9663 (株)ナガワの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	525	540	524	540	3,400	540
2010-12-29	522	540	521	538	900	538
2010-12-28	542	542	523	523	10,600	523
2010-12-27	539	539	522	525	20,000	525
2010-12-24	506	535	506	535	4,900	535
2010-12-22	530	530	526	530	2,300	530
2010-12-21	523	530	523	530	3,600	530
2010-12-20	533	533	533	533	300	533
2010-12-17	520	530	508	529	9,800	529
2010-12-16	502	524	502	524	4,700	524
2010-12-15	523	523	520	520	300	520
2010-12-14	538	538	518	523	7,100	523
2010-12-13	523	523	518	518	6,200	518
2010-12-10	496	502	495	502	7,400	502
2010-12-09	500	502	490	498	7,300	498
2010-12-08	500	501	499	500	6,100	500
2010-12-07	475	500	473	500	6,200	500
2010-12-06	469	480	465	479	5,300	479
2010-12-03	455	485	455	485	5,100	485
2010-12-02	440	457	440	455	9,200	455
2010-12-01	437	440	435	440	600	440
2010-11-30	436	437	435	435	500	435
2010-11-29	443	443	435	435	2,400	435
2010-11-26	434	441	434	435	2,200	435
2010-11-25	445	445	423	423	3,400	423
2010-11-24	420	430	416	430	14,000	430
2010-11-22	438	438	422	423	3,700	423
2010-11-19	431	435	431	434	600	434
2010-11-18	408	439	408	439	4,300	439
2010-11-16	408	416	408	408	1,000	408
2010-11-15	415	415	415	415	200	415
2010-11-12	406	413	406	413	500	413
2010-11-11	407	409	402	409	2,700	409
2010-11-10	401	410	401	403	2,500	403
2010-11-09	403	405	401	404	36,600	404
2010-11-08	402	409	402	409	1,100	409
2010-11-05	416	416	410	410	34,400	410
2010-11-04	401	415	401	414	34,200	414
2010-11-02	416	417	407	407	2,300	407
2010-11-01	425	425	425	425	200	425
2010-10-29	431	431	413	425	1,400	425
2010-10-28	439	440	423	439	3,500	439
2010-10-27	435	438	435	436	600	436
2010-10-26	438	441	438	440	2,400	440
2010-10-25	430	430	430	430	2,800	430
2010-10-22	420	420	420	420	700	420
2010-10-21	420	420	420	420	500	420
2010-10-20	414	420	414	420	1,000	420
2010-10-19	422	422	414	414	6,300	414
2010-10-18	416	416	415	415	500	415
2010-10-15	420	420	420	420	2,000	420
2010-10-14	421	421	421	421	400	421
2010-10-13	417	420	417	420	1,300	420
2010-10-12	424	424	417	418	6,400	418
2010-10-08	423	423	423	423	500	423
2010-10-07	422	425	422	423	1,000	423
2010-10-06	423	425	423	425	1,700	425
2010-10-05	432	432	432	432	500	432
2010-10-04	440	444	435	444	9,000	444
2010-10-01	430	430	430	430	5,000	430
2010-09-30	430	439	430	439	2,000	439
2010-09-29	430	430	426	426	2,000	426
2010-09-28	444	444	430	443	4,800	443
2010-09-27	429	437	429	437	3,200	437
2010-09-24	434	434	421	430	3,100	430
2010-09-22	430	431	430	431	2,000	431
2010-09-21	426	430	426	429	1,300	429
2010-09-17	424	430	424	430	500	430
2010-09-15	416	432	416	432	1,000	432
2010-09-14	416	416	416	416	300	416
2010-09-13	415	420	415	420	800	420
2010-09-10	413	413	413	413	700	413
2010-09-09	420	420	420	420	100	420
2010-09-08	416	416	412	412	300	412
2010-09-07	415	415	415	415	1,000	415
2010-09-06	415	415	415	415	300	415
2010-09-03	412	415	412	415	900	415
2010-09-02	412	412	412	412	2,900	412
2010-09-01	405	405	405	405	200	405
2010-08-30	419	419	417	417	6,700	417
2010-08-27	408	409	405	408	3,700	408
2010-08-26	420	420	411	411	5,700	411
2010-08-25	424	424	411	412	5,700	412
2010-08-24	412	420	412	416	1,000	416
2010-08-23	420	423	415	420	5,900	420
2010-08-20	425	425	423	423	3,400	423
2010-08-19	430	430	428	428	400	428
2010-08-18	430	430	430	430	1,200	430
2010-08-16	429	430	422	430	2,300	430
2010-08-13	430	430	430	430	1,100	430
2010-08-12	430	430	430	430	2,400	430
2010-08-11	430	430	430	430	700	430
2010-08-10	433	433	430	433	800	433
2010-08-09	433	433	433	433	800	433
2010-08-06	433	434	431	433	3,200	433
2010-08-05	435	436	433	433	2,900	433
2010-08-04	445	448	435	435	2,700	435
2010-08-03	447	447	445	445	400	445
2010-08-02	442	449	442	449	1,100	449
2010-07-30	443	443	443	443	300	443
2010-07-29	445	448	442	448	400	448
2010-07-28	448	448	446	448	2,400	448
2010-07-27	453	455	450	450	3,700	450
2010-07-26	447	447	447	447	2,300	447
2010-07-23	437	438	437	438	800	438
2010-07-22	433	438	432	434	4,800	434
2010-07-21	434	444	432	434	700	434
2010-07-20	437	437	433	433	2,800	433
2010-07-16	436	437	436	437	1,100	437
2010-07-15	439	441	436	436	6,200	436
2010-07-14	443	443	443	443	1,300	443
2010-07-13	459	463	439	441	11,900	441
2010-07-12	452	452	437	439	12,300	439
2010-07-09	441	441	436	436	6,100	436
2010-07-08	443	444	440	440	400	440
2010-07-07	443	449	438	443	1,200	443
2010-07-06	443	443	443	443	100	443
2010-07-05	447	449	447	449	700	449
2010-07-02	437	437	436	436	600	436
2010-07-01	451	451	451	451	500	451
2010-06-30	435	435	435	435	100	435
2010-06-29	440	440	433	433	600	433
2010-06-28	443	443	440	443	3,200	443
2010-06-25	438	438	432	432	8,500	432
2010-06-24	441	441	438	441	1,400	441
2010-06-23	443	446	438	440	2,200	440
2010-06-22	450	451	446	446	1,100	446
2010-06-21	448	451	448	451	1,500	451
2010-06-18	435	435	433	433	400	433
2010-06-17	435	435	434	434	800	434
2010-06-16	435	435	434	434	200	434
2010-06-15	435	435	430	430	1,400	430
2010-06-14	435	435	435	435	1,100	435
2010-06-11	435	440	435	435	1,100	435
2010-06-10	431	435	429	435	2,100	435
2010-06-09	433	433	430	430	1,900	430
2010-06-08	431	434	430	434	1,200	434
2010-06-07	434	434	428	431	5,300	431
2010-06-04	436	436	434	434	2,500	434
2010-06-03	431	436	431	436	600	436
2010-06-02	429	436	428	436	1,100	436
2010-06-01	432	437	428	429	3,700	429
2010-05-31	433	433	429	430	2,500	430
2010-05-28	435	435	430	435	3,500	435
2010-05-27	433	434	421	427	5,200	427
2010-05-26	451	457	432	432	5,300	432
2010-05-25	456	456	446	449	4,200	449
2010-05-24	450	457	448	448	2,400	448
2010-05-21	440	452	438	452	2,200	452
2010-05-20	444	452	444	446	1,700	446
2010-05-19	449	452	446	452	700	452
2010-05-18	453	453	446	446	2,500	446
2010-05-17	457	457	457	457	300	457
2010-05-14	450	458	450	458	2,400	458
2010-05-13	453	456	447	454	5,700	454
2010-05-12	461	463	442	448	19,100	448
2010-05-11	468	469	458	459	8,600	459
2010-05-10	459	460	445	460	11,700	460
2010-05-07	478	478	453	465	5,200	465
2010-05-06	500	500	493	494	1,100	494
2010-04-30	502	502	500	500	1,000	500
2010-04-28	503	503	497	498	4,000	498
2010-04-27	530	530	515	515	3,300	515
2010-04-26	500	500	487	500	5,000	500
2010-04-23	480	485	478	485	3,000	485
2010-04-22	480	480	480	480	1,000	480
2010-04-21	480	480	479	480	2,300	480
2010-04-20	479	479	476	477	2,800	477
2010-04-19	476	477	475	476	2,900	476
2010-04-16	475	475	472	475	2,100	475
2010-04-15	475	475	475	475	100	475
2010-04-14	472	480	468	480	4,500	480
2010-04-13	473	500	468	468	4,100	468
2010-04-12	484	484	470	480	1,400	480
2010-04-09	467	481	467	481	1,800	481
2010-04-08	463	470	460	466	2,700	466
2010-04-07	480	480	475	475	600	475
2010-04-05	480	480	480	480	100	480
2010-03-31	475	475	475	475	800	475
2010-03-30	475	475	475	475	100	475
2010-03-29	472	473	465	473	1,000	473
2010-03-26	500	514	478	478	4,700	478
2010-03-25	500	504	493	500	5,600	500
2010-03-24	504	504	495	495	2,200	495
2010-03-23	490	504	490	504	2,800	504
2010-03-19	485	488	485	488	400	488
2010-03-18	476	485	475	485	1,400	485
2010-03-17	475	481	475	475	1,500	475
2010-03-16	470	480	468	470	1,500	470
2010-03-15	467	486	467	486	1,800	486
2010-03-12	467	467	467	467	200	467
2010-03-11	468	468	463	463	400	463
2010-03-10	467	467	464	467	3,400	467
2010-03-09	465	466	465	466	500	466
2010-03-08	464	470	464	465	2,000	465
2010-03-05	465	465	464	464	300	464
2010-03-04	465	473	465	473	600	473
2010-03-02	470	470	470	470	100	470
2010-03-01	488	488	470	470	1,100	470
2010-02-26	493	493	485	485	2,100	485
2010-02-25	470	470	470	470	2,800	470
2010-02-24	460	461	460	460	1,300	460
2010-02-23	456	460	456	460	500	460
2010-02-22	456	456	455	455	2,300	455
2010-02-19	469	469	469	469	500	469
2010-02-18	455	455	455	455	100	455
2010-02-15	457	457	457	457	400	457
2010-02-12	457	457	457	457	100	457
2010-02-10	457	457	457	457	200	457
2010-02-08	465	479	455	455	1,100	455
2010-02-04	457	457	457	457	100	457
2010-02-02	453	461	453	461	200	461
2010-02-01	452	455	452	455	1,300	455
2010-01-29	465	467	458	467	700	467
2010-01-28	462	465	462	465	1,400	465
2010-01-27	473	475	473	475	1,400	475
2010-01-26	474	475	474	475	4,000	475
2010-01-25	462	463	454	463	3,600	463
2010-01-22	452	453	452	452	500	452
2010-01-21	455	455	451	451	1,500	451
2010-01-20	451	460	451	460	2,000	460
2010-01-19	459	460	458	458	700	458
2010-01-18	453	460	449	460	37,300	460
2010-01-15	462	463	451	453	22,300	453
2010-01-14	464	465	463	464	3,500	464
2010-01-13	464	468	464	464	500	464
2010-01-12	464	470	463	470	500	470
2010-01-08	465	465	464	464	400	464
2010-01-07	465	466	465	465	800	465
2010-01-06	468	468	460	464	1,800	464
2010-01-05	473	480	473	475	400	475
2010-01-04	493	493	473	473	300	473

分割・併合履歴： [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

9663 (株)ナガワ の時系列データ [2010年度]

9663 (株)ナガワの時系列データ [2010年度]