1. HOME >
  2. 株価時系列 >
  3. 9663 >
  4. 2013年

9663 (株)ナガワ の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302,0982,0982,0702,0711,0002,071
2013-12-272,0902,0902,0702,0809002,080
2013-12-262,0272,0972,0262,0972,7002,097
2013-12-252,0152,0822,0002,00415,9002,004
2013-12-241,9982,0991,9982,09839,0002,098
2013-12-201,9992,0031,9981,9986,6001,998
2013-12-191,9952,0051,9951,99917,0001,999
2013-12-182,0002,0111,9931,99316,2001,993
2013-12-171,9992,0151,9992,00111,5002,001
2013-12-161,9882,0001,9801,98911,3001,989
2013-12-131,9781,9861,9781,9865,0001,986
2013-12-122,0002,0001,9751,9756,8001,975
2013-12-112,0052,0152,0002,0003,8002,000
2013-12-102,0102,0101,9911,9956,1001,995
2013-12-092,0002,0082,0002,0056,0002,005
2013-12-061,9992,0091,9991,9998,5001,999
2013-12-052,0002,0011,9991,9992,6001,999
2013-12-042,0002,0011,9962,0016002,001
2013-12-032,0002,0192,0002,01023,3002,010
2013-12-022,0012,0502,0002,0233,3002,023
2013-11-292,0002,0032,0002,0005,1002,000
2013-11-282,0102,0102,0002,0006,9002,000
2013-11-272,0052,0051,9801,9808,4001,980
2013-11-262,0092,0091,9992,0009,6002,000
2013-11-252,0102,0101,9962,0054,5002,005
2013-11-222,0102,0101,9851,98511,8001,985
2013-11-212,0122,0351,9801,99012,1001,990
2013-11-201,9512,0301,9512,00019,8002,000
2013-11-191,9101,9521,9101,9502,7001,950
2013-11-181,9101,9391,9101,9395001,939
2013-11-151,9001,9001,8781,8781,7001,878
2013-11-141,8501,8801,8501,8805,4001,880
2013-11-131,8481,8501,8481,8501,7001,850
2013-11-111,8201,8201,8101,8204,6001,820
2013-11-081,8291,8291,8011,8203,2001,820
2013-11-071,8201,8351,8131,8203,6001,820
2013-11-061,8461,8601,8201,8205,0001,820
2013-11-051,8021,8201,8021,8173,8001,817
2013-11-011,8201,8201,8001,8001,5001,800
2013-10-311,8001,8301,8001,8206,8001,820
2013-10-301,7831,8001,7831,8005,4001,800
2013-10-291,7801,7951,7781,7834,3001,783
2013-10-281,7991,8201,7611,8209,0001,820
2013-10-251,7861,7861,7471,7751,1001,775
2013-10-241,7251,7481,7251,7481,3001,748
2013-10-231,7711,7711,7401,7402,8001,740
2013-10-221,7621,7961,7621,7712,4001,771
2013-10-211,7701,7801,7701,7804,5001,780
2013-10-181,7681,7701,7681,7706,4001,770
2013-10-171,7621,7811,7621,7685,4001,768
2013-10-161,7561,7891,7521,7606,7001,760
2013-10-151,7531,7931,7531,7608,0001,760
2013-10-111,7781,8101,7781,78510,3001,785
2013-10-101,7651,7901,7651,76813,6001,768
2013-10-091,7551,8651,7551,76119,2001,761
2013-10-081,7521,8601,7401,78014,4001,780
2013-10-072,1302,1301,7581,77639,1001,776
2013-10-041,7571,7791,7231,73022,2001,730
2013-10-031,7161,7171,7161,7177001,717
2013-10-021,7141,7161,7141,7161,2001,716
2013-10-011,7141,7141,7141,7146001,714
2013-09-301,7001,7141,7001,7142,1001,714
2013-09-271,7021,7131,7021,7133001,713
2013-09-261,7401,7401,7001,7367001,736
2013-09-251,7481,7481,6881,7223,7001,722
2013-09-241,7481,7481,7261,7472,0001,747
2013-09-201,7021,7371,7021,7267,3001,726
2013-09-191,7071,7491,6781,70012,1001,700
2013-09-181,7221,7451,6861,70616,8001,706
2013-09-171,7041,7291,7011,72012,3001,720
2013-09-131,7191,7351,7021,7037,3001,703
2013-09-121,7201,7501,7181,7407,4001,740
2013-09-111,7201,7451,7191,7214,8001,721
2013-09-101,7401,7401,7201,7206,4001,720
2013-09-091,6691,7001,6681,7006,1001,700
2013-09-061,6801,6951,6231,63311,8001,633
2013-09-051,6381,7001,6381,70011,5001,700
2013-09-041,6891,6891,6511,6514,4001,651
2013-09-031,6901,7001,6901,6904,0001,690
2013-09-021,6761,7001,6501,6908,3001,690
2013-08-301,6601,7501,6601,7506,8001,750
2013-08-291,6751,6801,6551,6553,5001,655
2013-08-281,6741,6741,6371,6394,9001,639
2013-08-271,6701,6791,6391,6735,0001,673
2013-08-261,6501,6751,6301,6705,1001,670
2013-08-231,6041,6241,6001,6247,5001,624
2013-08-221,6001,6041,6001,6044001,604
2013-08-201,5911,5911,5911,5911001,591
2013-08-191,6431,6501,5901,5909,5001,590
2013-08-161,5521,5631,5521,5638001,563
2013-08-151,5701,5701,5701,5704001,570
2013-08-141,5801,5801,5701,5704001,570
2013-08-131,5801,5801,5801,5805001,580
2013-08-121,5801,5801,5791,5793,7001,579
2013-08-091,5941,5941,5701,58018,6001,580
2013-08-081,5911,5951,5911,5952001,595
2013-08-071,5911,5911,5911,5914001,591
2013-08-061,6091,6091,5911,5914,7001,591
2013-08-051,5961,6101,5691,6105,9001,610
2013-08-021,5801,6301,5801,5955,0001,595
2013-08-011,6001,6001,5801,5804,4001,580
2013-07-311,6001,6001,6001,6003,5001,600
2013-07-301,6001,6011,6001,6003,1001,600
2013-07-291,6481,6481,5911,5958,3001,595
2013-07-261,6491,6491,6401,6408001,640
2013-07-251,6601,6601,6251,6251,1001,625
2013-07-241,6071,6201,6071,6201,3001,620
2013-07-231,6471,6471,6011,6406,6001,640
2013-07-221,6901,7001,6511,6512,8001,651
2013-07-191,6601,6601,6501,6502,3001,650
2013-07-181,6401,6611,6401,6607,3001,660
2013-07-171,6521,6581,6421,6583,0001,658
2013-07-161,6511,6521,6511,6527001,652
2013-07-121,6801,6801,6501,6501,8001,650
2013-07-111,6971,6971,6401,6405,9001,640
2013-07-101,6851,6851,6641,6642,9001,664
2013-07-091,6561,6651,6561,6603,9001,660
2013-07-081,6791,6791,6551,6557001,655
2013-07-051,6961,6961,6711,6791,8001,679
2013-07-041,6701,6901,6701,6903,5001,690
2013-07-031,6521,6771,6401,6706,4001,670
2013-07-021,6511,6511,6511,6512,4001,651
2013-07-011,6901,6901,6801,6803001,680
2013-06-281,6391,6901,6371,6906,0001,690
2013-06-271,6011,6301,6011,6152,0001,615
2013-06-261,6471,6471,6101,6102,5001,610
2013-06-251,6251,6301,6051,6306,9001,630
2013-06-241,6071,6071,6051,6051,4001,605
2013-06-211,6051,6051,6051,6053,0001,605
2013-06-201,6181,6181,6181,6181001,618
2013-06-191,6171,6301,6171,6226001,622
2013-06-181,6251,6301,6251,6304,9001,630
2013-06-171,6301,6301,6301,6306001,630
2013-06-141,6401,6541,6251,6302,6001,630
2013-06-131,6261,6261,6221,6226001,622
2013-06-121,6541,6541,6541,6543001,654
2013-06-111,6601,6601,6411,6553,3001,655
2013-06-101,6501,6571,6501,6505001,650
2013-06-071,6131,6401,6101,6123,0001,612
2013-06-061,6471,6471,6121,6126001,612
2013-06-051,6441,6471,6351,6451,1001,645
2013-06-041,6491,6491,6221,6351,6001,635
2013-06-031,6301,6501,6151,6205,7001,620
2013-05-311,6401,6401,6231,6308001,630
2013-05-301,6401,6401,6301,6402,2001,640
2013-05-291,6751,6751,6301,6401,3001,640
2013-05-281,6631,6661,6301,6662,2001,666
2013-05-271,6601,6601,6161,6301,5001,630
2013-05-241,6201,6601,6201,6603,1001,660
2013-05-231,6741,6741,6201,6203,2001,620
2013-05-221,6251,6571,6201,6505,3001,650
2013-05-211,6951,7001,6731,6991,7001,699
2013-05-201,7001,7001,6901,6951,6001,695
2013-05-171,6701,7001,6401,7004,1001,700
2013-05-161,6761,6761,6301,6703,7001,670
2013-05-151,6811,6841,6501,6758,8001,675
2013-05-141,6511,6801,6511,6801,2001,680
2013-05-131,6731,6851,6531,6531,4001,653
2013-05-101,6601,6751,6501,6735,6001,673
2013-05-091,6391,6501,6391,6502,2001,650
2013-05-081,6201,6331,5851,6205,5001,620
2013-05-071,6311,6501,6311,6335,3001,633
2013-05-021,6401,6401,6101,6252,1001,625
2013-05-011,6301,6401,6301,6403,7001,640
2013-04-301,6251,6301,6051,6054,7001,605
2013-04-261,6201,6251,6161,6162,0001,616
2013-04-251,6191,6221,6181,6222,6001,622
2013-04-241,6051,6201,6051,6143,5001,614
2013-04-231,5721,6051,5721,6052,1001,605
2013-04-221,5701,6101,5701,6051,3001,605
2013-04-191,5751,5751,5631,5701,6001,570
2013-04-181,5691,5751,5651,5754001,575
2013-04-171,5701,5851,5561,5617,9001,561
2013-04-161,6091,6101,6091,6102,7001,610
2013-04-151,6091,6131,6091,6136001,613
2013-04-121,5631,5691,5631,5696001,569
2013-04-111,5721,6001,5661,5725,3001,572
2013-04-101,6511,6511,6101,6124,8001,612
2013-04-091,6501,6551,6501,6501,0001,650
2013-04-081,6441,6781,6351,6352,9001,635
2013-04-051,6951,7031,6211,6714,5001,671
2013-04-041,6501,7001,6501,6955,0001,695
2013-04-031,6191,6431,5791,6432,7001,643
2013-04-021,6751,6751,6201,6215,3001,621
2013-04-011,6981,6981,5601,6705,1001,670
2013-03-291,6691,7001,6601,6704,0001,670
2013-03-281,7201,7201,6841,6844,6001,684
2013-03-271,9001,9001,7211,7608,2001,760
2013-03-261,8261,9391,6431,71811,0001,718
2013-03-251,5481,5861,5421,5869,9001,586
2013-03-221,5141,5151,5031,5152,3001,515
2013-03-211,5161,5161,5161,5161001,516
2013-03-191,5121,5181,5051,5104,3001,510
2013-03-181,5001,5181,4871,5129,2001,512
2013-03-151,4971,5001,4901,5007,9001,500
2013-03-141,4811,4981,4641,47010,5001,470
2013-03-131,4651,5071,4651,48013,6001,480
2013-03-121,4991,4991,4621,4647,7001,464
2013-03-111,4611,4991,4611,4998,9001,499
2013-03-081,4601,4611,4521,4617,7001,461
2013-03-071,4781,4861,4511,46013,4001,460
2013-03-061,4791,4911,4521,4777,7001,477
2013-03-051,4631,4981,4511,47811,3001,478
2013-03-041,5071,5141,4301,45613,6001,456
2013-03-011,5191,5191,5071,5071,0001,507
2013-02-281,5071,5191,4851,5197,2001,519
2013-02-271,5481,5481,5071,5072,0001,507
2013-02-261,5201,5501,5071,5252,9001,525
2013-02-251,5701,5701,5111,5205,9001,520
2013-02-221,5271,5501,5271,5455,3001,545
2013-02-211,5451,5451,5451,5453,3001,545
2013-02-201,5651,5651,5451,5454,7001,545
2013-02-191,5521,5651,5451,5653,1001,565
2013-02-181,5501,5501,5451,5481,3001,548
2013-02-151,5461,5501,5451,5503,3001,550
2013-02-141,5301,5501,5301,5463,7001,546
2013-02-131,5241,5571,5241,5305,8001,530
2013-02-121,5111,5261,5101,5107001,510
2013-02-081,5201,5201,5071,5078001,507
2013-02-071,5271,5271,5151,5203,3001,520
2013-02-061,5101,5301,5051,5277,1001,527
2013-02-051,5151,5151,5051,5102,0001,510
2013-02-041,5071,5151,5031,5156,9001,515
2013-02-011,5131,5131,5071,5074001,507
2013-01-311,5151,5151,5051,5051,6001,505
2013-01-301,5011,5151,5011,5154,3001,515
2013-01-291,4451,5101,4451,5109,4001,510
2013-01-281,5011,5081,4801,5072,4001,507
2013-01-251,5001,5001,4951,4951,6001,495
2013-01-241,4991,5091,4831,4838,8001,483
2013-01-231,4851,5001,4831,4996,5001,499
2013-01-221,4931,4951,4701,48510,1001,485
2013-01-211,4931,4931,4931,4938001,493
2013-01-181,5031,5031,4991,4996,9001,499
2013-01-171,5051,5151,5031,5037,4001,503
2013-01-161,5001,5151,5001,5114,2001,511
2013-01-151,4911,5001,4911,5001,1001,500
2013-01-111,5031,5051,4911,4917,5001,491
2013-01-101,4901,5031,4901,5033,3001,503
2013-01-091,5021,5021,4811,4908,7001,490
2013-01-081,5021,5281,5001,50410,6001,504
2013-01-071,5011,5141,5011,5111,3001,511
2013-01-041,5001,5361,4821,5018,5001,501

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