9663 (株)ナガワ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 480 | 494 | 479 | 494 | 1,300 | 494 |
| 2009-12-29 | 467 | 485 | 467 | 485 | 600 | 485 |
| 2009-12-28 | 488 | 488 | 471 | 471 | 3,100 | 471 |
| 2009-12-25 | 493 | 493 | 468 | 468 | 4,700 | 468 |
| 2009-12-24 | 468 | 468 | 460 | 465 | 1,400 | 465 |
| 2009-12-22 | 452 | 461 | 446 | 460 | 6,300 | 460 |
| 2009-12-21 | 455 | 460 | 452 | 455 | 4,100 | 455 |
| 2009-12-18 | 451 | 460 | 442 | 460 | 3,900 | 460 |
| 2009-12-17 | 452 | 460 | 451 | 452 | 1,600 | 452 |
| 2009-12-16 | 460 | 460 | 451 | 452 | 1,700 | 452 |
| 2009-12-15 | 485 | 485 | 456 | 460 | 8,400 | 460 |
| 2009-12-14 | 460 | 460 | 450 | 450 | 8,900 | 450 |
| 2009-12-11 | 457 | 467 | 452 | 467 | 3,400 | 467 |
| 2009-12-10 | 449 | 460 | 449 | 456 | 3,400 | 456 |
| 2009-12-09 | 452 | 452 | 451 | 451 | 1,500 | 451 |
| 2009-12-08 | 455 | 457 | 451 | 452 | 1,300 | 452 |
| 2009-12-07 | 460 | 461 | 450 | 452 | 11,400 | 452 |
| 2009-12-04 | 455 | 455 | 455 | 455 | 400 | 455 |
| 2009-12-03 | 455 | 460 | 455 | 457 | 600 | 457 |
| 2009-12-02 | 461 | 461 | 444 | 450 | 9,300 | 450 |
| 2009-12-01 | 461 | 461 | 461 | 461 | 500 | 461 |
| 2009-11-30 | 456 | 475 | 456 | 475 | 7,300 | 475 |
| 2009-11-27 | 460 | 460 | 455 | 460 | 5,600 | 460 |
| 2009-11-26 | 470 | 470 | 460 | 468 | 4,500 | 468 |
| 2009-11-25 | 460 | 465 | 455 | 460 | 11,700 | 460 |
| 2009-11-24 | 470 | 470 | 450 | 450 | 30,500 | 450 |
| 2009-11-20 | 460 | 475 | 460 | 470 | 5,100 | 470 |
| 2009-11-19 | 466 | 467 | 450 | 460 | 4,100 | 460 |
| 2009-11-18 | 481 | 481 | 470 | 470 | 1,200 | 470 |
| 2009-11-17 | 481 | 481 | 481 | 481 | 100 | 481 |
| 2009-11-13 | 480 | 499 | 480 | 499 | 800 | 499 |
| 2009-11-12 | 495 | 495 | 491 | 491 | 1,400 | 491 |
| 2009-11-11 | 492 | 492 | 492 | 492 | 400 | 492 |
| 2009-11-10 | 491 | 500 | 491 | 495 | 2,800 | 495 |
| 2009-11-09 | 489 | 491 | 489 | 491 | 1,300 | 491 |
| 2009-11-06 | 482 | 489 | 482 | 489 | 300 | 489 |
| 2009-11-05 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2009-11-04 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2009-11-02 | 500 | 520 | 500 | 520 | 1,000 | 520 |
| 2009-10-30 | 525 | 540 | 504 | 540 | 1,900 | 540 |
| 2009-10-29 | 505 | 505 | 504 | 504 | 600 | 504 |
| 2009-10-28 | 522 | 522 | 522 | 522 | 800 | 522 |
| 2009-10-27 | 555 | 555 | 522 | 522 | 3,400 | 522 |
| 2009-10-26 | 555 | 555 | 540 | 544 | 2,500 | 544 |
| 2009-10-23 | 520 | 522 | 520 | 520 | 3,200 | 520 |
| 2009-10-22 | 485 | 498 | 485 | 495 | 4,400 | 495 |
| 2009-10-21 | 470 | 485 | 470 | 485 | 4,400 | 485 |
| 2009-10-20 | 475 | 475 | 466 | 466 | 1,300 | 466 |
| 2009-10-19 | 470 | 475 | 465 | 475 | 300 | 475 |
| 2009-10-16 | 470 | 470 | 470 | 470 | 300 | 470 |
| 2009-10-15 | 475 | 480 | 465 | 465 | 1,000 | 465 |
| 2009-10-14 | 466 | 469 | 460 | 465 | 6,100 | 465 |
| 2009-10-13 | 470 | 470 | 465 | 470 | 4,600 | 470 |
| 2009-10-09 | 471 | 478 | 467 | 478 | 2,400 | 478 |
| 2009-10-08 | 485 | 485 | 475 | 480 | 8,900 | 480 |
| 2009-10-07 | 483 | 485 | 483 | 485 | 700 | 485 |
| 2009-10-06 | 485 | 490 | 485 | 486 | 9,100 | 486 |
| 2009-10-05 | 490 | 490 | 490 | 490 | 6,200 | 490 |
| 2009-10-02 | 500 | 500 | 495 | 495 | 200 | 495 |
| 2009-09-30 | 500 | 510 | 490 | 510 | 11,300 | 510 |
| 2009-09-29 | 500 | 500 | 500 | 500 | 5,800 | 500 |
| 2009-09-28 | 518 | 518 | 499 | 500 | 8,800 | 500 |
| 2009-09-25 | 520 | 520 | 500 | 503 | 12,100 | 503 |
| 2009-09-24 | 520 | 520 | 508 | 510 | 700 | 510 |
| 2009-09-18 | 536 | 536 | 527 | 530 | 1,000 | 530 |
| 2009-09-17 | 545 | 545 | 540 | 540 | 1,300 | 540 |
| 2009-09-16 | 553 | 553 | 550 | 550 | 1,600 | 550 |
| 2009-09-15 | 565 | 565 | 565 | 565 | 600 | 565 |
| 2009-09-11 | 551 | 569 | 551 | 568 | 800 | 568 |
| 2009-09-10 | 558 | 561 | 551 | 555 | 3,000 | 555 |
| 2009-09-09 | 557 | 557 | 557 | 557 | 600 | 557 |
| 2009-09-08 | 565 | 566 | 565 | 565 | 1,200 | 565 |
| 2009-09-07 | 566 | 566 | 557 | 565 | 1,500 | 565 |
| 2009-09-04 | 581 | 581 | 562 | 563 | 1,300 | 563 |
| 2009-09-03 | 595 | 595 | 581 | 581 | 800 | 581 |
| 2009-09-01 | 580 | 600 | 580 | 600 | 700 | 600 |
| 2009-08-31 | 592 | 595 | 592 | 595 | 2,600 | 595 |
| 2009-08-28 | 613 | 624 | 600 | 600 | 3,600 | 600 |
| 2009-08-27 | 601 | 623 | 592 | 623 | 7,600 | 623 |
| 2009-08-26 | 620 | 620 | 620 | 620 | 200 | 620 |
| 2009-08-25 | 592 | 592 | 590 | 590 | 1,600 | 590 |
| 2009-08-24 | 587 | 589 | 587 | 588 | 600 | 588 |
| 2009-08-21 | 597 | 597 | 595 | 595 | 1,800 | 595 |
| 2009-08-20 | 597 | 597 | 597 | 597 | 100 | 597 |
| 2009-08-19 | 599 | 599 | 598 | 598 | 300 | 598 |
| 2009-08-18 | 600 | 600 | 599 | 599 | 1,200 | 599 |
| 2009-08-17 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2009-08-14 | 599 | 600 | 599 | 599 | 700 | 599 |
| 2009-08-13 | 615 | 615 | 600 | 600 | 3,400 | 600 |
| 2009-08-12 | 606 | 615 | 606 | 615 | 900 | 615 |
| 2009-08-11 | 605 | 606 | 605 | 606 | 400 | 606 |
| 2009-08-07 | 609 | 610 | 609 | 610 | 1,500 | 610 |
| 2009-08-06 | 607 | 607 | 607 | 607 | 100 | 607 |
| 2009-08-05 | 610 | 610 | 610 | 610 | 100 | 610 |
| 2009-08-04 | 618 | 618 | 614 | 614 | 1,300 | 614 |
| 2009-08-03 | 621 | 621 | 621 | 621 | 500 | 621 |
| 2009-07-31 | 619 | 619 | 619 | 619 | 200 | 619 |
| 2009-07-30 | 610 | 610 | 608 | 610 | 1,200 | 610 |
| 2009-07-29 | 638 | 638 | 609 | 609 | 1,700 | 609 |
| 2009-07-28 | 639 | 639 | 625 | 625 | 3,900 | 625 |
| 2009-07-27 | 628 | 628 | 620 | 620 | 1,500 | 620 |
| 2009-07-24 | 618 | 619 | 618 | 618 | 1,300 | 618 |
| 2009-07-23 | 624 | 639 | 618 | 618 | 1,100 | 618 |
| 2009-07-22 | 627 | 628 | 620 | 620 | 3,600 | 620 |
| 2009-07-21 | 637 | 637 | 626 | 626 | 2,500 | 626 |
| 2009-07-17 | 617 | 626 | 616 | 626 | 700 | 626 |
| 2009-07-16 | 631 | 631 | 609 | 620 | 4,000 | 620 |
| 2009-07-15 | 643 | 643 | 631 | 638 | 3,600 | 638 |
| 2009-07-14 | 643 | 649 | 642 | 643 | 800 | 643 |
| 2009-07-13 | 679 | 690 | 653 | 653 | 11,100 | 653 |
| 2009-07-10 | 639 | 639 | 639 | 639 | 300 | 639 |
| 2009-07-09 | 635 | 635 | 635 | 635 | 100 | 635 |
| 2009-07-08 | 634 | 635 | 632 | 635 | 3,700 | 635 |
| 2009-07-07 | 634 | 640 | 634 | 635 | 1,400 | 635 |
| 2009-07-06 | 641 | 641 | 632 | 640 | 1,200 | 640 |
| 2009-07-03 | 651 | 651 | 641 | 641 | 3,100 | 641 |
| 2009-07-02 | 651 | 659 | 647 | 659 | 1,100 | 659 |
| 2009-07-01 | 659 | 659 | 646 | 649 | 1,600 | 649 |
| 2009-06-30 | 652 | 660 | 651 | 660 | 600 | 660 |
| 2009-06-29 | 675 | 678 | 675 | 678 | 2,700 | 678 |
| 2009-06-26 | 679 | 679 | 640 | 645 | 4,400 | 645 |
| 2009-06-25 | 680 | 680 | 650 | 650 | 1,000 | 650 |
| 2009-06-24 | 680 | 680 | 680 | 680 | 200 | 680 |
| 2009-06-23 | 660 | 680 | 660 | 680 | 3,200 | 680 |
| 2009-06-22 | 655 | 655 | 645 | 655 | 2,900 | 655 |
| 2009-06-19 | 650 | 655 | 650 | 655 | 2,900 | 655 |
| 2009-06-18 | 650 | 651 | 650 | 650 | 2,400 | 650 |
| 2009-06-17 | 647 | 650 | 647 | 650 | 2,800 | 650 |
| 2009-06-16 | 641 | 650 | 641 | 650 | 3,700 | 650 |
| 2009-06-15 | 660 | 660 | 651 | 660 | 3,900 | 660 |
| 2009-06-12 | 660 | 660 | 650 | 660 | 3,400 | 660 |
| 2009-06-11 | 660 | 660 | 658 | 660 | 3,600 | 660 |
| 2009-06-10 | 660 | 660 | 659 | 660 | 2,200 | 660 |
| 2009-06-09 | 660 | 660 | 660 | 660 | 2,500 | 660 |
| 2009-06-08 | 660 | 660 | 660 | 660 | 2,500 | 660 |
| 2009-06-05 | 660 | 660 | 650 | 660 | 3,900 | 660 |
| 2009-06-04 | 660 | 660 | 650 | 650 | 3,700 | 650 |
| 2009-06-03 | 660 | 660 | 660 | 660 | 1,500 | 660 |
| 2009-06-02 | 660 | 660 | 660 | 660 | 2,300 | 660 |
| 2009-06-01 | 659 | 660 | 659 | 660 | 600 | 660 |
| 2009-05-29 | 650 | 659 | 650 | 659 | 1,500 | 659 |
| 2009-05-28 | 649 | 650 | 649 | 650 | 4,400 | 650 |
| 2009-05-27 | 615 | 621 | 614 | 621 | 3,300 | 621 |
| 2009-05-26 | 612 | 612 | 611 | 611 | 2,500 | 611 |
| 2009-05-25 | 611 | 611 | 611 | 611 | 500 | 611 |
| 2009-05-22 | 610 | 610 | 605 | 610 | 2,700 | 610 |
| 2009-05-21 | 619 | 619 | 606 | 610 | 1,900 | 610 |
| 2009-05-20 | 606 | 619 | 606 | 619 | 3,100 | 619 |
| 2009-05-19 | 606 | 606 | 606 | 606 | 1,100 | 606 |
| 2009-05-18 | 606 | 606 | 606 | 606 | 1,500 | 606 |
| 2009-05-15 | 605 | 605 | 605 | 605 | 800 | 605 |
| 2009-05-14 | 611 | 611 | 611 | 611 | 1,300 | 611 |
| 2009-05-13 | 611 | 611 | 605 | 611 | 2,700 | 611 |
| 2009-05-12 | 610 | 610 | 605 | 610 | 800 | 610 |
| 2009-05-08 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2009-05-07 | 615 | 615 | 615 | 615 | 100 | 615 |
| 2009-05-01 | 625 | 625 | 625 | 625 | 1,500 | 625 |
| 2009-04-30 | 625 | 625 | 625 | 625 | 200 | 625 |
| 2009-04-28 | 645 | 648 | 605 | 625 | 5,600 | 625 |
| 2009-04-27 | 604 | 605 | 603 | 605 | 3,100 | 605 |
| 2009-04-24 | 603 | 603 | 603 | 603 | 2,700 | 603 |
| 2009-04-23 | 603 | 603 | 602 | 603 | 3,000 | 603 |
| 2009-04-22 | 601 | 602 | 601 | 602 | 2,500 | 602 |
| 2009-04-21 | 601 | 601 | 600 | 601 | 3,200 | 601 |
| 2009-04-20 | 601 | 601 | 600 | 600 | 1,000 | 600 |
| 2009-04-17 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2009-04-16 | 600 | 600 | 600 | 600 | 2,800 | 600 |
| 2009-04-15 | 600 | 600 | 600 | 600 | 3,100 | 600 |
| 2009-04-14 | 600 | 600 | 600 | 600 | 1,600 | 600 |
| 2009-04-13 | 600 | 600 | 600 | 600 | 300 | 600 |
| 2009-04-10 | 600 | 600 | 600 | 600 | 3,300 | 600 |
| 2009-04-09 | 600 | 600 | 600 | 600 | 3,400 | 600 |
| 2009-04-08 | 600 | 600 | 600 | 600 | 3,300 | 600 |
| 2009-04-07 | 600 | 600 | 600 | 600 | 3,300 | 600 |
| 2009-04-06 | 600 | 600 | 600 | 600 | 400 | 600 |
| 2009-04-03 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2009-04-02 | 600 | 600 | 600 | 600 | 3,500 | 600 |
| 2009-04-01 | 600 | 600 | 570 | 600 | 3,600 | 600 |
| 2009-03-31 | 600 | 600 | 600 | 600 | 200 | 600 |
| 2009-03-30 | 610 | 610 | 600 | 600 | 4,200 | 600 |
| 2009-03-27 | 598 | 600 | 595 | 600 | 9,100 | 600 |
| 2009-03-26 | 591 | 600 | 591 | 598 | 5,100 | 598 |
| 2009-03-24 | 614 | 614 | 614 | 614 | 3,200 | 614 |
| 2009-03-23 | 561 | 615 | 555 | 615 | 7,000 | 615 |
| 2009-03-19 | 561 | 561 | 560 | 561 | 4,300 | 561 |
| 2009-03-18 | 561 | 561 | 561 | 561 | 1,500 | 561 |
| 2009-03-17 | 561 | 561 | 561 | 561 | 1,700 | 561 |
| 2009-03-16 | 561 | 561 | 560 | 561 | 4,200 | 561 |
| 2009-03-13 | 561 | 561 | 560 | 561 | 3,200 | 561 |
| 2009-03-12 | 569 | 569 | 559 | 560 | 3,100 | 560 |
| 2009-03-11 | 569 | 569 | 569 | 569 | 3,500 | 569 |
| 2009-03-10 | 568 | 568 | 550 | 568 | 2,400 | 568 |
| 2009-03-09 | 568 | 568 | 568 | 568 | 2,000 | 568 |
| 2009-03-06 | 568 | 568 | 568 | 568 | 2,800 | 568 |
| 2009-03-05 | 567 | 567 | 567 | 567 | 3,200 | 567 |
| 2009-03-04 | 567 | 567 | 558 | 567 | 3,500 | 567 |
| 2009-03-03 | 566 | 567 | 566 | 567 | 1,800 | 567 |
| 2009-03-02 | 566 | 567 | 566 | 567 | 6,300 | 567 |
| 2009-02-27 | 500 | 500 | 500 | 500 | 3,200 | 500 |
| 2009-02-26 | 500 | 501 | 500 | 500 | 3,600 | 500 |
| 2009-02-25 | 504 | 516 | 499 | 500 | 5,500 | 500 |
| 2009-02-24 | 550 | 550 | 501 | 502 | 3,500 | 502 |
| 2009-02-23 | 575 | 575 | 575 | 575 | 2,100 | 575 |
| 2009-02-20 | 590 | 590 | 575 | 575 | 2,400 | 575 |
| 2009-02-19 | 561 | 590 | 561 | 590 | 4,000 | 590 |
| 2009-02-18 | 584 | 584 | 540 | 560 | 5,000 | 560 |
| 2009-02-17 | 583 | 584 | 583 | 584 | 2,300 | 584 |
| 2009-02-16 | 600 | 600 | 582 | 583 | 2,900 | 583 |
| 2009-02-13 | 621 | 621 | 621 | 621 | 2,700 | 621 |
| 2009-02-12 | 620 | 621 | 620 | 621 | 2,300 | 621 |
| 2009-02-09 | 620 | 620 | 620 | 620 | 2,800 | 620 |
| 2009-02-06 | 631 | 631 | 631 | 631 | 2,300 | 631 |
| 2009-02-05 | 631 | 631 | 631 | 631 | 3,300 | 631 |
| 2009-02-04 | 630 | 645 | 630 | 645 | 3,000 | 645 |
| 2009-02-03 | 630 | 630 | 630 | 630 | 2,300 | 630 |
| 2009-01-28 | 669 | 669 | 669 | 669 | 3,000 | 669 |
| 2009-01-27 | 661 | 661 | 610 | 630 | 1,600 | 630 |
| 2009-01-26 | 610 | 610 | 610 | 610 | 100 | 610 |
| 2009-01-23 | 660 | 660 | 650 | 650 | 3,100 | 650 |
| 2009-01-22 | 679 | 679 | 679 | 679 | 2,900 | 679 |
| 2009-01-21 | 660 | 679 | 660 | 679 | 3,200 | 679 |
| 2009-01-20 | 680 | 680 | 660 | 660 | 3,200 | 660 |
| 2009-01-19 | 681 | 681 | 651 | 680 | 5,300 | 680 |
| 2009-01-16 | 681 | 699 | 681 | 681 | 4,400 | 681 |
| 2009-01-15 | 680 | 680 | 680 | 680 | 3,800 | 680 |
| 2009-01-14 | 700 | 700 | 670 | 680 | 6,200 | 680 |
| 2009-01-13 | 701 | 701 | 700 | 700 | 3,800 | 700 |
| 2009-01-09 | 712 | 712 | 702 | 703 | 1,800 | 703 |
| 2009-01-08 | 711 | 711 | 711 | 711 | 100 | 711 |
| 2009-01-07 | 710 | 710 | 710 | 710 | 1,100 | 710 |
| 2009-01-05 | 709 | 709 | 709 | 709 | 100 | 709 |
分割・併合履歴 ： [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株
