9663 (株)ナガワ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 701 | 739 | 701 | 739 | 900 | 739 |
| 2008-12-29 | 714 | 740 | 710 | 710 | 2,900 | 710 |
| 2008-12-26 | 692 | 706 | 692 | 704 | 3,500 | 704 |
| 2008-12-25 | 690 | 690 | 690 | 690 | 3,400 | 690 |
| 2008-12-24 | 716 | 716 | 699 | 699 | 5,300 | 699 |
| 2008-12-22 | 699 | 710 | 699 | 699 | 6,400 | 699 |
| 2008-12-19 | 717 | 717 | 681 | 699 | 6,400 | 699 |
| 2008-12-18 | 701 | 719 | 700 | 700 | 5,200 | 700 |
| 2008-12-17 | 690 | 719 | 680 | 700 | 9,600 | 700 |
| 2008-12-16 | 687 | 688 | 687 | 688 | 400 | 688 |
| 2008-12-15 | 770 | 770 | 686 | 686 | 12,800 | 686 |
| 2008-12-12 | 655 | 670 | 655 | 670 | 5,000 | 670 |
| 2008-12-11 | 635 | 655 | 635 | 655 | 4,800 | 655 |
| 2008-12-10 | 616 | 640 | 616 | 634 | 4,400 | 634 |
| 2008-12-09 | 613 | 614 | 613 | 614 | 1,500 | 614 |
| 2008-12-08 | 611 | 612 | 611 | 612 | 3,600 | 612 |
| 2008-12-05 | 616 | 616 | 610 | 610 | 5,100 | 610 |
| 2008-12-04 | 620 | 620 | 615 | 615 | 4,600 | 615 |
| 2008-12-03 | 630 | 630 | 619 | 619 | 5,500 | 619 |
| 2008-12-02 | 625 | 625 | 625 | 625 | 3,600 | 625 |
| 2008-12-01 | 630 | 630 | 625 | 625 | 3,700 | 625 |
| 2008-11-28 | 620 | 640 | 620 | 630 | 7,500 | 630 |
| 2008-11-27 | 620 | 620 | 615 | 620 | 4,100 | 620 |
| 2008-11-26 | 634 | 640 | 620 | 620 | 4,900 | 620 |
| 2008-11-25 | 637 | 637 | 634 | 634 | 3,000 | 634 |
| 2008-11-21 | 635 | 635 | 635 | 635 | 3,300 | 635 |
| 2008-11-20 | 640 | 640 | 635 | 635 | 3,500 | 635 |
| 2008-11-19 | 640 | 660 | 620 | 660 | 2,800 | 660 |
| 2008-11-18 | 660 | 680 | 640 | 640 | 2,400 | 640 |
| 2008-11-17 | 620 | 640 | 590 | 640 | 21,000 | 640 |
| 2008-11-14 | 633 | 633 | 620 | 620 | 2,100 | 620 |
| 2008-11-13 | 644 | 644 | 631 | 633 | 2,500 | 633 |
| 2008-11-12 | 638 | 644 | 638 | 644 | 2,000 | 644 |
| 2008-11-11 | 644 | 644 | 638 | 638 | 3,000 | 638 |
| 2008-11-10 | 643 | 643 | 643 | 643 | 300 | 643 |
| 2008-11-07 | 642 | 642 | 642 | 642 | 200 | 642 |
| 2008-11-06 | 670 | 670 | 640 | 641 | 1,000 | 641 |
| 2008-11-05 | 680 | 680 | 670 | 670 | 2,500 | 670 |
| 2008-10-31 | 680 | 685 | 680 | 685 | 1,600 | 685 |
| 2008-10-30 | 670 | 689 | 670 | 689 | 500 | 689 |
| 2008-10-29 | 620 | 670 | 620 | 670 | 500 | 670 |
| 2008-10-28 | 692 | 693 | 618 | 623 | 4,200 | 623 |
| 2008-10-27 | 630 | 650 | 620 | 650 | 400 | 650 |
| 2008-10-24 | 675 | 675 | 670 | 670 | 900 | 670 |
| 2008-10-23 | 668 | 685 | 668 | 681 | 3,000 | 681 |
| 2008-10-22 | 675 | 700 | 675 | 700 | 800 | 700 |
| 2008-10-21 | 695 | 705 | 680 | 705 | 17,700 | 705 |
| 2008-10-16 | 561 | 605 | 561 | 605 | 1,600 | 605 |
| 2008-10-15 | 621 | 621 | 621 | 621 | 700 | 621 |
| 2008-10-09 | 658 | 658 | 658 | 658 | 100 | 658 |
| 2008-10-08 | 580 | 580 | 571 | 571 | 900 | 571 |
| 2008-10-07 | 570 | 581 | 570 | 580 | 6,200 | 580 |
| 2008-10-06 | 660 | 660 | 640 | 640 | 1,200 | 640 |
| 2008-10-03 | 740 | 740 | 670 | 740 | 19,100 | 740 |
| 2008-10-02 | 740 | 740 | 740 | 740 | 5,500 | 740 |
| 2008-10-01 | 740 | 740 | 740 | 740 | 3,700 | 740 |
| 2008-09-30 | 737 | 737 | 737 | 737 | 100 | 737 |
| 2008-09-29 | 720 | 737 | 720 | 737 | 3,700 | 737 |
| 2008-09-26 | 698 | 698 | 680 | 680 | 900 | 680 |
| 2008-09-22 | 665 | 678 | 665 | 678 | 1,100 | 678 |
| 2008-09-19 | 666 | 666 | 666 | 666 | 15,400 | 666 |
| 2008-09-18 | 670 | 670 | 640 | 660 | 5,100 | 660 |
| 2008-09-17 | 671 | 671 | 670 | 670 | 1,600 | 670 |
| 2008-09-16 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2008-09-12 | 695 | 700 | 695 | 700 | 1,200 | 700 |
| 2008-09-11 | 700 | 700 | 695 | 695 | 900 | 695 |
| 2008-09-10 | 695 | 707 | 690 | 707 | 2,200 | 707 |
| 2008-09-09 | 700 | 701 | 700 | 700 | 2,300 | 700 |
| 2008-09-08 | 715 | 715 | 715 | 715 | 1,400 | 715 |
| 2008-09-05 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2008-09-04 | 700 | 700 | 695 | 695 | 1,000 | 695 |
| 2008-09-03 | 700 | 700 | 695 | 695 | 1,900 | 695 |
| 2008-09-02 | 700 | 700 | 696 | 696 | 200 | 696 |
| 2008-08-29 | 705 | 712 | 695 | 712 | 16,700 | 712 |
| 2008-08-28 | 730 | 730 | 700 | 700 | 8,600 | 700 |
| 2008-08-27 | 732 | 732 | 720 | 720 | 2,600 | 720 |
| 2008-08-26 | 737 | 737 | 737 | 737 | 1,200 | 737 |
| 2008-08-22 | 737 | 748 | 737 | 747 | 51,800 | 747 |
| 2008-08-21 | 737 | 750 | 731 | 740 | 8,300 | 740 |
| 2008-08-20 | 730 | 740 | 720 | 737 | 6,700 | 737 |
| 2008-08-19 | 779 | 779 | 779 | 779 | 100 | 779 |
| 2008-08-18 | 780 | 780 | 779 | 779 | 200 | 779 |
| 2008-08-15 | 780 | 780 | 770 | 780 | 3,100 | 780 |
| 2008-08-14 | 780 | 780 | 780 | 780 | 1,200 | 780 |
| 2008-08-13 | 780 | 780 | 780 | 780 | 1,100 | 780 |
| 2008-08-12 | 800 | 800 | 780 | 780 | 3,500 | 780 |
| 2008-08-11 | 788 | 800 | 788 | 800 | 1,100 | 800 |
| 2008-08-08 | 786 | 787 | 786 | 786 | 900 | 786 |
| 2008-08-07 | 800 | 800 | 780 | 786 | 3,400 | 786 |
| 2008-08-06 | 785 | 800 | 785 | 800 | 18,700 | 800 |
| 2008-08-05 | 790 | 810 | 785 | 785 | 22,300 | 785 |
| 2008-08-04 | 780 | 800 | 780 | 800 | 2,000 | 800 |
| 2008-08-01 | 800 | 800 | 800 | 800 | 10,300 | 800 |
| 2008-07-31 | 800 | 800 | 800 | 800 | 2,100 | 800 |
| 2008-07-30 | 818 | 818 | 780 | 800 | 10,800 | 800 |
| 2008-07-29 | 820 | 820 | 780 | 810 | 6,300 | 810 |
| 2008-07-28 | 840 | 850 | 820 | 820 | 6,200 | 820 |
| 2008-07-25 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2008-07-24 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2008-07-23 | 800 | 800 | 800 | 800 | 8,400 | 800 |
| 2008-07-22 | 780 | 800 | 780 | 800 | 4,600 | 800 |
| 2008-07-18 | 850 | 850 | 850 | 850 | 700 | 850 |
| 2008-07-14 | 910 | 940 | 910 | 940 | 9,000 | 940 |
| 2008-07-11 | 910 | 910 | 910 | 910 | 400 | 910 |
| 2008-07-10 | 910 | 910 | 900 | 910 | 1,800 | 910 |
| 2008-07-08 | 930 | 930 | 930 | 930 | 200 | 930 |
| 2008-07-07 | 930 | 930 | 930 | 930 | 700 | 930 |
| 2008-07-03 | 955 | 955 | 895 | 901 | 1,700 | 901 |
| 2008-07-01 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 2008-06-30 | 999 | 999 | 995 | 995 | 2,400 | 995 |
| 2008-06-27 | 960 | 961 | 950 | 960 | 1,200 | 960 |
| 2008-06-26 | 960 | 960 | 960 | 960 | 700 | 960 |
| 2008-06-24 | 970 | 970 | 970 | 970 | 300 | 970 |
| 2008-06-20 | 999 | 1,000 | 998 | 1,000 | 3,400 | 1,000 |
| 2008-06-19 | 999 | 999 | 979 | 979 | 1,200 | 979 |
| 2008-06-18 | 950 | 992 | 950 | 980 | 2,600 | 980 |
| 2008-06-17 | 882 | 950 | 882 | 950 | 3,500 | 950 |
| 2008-06-11 | 882 | 882 | 882 | 882 | 300 | 882 |
| 2008-06-10 | 875 | 875 | 856 | 874 | 1,900 | 874 |
| 2008-06-09 | 865 | 866 | 863 | 863 | 1,500 | 863 |
| 2008-06-06 | 915 | 935 | 915 | 935 | 2,200 | 935 |
| 2008-06-05 | 915 | 915 | 915 | 915 | 800 | 915 |
| 2008-06-04 | 914 | 915 | 914 | 915 | 1,100 | 915 |
| 2008-06-03 | 915 | 916 | 905 | 915 | 6,800 | 915 |
| 2008-06-02 | 910 | 921 | 910 | 915 | 4,800 | 915 |
| 2008-05-30 | 890 | 915 | 890 | 915 | 1,700 | 915 |
| 2008-05-29 | 880 | 900 | 880 | 900 | 1,100 | 900 |
| 2008-05-28 | 900 | 900 | 880 | 880 | 3,300 | 880 |
| 2008-05-27 | 859 | 870 | 859 | 870 | 600 | 870 |
| 2008-05-26 | 845 | 850 | 845 | 850 | 3,000 | 850 |
| 2008-05-23 | 845 | 845 | 840 | 845 | 14,900 | 845 |
| 2008-05-22 | 840 | 845 | 840 | 845 | 1,300 | 845 |
| 2008-05-21 | 844 | 844 | 836 | 844 | 1,900 | 844 |
| 2008-05-20 | 811 | 850 | 811 | 844 | 1,500 | 844 |
| 2008-05-19 | 836 | 836 | 836 | 836 | 1,100 | 836 |
| 2008-05-16 | 800 | 820 | 780 | 816 | 18,200 | 816 |
| 2008-05-15 | 770 | 770 | 770 | 770 | 600 | 770 |
| 2008-05-14 | 757 | 760 | 750 | 760 | 1,200 | 760 |
| 2008-05-12 | 752 | 752 | 752 | 752 | 100 | 752 |
| 2008-05-09 | 750 | 760 | 750 | 757 | 1,100 | 757 |
| 2008-05-08 | 740 | 740 | 739 | 739 | 4,400 | 739 |
| 2008-05-07 | 750 | 750 | 750 | 750 | 500 | 750 |
| 2008-05-02 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2008-05-01 | 744 | 744 | 744 | 744 | 1,200 | 744 |
| 2008-04-30 | 760 | 762 | 760 | 762 | 1,300 | 762 |
| 2008-04-28 | 756 | 756 | 756 | 756 | 2,300 | 756 |
| 2008-04-25 | 700 | 737 | 700 | 716 | 12,600 | 716 |
| 2008-04-24 | 710 | 710 | 700 | 710 | 3,800 | 710 |
| 2008-04-23 | 670 | 710 | 670 | 710 | 22,900 | 710 |
| 2008-04-22 | 710 | 711 | 700 | 710 | 32,000 | 710 |
| 2008-04-21 | 711 | 715 | 710 | 710 | 1,300 | 710 |
| 2008-04-18 | 700 | 710 | 700 | 710 | 38,300 | 710 |
| 2008-04-17 | 702 | 702 | 700 | 700 | 52,500 | 700 |
| 2008-04-16 | 700 | 701 | 700 | 700 | 24,700 | 700 |
| 2008-04-15 | 680 | 705 | 680 | 700 | 13,200 | 700 |
| 2008-04-14 | 704 | 708 | 700 | 700 | 57,300 | 700 |
| 2008-04-11 | 690 | 705 | 685 | 705 | 12,100 | 705 |
| 2008-04-10 | 695 | 695 | 690 | 695 | 3,900 | 695 |
| 2008-04-09 | 677 | 700 | 677 | 700 | 1,200 | 700 |
| 2008-04-08 | 710 | 710 | 700 | 700 | 3,200 | 700 |
| 2008-04-07 | 720 | 720 | 700 | 700 | 3,100 | 700 |
| 2008-04-04 | 720 | 720 | 720 | 720 | 200 | 720 |
| 2008-04-03 | 740 | 740 | 700 | 730 | 1,300 | 730 |
| 2008-04-01 | 750 | 755 | 750 | 755 | 300 | 755 |
| 2008-03-28 | 760 | 760 | 735 | 735 | 2,900 | 735 |
| 2008-03-27 | 735 | 745 | 735 | 745 | 800 | 745 |
| 2008-03-26 | 751 | 751 | 750 | 750 | 1,300 | 750 |
| 2008-03-25 | 769 | 770 | 756 | 770 | 7,000 | 770 |
| 2008-03-24 | 771 | 775 | 762 | 775 | 1,400 | 775 |
| 2008-03-21 | 770 | 780 | 760 | 770 | 6,900 | 770 |
| 2008-03-19 | 784 | 784 | 770 | 770 | 1,400 | 770 |
| 2008-03-18 | 800 | 800 | 780 | 780 | 3,500 | 780 |
| 2008-03-17 | 790 | 795 | 790 | 795 | 1,600 | 795 |
| 2008-03-14 | 810 | 810 | 800 | 800 | 6,100 | 800 |
| 2008-03-13 | 830 | 830 | 820 | 820 | 2,100 | 820 |
| 2008-03-12 | 830 | 830 | 830 | 830 | 1,100 | 830 |
| 2008-03-11 | 835 | 840 | 830 | 830 | 2,600 | 830 |
| 2008-03-10 | 835 | 835 | 833 | 835 | 1,700 | 835 |
| 2008-03-07 | 845 | 845 | 835 | 835 | 5,300 | 835 |
| 2008-03-06 | 850 | 850 | 840 | 840 | 5,100 | 840 |
| 2008-03-05 | 851 | 851 | 840 | 840 | 900 | 840 |
| 2008-03-04 | 851 | 851 | 851 | 851 | 1,500 | 851 |
| 2008-03-03 | 850 | 851 | 850 | 851 | 2,100 | 851 |
| 2008-02-29 | 850 | 857 | 850 | 851 | 3,300 | 851 |
| 2008-02-28 | 861 | 861 | 859 | 859 | 2,500 | 859 |
| 2008-02-27 | 851 | 851 | 851 | 851 | 1,300 | 851 |
| 2008-02-25 | 840 | 851 | 840 | 851 | 3,300 | 851 |
| 2008-02-22 | 838 | 840 | 838 | 840 | 200 | 840 |
| 2008-02-21 | 851 | 857 | 830 | 830 | 2,000 | 830 |
| 2008-02-20 | 831 | 831 | 831 | 831 | 100 | 831 |
| 2008-02-19 | 851 | 851 | 831 | 831 | 300 | 831 |
| 2008-02-18 | 852 | 852 | 851 | 851 | 2,500 | 851 |
| 2008-02-15 | 851 | 851 | 851 | 851 | 1,500 | 851 |
| 2008-02-14 | 836 | 840 | 830 | 830 | 800 | 830 |
| 2008-02-13 | 851 | 860 | 850 | 850 | 8,300 | 850 |
| 2008-02-12 | 820 | 821 | 820 | 821 | 1,000 | 821 |
| 2008-02-08 | 821 | 821 | 810 | 820 | 1,100 | 820 |
| 2008-02-07 | 820 | 820 | 820 | 820 | 400 | 820 |
| 2008-02-06 | 821 | 821 | 802 | 820 | 3,500 | 820 |
| 2008-02-01 | 855 | 855 | 806 | 821 | 600 | 821 |
| 2008-01-31 | 800 | 845 | 800 | 845 | 12,900 | 845 |
| 2008-01-30 | 850 | 859 | 850 | 850 | 12,100 | 850 |
| 2008-01-29 | 808 | 850 | 808 | 850 | 13,500 | 850 |
| 2008-01-28 | 851 | 851 | 808 | 808 | 3,600 | 808 |
| 2008-01-25 | 810 | 850 | 810 | 850 | 6,700 | 850 |
| 2008-01-24 | 780 | 840 | 780 | 840 | 5,100 | 840 |
| 2008-01-23 | 775 | 835 | 771 | 800 | 8,100 | 800 |
| 2008-01-22 | 835 | 835 | 835 | 835 | 500 | 835 |
| 2008-01-21 | 852 | 852 | 842 | 851 | 3,900 | 851 |
| 2008-01-18 | 851 | 863 | 850 | 853 | 9,600 | 853 |
| 2008-01-17 | 800 | 851 | 800 | 851 | 2,700 | 851 |
| 2008-01-16 | 884 | 884 | 880 | 880 | 1,000 | 880 |
| 2008-01-15 | 900 | 900 | 870 | 885 | 900 | 885 |
| 2008-01-11 | 900 | 900 | 890 | 892 | 1,700 | 892 |
| 2008-01-10 | 900 | 900 | 895 | 895 | 200 | 895 |
| 2008-01-09 | 900 | 900 | 890 | 895 | 2,100 | 895 |
| 2008-01-08 | 945 | 945 | 889 | 900 | 8,200 | 900 |
分割・併合履歴 ： [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株
