04-21 | 596 | 597 | 595 | 597 | 4,000 | 597 |
| 2004-04-20 | 598 | 598 | 595 | 595 | 2,000 | 595 |
| 2004-04-19 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2004-04-16 | 587 | 598 | 587 | 597 | 12,000 | 597 |
| 2004-04-15 | 587 | 587 | 586 | 586 | 5,000 | 586 |
| 2004-04-14 | 585 | 586 | 585 | 585 | 5,000 | 585 |
| 2004-04-13 | 584 | 584 | 584 | 584 | 2,000 | 584 |
| 2004-04-12 | 581 | 584 | 581 | 584 | 7,000 | 584 |
| 2004-04-09 | 589 | 590 | 580 | 580 | 18,000 | 580 |
| 2004-04-08 | 580 | 590 | 580 | 590 | 13,000 | 590 |
| 2004-04-07 | 574 | 580 | 570 | 580 | 6,000 | 580 |
| 2004-04-06 | 576 | 580 | 570 | 570 | 16,000 | 570 |
| 2004-04-05 | 560 | 575 | 560 | 575 | 8,000 | 575 |
| 2004-04-02 | 551 | 560 | 550 | 560 | 17,000 | 560 |
| 2004-04-01 | 562 | 565 | 554 | 560 | 16,000 | 560 |
| 2004-03-31 | 567 | 568 | 565 | 565 | 31,000 | 565 |
| 2004-03-30 | 581 | 581 | 568 | 568 | 10,000 | 568 |
| 2004-03-29 | 580 | 584 | 576 | 580 | 5,000 | 580 |
| 2004-03-26 | 585 | 585 | 565 | 565 | 5,000 | 565 |
| 2004-03-25 | 603 | 607 | 603 | 607 | 10,000 | 607 |
| 2004-03-24 | 605 | 607 | 603 | 607 | 8,000 | 607 |
| 2004-03-23 | 600 | 605 | 600 | 605 | 2,000 | 605 |
| 2004-03-22 | 605 | 609 | 605 | 605 | 3,000 | 605 |
| 2004-03-19 | 598 | 600 | 598 | 600 | 6,000 | 600 |
| 2004-03-18 | 596 | 598 | 595 | 595 | 9,000 | 595 |
| 2004-03-17 | 595 | 598 | 595 | 598 | 5,000 | 598 |
| 2004-03-16 | 579 | 580 | 578 | 579 | 5,000 | 579 |
| 2004-03-15 | 560 | 579 | 560 | 579 | 3,000 | 579 |
| 2004-03-12 | 560 | 560 | 540 | 550 | 45,000 | 550 |
| 2004-03-11 | 573 | 580 | 572 | 573 | 8,000 | 573 |
| 2004-03-10 | 580 | 585 | 580 | 585 | 2,000 | 585 |
| 2004-03-09 | 562 | 570 | 562 | 570 | 9,000 | 570 |
| 2004-03-08 | 550 | 565 | 550 | 560 | 11,000 | 560 |
| 2004-03-05 | 544 | 545 | 544 | 545 | 2,000 | 545 |
| 2004-03-03 | 550 | 550 | 541 | 545 | 14,000 | 545 |
| 2004-03-02 | 550 | 551 | 550 | 550 | 6,000 | 550 |
| 2004-03-01 | 550 | 560 | 550 | 550 | 17,000 | 550 |
| 2004-02-27 | 553 | 553 | 549 | 550 | 5,000 | 550 |
| 2004-02-26 | 550 | 555 | 550 | 555 | 4,000 | 555 |
| 2004-02-25 | 535 | 550 | 535 | 550 | 11,000 | 550 |
| 2004-02-24 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2004-02-23 | 540 | 540 | 535 | 540 | 6,000 | 540 |
| 2004-02-20 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2004-02-19 | 520 | 521 | 520 | 520 | 7,000 | 520 |
| 2004-02-18 | 520 | 521 | 518 | 518 | 9,000 | 518 |
| 2004-02-13 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2004-02-12 | 515 | 520 | 515 | 520 | 4,000 | 520 |
| 2004-02-10 | 516 | 516 | 515 | 515 | 3,000 | 515 |
| 2004-02-09 | 515 | 516 | 515 | 516 | 2,000 | 516 |
| 2004-02-06 | 516 | 516 | 515 | 515 | 3,000 | 515 |
| 2004-02-05 | 524 | 524 | 516 | 517 | 4,000 | 517 |
| 2004-02-03 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 2004-02-02 | 526 | 527 | 526 | 526 | 5,000 | 526 |
| 2004-01-30 | 527 | 527 | 526 | 527 | 4,000 | 527 |
| 2004-01-29 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 2004-01-28 | 527 | 531 | 527 | 528 | 12,000 | 528 |
| 2004-01-27 | 525 | 526 | 525 | 525 | 5,000 | 525 |
| 2004-01-26 | 516 | 525 | 516 | 525 | 7,000 | 525 |
| 2004-01-22 | 505 | 518 | 505 | 515 | 3,000 | 515 |
| 2004-01-19 | 495 | 498 | 495 | 497 | 10,000 | 497 |
| 2004-01-16 | 494 | 495 | 494 | 495 | 2,000 | 495 |
| 2004-01-15 | 505 | 505 | 495 | 495 | 8,000 | 495 |
| 2004-01-13 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2004-01-09 | 516 | 516 | 510 | 513 | 9,000 | 513 |
| 2004-01-07 | 509 | 510 | 509 | 510 | 2,000 | 510 |
| 2004-01-06 | 519 | 519 | 515 | 515 | 2,000 | 515 |
| 2004-01-05 | 510 | 510 | 510 | 510 | 1,000 | 510 |
分割・併合履歴 ： [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株
