9663 (株)ナガワ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,709 | 1,709 | 1,699 | 1,700 | 1,000 | 1,700 |
| 2005-12-29 | 1,715 | 1,715 | 1,601 | 1,710 | 10,400 | 1,710 |
| 2005-12-28 | 1,718 | 1,718 | 1,701 | 1,715 | 10,800 | 1,715 |
| 2005-12-27 | 1,650 | 1,720 | 1,650 | 1,718 | 8,500 | 1,718 |
| 2005-12-26 | 1,625 | 1,631 | 1,625 | 1,630 | 12,100 | 1,630 |
| 2005-12-22 | 1,603 | 1,620 | 1,603 | 1,619 | 16,300 | 1,619 |
| 2005-12-21 | 1,605 | 1,625 | 1,601 | 1,601 | 5,300 | 1,601 |
| 2005-12-20 | 1,600 | 1,625 | 1,595 | 1,600 | 8,500 | 1,600 |
| 2005-12-19 | 1,575 | 1,590 | 1,570 | 1,590 | 12,300 | 1,590 |
| 2005-12-16 | 1,503 | 1,550 | 1,502 | 1,550 | 18,300 | 1,550 |
| 2005-12-15 | 1,530 | 1,545 | 1,500 | 1,538 | 17,800 | 1,538 |
| 2005-12-14 | 1,500 | 1,540 | 1,490 | 1,500 | 28,800 | 1,500 |
| 2005-12-13 | 1,490 | 1,500 | 1,480 | 1,490 | 8,400 | 1,490 |
| 2005-12-12 | 1,437 | 1,492 | 1,430 | 1,479 | 17,900 | 1,479 |
| 2005-12-09 | 1,399 | 1,410 | 1,399 | 1,410 | 3,100 | 1,410 |
| 2005-12-08 | 1,407 | 1,407 | 1,380 | 1,386 | 5,100 | 1,386 |
| 2005-12-07 | 1,385 | 1,410 | 1,380 | 1,387 | 24,400 | 1,387 |
| 2005-12-06 | 1,365 | 1,385 | 1,362 | 1,385 | 19,200 | 1,385 |
| 2005-12-05 | 1,370 | 1,370 | 1,365 | 1,365 | 11,400 | 1,365 |
| 2005-12-02 | 1,370 | 1,370 | 1,365 | 1,370 | 23,300 | 1,370 |
| 2005-12-01 | 1,372 | 1,372 | 1,365 | 1,368 | 6,400 | 1,368 |
| 2005-11-30 | 1,375 | 1,375 | 1,370 | 1,370 | 6,100 | 1,370 |
| 2005-11-29 | 1,374 | 1,375 | 1,372 | 1,375 | 12,400 | 1,375 |
| 2005-11-28 | 1,380 | 1,380 | 1,375 | 1,380 | 8,800 | 1,380 |
| 2005-11-25 | 1,394 | 1,394 | 1,390 | 1,390 | 600 | 1,390 |
| 2005-11-24 | 1,395 | 1,395 | 1,395 | 1,395 | 3,500 | 1,395 |
| 2005-11-22 | 1,380 | 1,400 | 1,380 | 1,395 | 11,300 | 1,395 |
| 2005-11-21 | 1,350 | 1,370 | 1,350 | 1,360 | 7,400 | 1,360 |
| 2005-11-18 | 1,355 | 1,355 | 1,350 | 1,350 | 7,200 | 1,350 |
| 2005-11-16 | 1,390 | 1,390 | 1,370 | 1,370 | 1,300 | 1,370 |
| 2005-11-15 | 1,410 | 1,410 | 1,391 | 1,391 | 1,900 | 1,391 |
| 2005-11-14 | 1,410 | 1,410 | 1,390 | 1,410 | 2,400 | 1,410 |
| 2005-11-11 | 1,391 | 1,400 | 1,386 | 1,400 | 2,700 | 1,400 |
| 2005-11-10 | 1,400 | 1,400 | 1,395 | 1,395 | 3,400 | 1,395 |
| 2005-11-09 | 1,429 | 1,429 | 1,400 | 1,400 | 6,300 | 1,400 |
| 2005-11-08 | 1,400 | 1,449 | 1,380 | 1,392 | 12,100 | 1,392 |
| 2005-11-07 | 1,300 | 1,342 | 1,300 | 1,340 | 5,300 | 1,340 |
| 2005-11-04 | 1,340 | 1,388 | 1,340 | 1,360 | 19,000 | 1,360 |
| 2005-11-02 | 1,350 | 1,350 | 1,340 | 1,340 | 3,000 | 1,340 |
| 2005-10-31 | 1,345 | 1,345 | 1,345 | 1,345 | 2,000 | 1,345 |
| 2005-10-28 | 1,339 | 1,350 | 1,339 | 1,350 | 4,000 | 1,350 |
| 2005-10-27 | 1,330 | 1,340 | 1,330 | 1,340 | 11,000 | 1,340 |
| 2005-10-26 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 2005-10-25 | 1,340 | 1,340 | 1,339 | 1,340 | 4,000 | 1,340 |
| 2005-10-24 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,300 |
| 2005-10-21 | 1,304 | 1,304 | 1,300 | 1,300 | 2,000 | 1,300 |
| 2005-10-20 | 1,330 | 1,330 | 1,280 | 1,300 | 23,000 | 1,300 |
| 2005-10-19 | 1,330 | 1,330 | 1,330 | 1,330 | 6,000 | 1,330 |
| 2005-10-18 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 2005-10-17 | 1,320 | 1,330 | 1,320 | 1,320 | 4,000 | 1,320 |
| 2005-10-14 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 2005-10-12 | 1,305 | 1,305 | 1,305 | 1,305 | 1,000 | 1,305 |
| 2005-10-11 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 | 1,300 |
| 2005-10-07 | 1,300 | 1,305 | 1,300 | 1,305 | 3,000 | 1,305 |
| 2005-10-06 | 1,323 | 1,330 | 1,323 | 1,330 | 2,000 | 1,330 |
| 2005-10-05 | 1,320 | 1,330 | 1,320 | 1,330 | 3,000 | 1,330 |
| 2005-10-04 | 1,299 | 1,315 | 1,299 | 1,315 | 4,000 | 1,315 |
| 2005-10-03 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 2005-09-30 | 1,301 | 1,301 | 1,296 | 1,296 | 7,000 | 1,296 |
| 2005-09-29 | 1,340 | 1,340 | 1,320 | 1,320 | 4,000 | 1,320 |
| 2005-09-28 | 1,305 | 1,305 | 1,295 | 1,300 | 24,000 | 1,300 |
| 2005-09-27 | 1,291 | 1,340 | 1,291 | 1,340 | 15,000 | 1,340 |
| 2005-09-26 | 1,271 | 1,291 | 1,271 | 1,291 | 2,000 | 1,291 |
| 2005-09-22 | 1,240 | 1,250 | 1,220 | 1,250 | 5,000 | 1,250 |
| 2005-09-20 | 1,375 | 1,375 | 1,340 | 1,340 | 4,000 | 1,340 |
| 2005-09-15 | 1,355 | 1,360 | 1,340 | 1,340 | 12,000 | 1,340 |
| 2005-09-14 | 1,297 | 1,297 | 1,297 | 1,297 | 1,000 | 1,297 |
| 2005-09-13 | 1,295 | 1,295 | 1,295 | 1,295 | 4,000 | 1,295 |
| 2005-09-12 | 1,270 | 1,295 | 1,270 | 1,295 | 6,000 | 1,295 |
| 2005-09-09 | 1,270 | 1,271 | 1,270 | 1,270 | 6,000 | 1,270 |
| 2005-09-08 | 1,275 | 1,275 | 1,275 | 1,275 | 1,000 | 1,275 |
| 2005-09-07 | 1,280 | 1,300 | 1,280 | 1,280 | 10,000 | 1,280 |
| 2005-09-06 | 1,255 | 1,255 | 1,250 | 1,250 | 4,000 | 1,250 |
| 2005-09-05 | 1,250 | 1,251 | 1,250 | 1,250 | 4,000 | 1,250 |
| 2005-09-02 | 1,226 | 1,226 | 1,225 | 1,226 | 3,000 | 1,226 |
| 2005-09-01 | 1,230 | 1,230 | 1,220 | 1,220 | 2,000 | 1,220 |
| 2005-08-30 | 1,220 | 1,220 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2005-08-29 | 1,215 | 1,216 | 1,200 | 1,200 | 12,000 | 1,200 |
| 2005-08-25 | 1,280 | 1,280 | 1,249 | 1,250 | 4,000 | 1,250 |
| 2005-08-24 | 1,350 | 1,350 | 1,320 | 1,320 | 6,000 | 1,320 |
| 2005-08-23 | 1,380 | 1,380 | 1,370 | 1,370 | 8,000 | 1,370 |
| 2005-08-22 | 1,395 | 1,395 | 1,380 | 1,390 | 10,000 | 1,390 |
| 2005-08-19 | 1,420 | 1,430 | 1,400 | 1,400 | 19,000 | 1,400 |
| 2005-08-18 | 1,402 | 1,415 | 1,400 | 1,405 | 17,000 | 1,405 |
| 2005-08-17 | 1,400 | 1,405 | 1,400 | 1,400 | 18,000 | 1,400 |
| 2005-08-16 | 1,366 | 1,450 | 1,366 | 1,400 | 49,000 | 1,400 |
| 2005-08-15 | 1,350 | 1,360 | 1,350 | 1,360 | 5,000 | 1,360 |
| 2005-08-12 | 1,306 | 1,365 | 1,306 | 1,350 | 25,000 | 1,350 |
| 2005-08-11 | 1,301 | 1,311 | 1,301 | 1,306 | 6,000 | 1,306 |
| 2005-08-10 | 1,280 | 1,291 | 1,280 | 1,290 | 7,000 | 1,290 |
| 2005-08-09 | 1,214 | 1,280 | 1,214 | 1,264 | 36,000 | 1,264 |
| 2005-08-08 | 1,200 | 1,210 | 1,200 | 1,210 | 3,000 | 1,210 |
| 2005-08-05 | 1,230 | 1,240 | 1,230 | 1,230 | 13,000 | 1,230 |
| 2005-08-04 | 1,231 | 1,231 | 1,220 | 1,230 | 12,000 | 1,230 |
| 2005-08-03 | 1,211 | 1,225 | 1,210 | 1,211 | 7,000 | 1,211 |
| 2005-08-02 | 1,200 | 1,205 | 1,180 | 1,205 | 21,000 | 1,205 |
| 2005-08-01 | 1,220 | 1,225 | 1,201 | 1,201 | 6,000 | 1,201 |
| 2005-07-29 | 1,191 | 1,229 | 1,191 | 1,220 | 13,000 | 1,220 |
| 2005-07-28 | 1,200 | 1,225 | 1,190 | 1,191 | 31,000 | 1,191 |
| 2005-07-27 | 1,202 | 1,220 | 1,202 | 1,220 | 12,000 | 1,220 |
| 2005-07-26 | 1,180 | 1,220 | 1,180 | 1,202 | 24,000 | 1,202 |
| 2005-07-25 | 1,099 | 1,159 | 1,081 | 1,150 | 18,000 | 1,150 |
| 2005-07-22 | 1,135 | 1,150 | 1,090 | 1,100 | 12,000 | 1,100 |
| 2005-07-21 | 1,060 | 1,100 | 1,060 | 1,100 | 13,000 | 1,100 |
| 2005-07-20 | 1,050 | 1,050 | 1,040 | 1,046 | 8,000 | 1,046 |
| 2005-07-19 | 1,028 | 1,030 | 1,027 | 1,030 | 5,000 | 1,030 |
| 2005-07-15 | 1,029 | 1,030 | 1,026 | 1,026 | 8,000 | 1,026 |
| 2005-07-14 | 1,015 | 1,015 | 1,015 | 1,015 | 1,000 | 1,015 |
| 2005-07-13 | 1,019 | 1,019 | 1,019 | 1,019 | 1,000 | 1,019 |
| 2005-07-12 | 1,019 | 1,019 | 1,019 | 1,019 | 1,000 | 1,019 |
| 2005-07-11 | 1,015 | 1,020 | 1,015 | 1,020 | 3,000 | 1,020 |
| 2005-07-08 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 | 1,000 |
| 2005-07-07 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 2005-07-06 | 1,010 | 1,011 | 1,010 | 1,010 | 9,000 | 1,010 |
| 2005-07-05 | 996 | 1,000 | 995 | 1,000 | 25,000 | 1,000 |
| 2005-07-04 | 1,000 | 1,000 | 995 | 995 | 11,000 | 995 |
| 2005-07-01 | 996 | 996 | 996 | 996 | 1,000 | 996 |
| 2005-06-30 | 1,016 | 1,016 | 980 | 990 | 7,000 | 990 |
| 2005-06-29 | 1,020 | 1,020 | 1,016 | 1,016 | 4,000 | 1,016 |
| 2005-06-28 | 1,020 | 1,020 | 1,020 | 1,020 | 9,000 | 1,020 |
| 2005-06-27 | 1,014 | 1,020 | 1,014 | 1,015 | 7,000 | 1,015 |
| 2005-06-24 | 1,005 | 1,015 | 1,000 | 1,015 | 9,000 | 1,015 |
| 2005-06-23 | 1,000 | 1,013 | 1,000 | 1,013 | 14,000 | 1,013 |
| 2005-06-22 | 1,000 | 1,005 | 999 | 1,005 | 12,000 | 1,005 |
| 2005-06-21 | 998 | 1,000 | 998 | 999 | 7,000 | 999 |
| 2005-06-20 | 1,000 | 1,000 | 990 | 990 | 10,000 | 990 |
| 2005-06-17 | 995 | 999 | 995 | 998 | 5,000 | 998 |
| 2005-06-16 | 970 | 978 | 970 | 978 | 7,000 | 978 |
| 2005-06-15 | 960 | 965 | 960 | 965 | 2,000 | 965 |
| 2005-06-13 | 970 | 970 | 970 | 970 | 3,000 | 970 |
| 2005-06-10 | 950 | 961 | 950 | 950 | 12,000 | 950 |
| 2005-06-09 | 910 | 910 | 910 | 910 | 7,000 | 910 |
| 2005-06-08 | 910 | 910 | 900 | 900 | 6,000 | 900 |
| 2005-06-07 | 920 | 920 | 920 | 920 | 4,000 | 920 |
| 2005-06-06 | 950 | 950 | 930 | 930 | 3,000 | 930 |
| 2005-06-02 | 970 | 970 | 956 | 960 | 10,000 | 960 |
| 2005-06-01 | 971 | 971 | 970 | 970 | 5,000 | 970 |
| 2005-05-30 | 970 | 970 | 970 | 970 | 7,000 | 970 |
| 2005-05-27 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2005-05-26 | 970 | 980 | 970 | 980 | 2,000 | 980 |
| 2005-05-25 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2005-05-24 | 1,000 | 1,005 | 1,000 | 1,005 | 13,000 | 1,005 |
| 2005-05-23 | 1,000 | 1,000 | 980 | 980 | 36,000 | 980 |
| 2005-05-18 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 2005-05-17 | 1,000 | 1,000 | 980 | 980 | 13,000 | 980 |
| 2005-05-16 | 999 | 1,000 | 999 | 1,000 | 13,000 | 1,000 |
| 2005-05-12 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2005-05-11 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 1,000 |
| 2005-05-10 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2005-05-09 | 1,000 | 1,000 | 995 | 995 | 5,000 | 995 |
| 2005-05-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005-05-02 | 1,000 | 1,010 | 1,000 | 1,000 | 18,000 | 1,000 |
| 2005-04-28 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2005-04-27 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2005-04-26 | 1,000 | 1,000 | 1,000 | 1,000 | 55,000 | 1,000 |
| 2005-04-25 | 1,000 | 1,001 | 1,000 | 1,000 | 51,000 | 1,000 |
| 2005-04-21 | 1,000 | 1,001 | 1,000 | 1,001 | 3,000 | 1,001 |
| 2005-04-20 | 1,011 | 1,020 | 1,010 | 1,020 | 14,000 | 1,020 |
| 2005-04-19 | 953 | 1,000 | 953 | 1,000 | 35,000 | 1,000 |
| 2005-04-18 | 980 | 991 | 960 | 960 | 90,000 | 960 |
| 2005-04-15 | 972 | 990 | 972 | 981 | 21,000 | 981 |
| 2005-04-13 | 969 | 973 | 969 | 973 | 13,000 | 973 |
| 2005-04-12 | 950 | 960 | 950 | 960 | 9,000 | 960 |
| 2005-04-08 | 934 | 934 | 934 | 934 | 2,000 | 934 |
| 2005-04-07 | 937 | 937 | 937 | 937 | 1,000 | 937 |
| 2005-04-06 | 940 | 950 | 930 | 940 | 8,000 | 940 |
| 2005-04-05 | 979 | 980 | 950 | 958 | 25,000 | 958 |
| 2005-04-04 | 999 | 999 | 990 | 990 | 2,000 | 990 |
| 2005-04-01 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2005-03-31 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2005-03-30 | 1,011 | 1,011 | 1,000 | 1,000 | 8,000 | 1,000 |
| 2005-03-29 | 1,020 | 1,039 | 1,010 | 1,010 | 11,000 | 1,010 |
| 2005-03-28 | 922 | 1,000 | 922 | 1,000 | 9,000 | 1,000 |
| 2005-03-25 | 1,015 | 1,020 | 1,010 | 1,020 | 11,000 | 1,020 |
| 2005-03-24 | 1,011 | 1,018 | 1,011 | 1,015 | 9,000 | 1,015 |
| 2005-03-23 | 1,015 | 1,015 | 1,007 | 1,010 | 16,000 | 1,010 |
| 2005-03-22 | 1,015 | 1,015 | 1,006 | 1,010 | 10,000 | 1,010 |
| 2005-03-18 | 1,013 | 1,015 | 1,010 | 1,010 | 35,000 | 1,010 |
| 2005-03-17 | 1,015 | 1,015 | 1,012 | 1,012 | 13,000 | 1,012 |
| 2005-03-16 | 1,015 | 1,018 | 1,012 | 1,015 | 20,000 | 1,015 |
| 2005-03-15 | 1,014 | 1,015 | 1,010 | 1,010 | 76,000 | 1,010 |
| 2005-03-14 | 1,024 | 1,025 | 1,015 | 1,016 | 28,000 | 1,016 |
| 2005-03-11 | 1,020 | 1,022 | 1,020 | 1,022 | 30,000 | 1,022 |
| 2005-03-10 | 1,021 | 1,025 | 1,021 | 1,021 | 30,000 | 1,021 |
| 2005-03-09 | 1,020 | 1,021 | 1,018 | 1,020 | 48,000 | 1,020 |
| 2005-03-08 | 1,020 | 1,020 | 1,010 | 1,020 | 20,000 | 1,020 |
| 2005-03-07 | 1,009 | 1,030 | 1,007 | 1,020 | 67,000 | 1,020 |
| 2005-03-04 | 999 | 1,010 | 991 | 1,007 | 56,000 | 1,007 |
| 2005-03-03 | 1,021 | 1,025 | 1,001 | 1,001 | 20,000 | 1,001 |
| 2005-03-02 | 1,029 | 1,034 | 1,010 | 1,020 | 108,000 | 1,020 |
| 2005-03-01 | 990 | 1,060 | 990 | 1,030 | 235,000 | 1,030 |
| 2005-02-28 | 919 | 971 | 919 | 971 | 124,000 | 971 |
| 2005-02-25 | 904 | 915 | 904 | 913 | 101,000 | 913 |
| 2005-02-24 | 889 | 889 | 885 | 886 | 7,000 | 886 |
| 2005-02-23 | 880 | 905 | 873 | 873 | 94,000 | 873 |
| 2005-02-22 | 875 | 881 | 874 | 877 | 40,000 | 877 |
| 2005-02-21 | 875 | 876 | 869 | 870 | 18,000 | 870 |
| 2005-02-18 | 865 | 869 | 864 | 869 | 16,000 | 869 |
| 2005-02-17 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2005-02-16 | 860 | 865 | 859 | 865 | 26,000 | 865 |
| 2005-02-15 | 855 | 871 | 855 | 860 | 22,000 | 860 |
| 2005-02-14 | 850 | 850 | 850 | 850 | 8,000 | 850 |
| 2005-02-10 | 899 | 899 | 839 | 840 | 139,000 | 840 |
| 2005-02-09 | 880 | 894 | 879 | 894 | 24,000 | 894 |
| 2005-02-08 | 856 | 865 | 856 | 865 | 24,000 | 865 |
| 2005-02-07 | 850 | 857 | 850 | 855 | 23,000 | 855 |
| 2005-02-04 | 850 | 854 | 848 | 850 | 25,000 | 850 |
| 2005-02-03 | 840 | 850 | 840 | 850 | 27,000 | 850 |
| 2005-02-02 | 840 | 841 | 835 | 840 | 12,000 | 840 |
| 2005-02-01 | 840 | 841 | 840 | 840 | 25,000 | 840 |
| 2005-01-31 | 841 | 841 | 835 | 836 | 13,000 | 836 |
| 2005-01-28 | 840 | 841 | 835 | 840 | 9,000 | 840 |
| 2005-01-27 | 840 | 841 | 840 | 840 | 14,000 | 840 |
| 2005-01-25 | 842 | 845 | 841 | 845 | 9,000 | 845 |
| 2005-01-24 | 850 | 850 | 843 | 845 | 13,000 | 845 |
| 2005-01-21 | 851 | 854 | 850 | 850 | 29,000 | 850 |
| 2005-01-20 | 855 | 855 | 850 | 853 | 30,000 | 853 |
| 2005-01-19 | 850 | 860 | 850 | 859 | 34,000 | 859 |
| 2005-01-18 | 849 | 850 | 849 | 850 | 2,000 | 850 |
| 2005-01-17 | 854 | 854 | 849 | 849 | 14,000 | 849 |
| 2005-01-14 | 860 | 860 | 850 | 855 | 12,000 | 855 |
| 2005-01-13 | 859 | 870 | 855 | 860 | 10,000 | 860 |
| 2005-01-12 | 856 | 900 | 850 | 860 | 80,000 | 860 |
| 2005-01-11 | 830 | 850 | 830 | 850 | 9,000 | 850 |
| 2005-01-07 | 825 | 830 | 825 | 830 | 22,000 | 830 |
| 2005-01-06 | 825 | 830 | 824 | 824 | 44,000 | 824 |
| 2005-01-05 | 825 | 825 | 824 | 825 | 5,000 | 825 |
| 2005-01-04 | 829 | 829 | 825 | 825 | 6,000 | 825 |
分割・併合履歴 ： [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株
