9663 (株)ナガワの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,690	2,799	2,661	2,799	1,400	2,799
2014-12-29	2,640	2,699	2,620	2,699	2,100	2,699
2014-12-26	2,555	2,649	2,555	2,599	3,900	2,599
2014-12-25	2,560	2,570	2,550	2,570	4,600	2,570
2014-12-24	2,570	2,581	2,563	2,565	2,500	2,565
2014-12-22	2,538	2,575	2,530	2,568	4,400	2,568
2014-12-19	2,530	2,579	2,502	2,579	5,200	2,579
2014-12-18	2,488	2,540	2,487	2,530	2,700	2,530
2014-12-17	2,475	2,489	2,453	2,487	2,100	2,487
2014-12-16	2,486	2,500	2,486	2,487	2,200	2,487
2014-12-15	2,477	2,500	2,477	2,485	2,000	2,485
2014-12-12	2,499	2,504	2,482	2,504	1,800	2,504
2014-12-11	2,500	2,504	2,490	2,499	2,500	2,499
2014-12-10	2,505	2,505	2,500	2,504	2,300	2,504
2014-12-09	2,478	2,498	2,470	2,498	3,200	2,498
2014-12-08	2,483	2,499	2,471	2,478	3,700	2,478
2014-12-05	2,494	2,505	2,475	2,475	2,600	2,475
2014-12-04	2,489	2,493	2,471	2,474	3,800	2,474
2014-12-03	2,488	2,490	2,468	2,474	2,400	2,474
2014-12-02	2,471	2,475	2,437	2,475	11,000	2,475
2014-12-01	2,477	2,490	2,435	2,474	4,600	2,474
2014-11-28	2,440	2,477	2,428	2,477	2,900	2,477
2014-11-27	2,474	2,474	2,440	2,440	1,100	2,440
2014-11-26	2,444	2,500	2,430	2,459	3,900	2,459
2014-11-25	2,395	2,455	2,395	2,411	4,900	2,411
2014-11-21	2,380	2,394	2,380	2,394	6,100	2,394
2014-11-20	2,395	2,395	2,380	2,380	600	2,380
2014-11-19	2,382	2,382	2,373	2,375	1,000	2,375
2014-11-18	2,399	2,399	2,375	2,382	700	2,382
2014-11-17	2,399	2,399	2,399	2,399	100	2,399
2014-11-14	2,366	2,395	2,357	2,395	2,100	2,395
2014-11-13	2,365	2,385	2,365	2,375	1,400	2,375
2014-11-12	2,385	2,394	2,379	2,379	1,100	2,379
2014-11-11	2,369	2,380	2,369	2,379	3,600	2,379
2014-11-10	2,350	2,350	2,350	2,350	1,400	2,350
2014-11-07	2,348	2,348	2,347	2,348	400	2,348
2014-11-06	2,358	2,358	2,350	2,350	2,000	2,350
2014-11-05	2,396	2,400	2,303	2,351	5,000	2,351
2014-11-04	2,452	2,452	2,392	2,397	3,200	2,397
2014-10-31	2,340	2,448	2,340	2,447	3,500	2,447
2014-10-30	2,395	2,395	2,356	2,390	1,100	2,390
2014-10-29	2,380	2,380	2,345	2,355	6,300	2,355
2014-10-28	2,410	2,410	2,370	2,380	2,900	2,380
2014-10-27	2,420	2,430	2,350	2,365	8,100	2,365
2014-10-24	2,360	2,400	2,351	2,400	3,000	2,400
2014-10-22	2,351	2,365	2,350	2,350	1,100	2,350
2014-10-21	2,371	2,371	2,328	2,365	700	2,365
2014-10-20	2,330	2,377	2,327	2,370	1,400	2,370
2014-10-17	2,327	2,327	2,299	2,300	1,500	2,300
2014-10-16	2,375	2,375	2,327	2,327	500	2,327
2014-10-15	2,370	2,370	2,370	2,370	900	2,370
2014-10-14	2,370	2,370	2,370	2,370	900	2,370
2014-10-10	2,383	2,383	2,366	2,370	1,100	2,370
2014-10-09	2,456	2,456	2,390	2,390	1,600	2,390
2014-10-08	2,411	2,411	2,410	2,410	200	2,410
2014-10-07	2,459	2,470	2,400	2,414	1,900	2,414
2014-10-06	2,466	2,466	2,411	2,438	1,000	2,438
2014-10-02	2,420	2,420	2,420	2,420	400	2,420
2014-10-01	2,423	2,440	2,423	2,440	300	2,440
2014-09-30	2,412	2,450	2,412	2,450	2,500	2,450
2014-09-29	2,447	2,447	2,410	2,411	1,100	2,411
2014-09-26	2,445	2,476	2,377	2,448	2,100	2,448
2014-09-25	2,399	2,445	2,399	2,445	1,200	2,445
2014-09-24	2,406	2,406	2,376	2,398	3,200	2,398
2014-09-22	2,421	2,422	2,410	2,410	3,600	2,410
2014-09-19	2,434	2,449	2,434	2,445	1,200	2,445
2014-09-18	2,445	2,468	2,441	2,441	1,400	2,441
2014-09-17	2,458	2,480	2,450	2,450	2,700	2,450
2014-09-16	2,453	2,468	2,453	2,466	1,400	2,466
2014-09-12	2,499	2,499	2,466	2,466	2,100	2,466
2014-09-11	2,500	2,500	2,493	2,499	800	2,499
2014-09-10	2,490	2,492	2,480	2,481	900	2,481
2014-09-09	2,483	2,489	2,477	2,478	1,800	2,478
2014-09-08	2,495	2,495	2,490	2,490	900	2,490
2014-09-05	2,520	2,520	2,495	2,495	2,200	2,495
2014-09-04	2,520	2,533	2,520	2,521	2,600	2,521
2014-09-03	2,530	2,550	2,520	2,530	1,800	2,530
2014-09-02	2,535	2,550	2,530	2,530	700	2,530
2014-09-01	2,511	2,540	2,511	2,540	500	2,540
2014-08-29	2,516	2,548	2,513	2,513	1,200	2,513
2014-08-28	2,545	2,560	2,530	2,560	1,200	2,560
2014-08-27	2,565	2,565	2,550	2,552	2,300	2,552
2014-08-26	2,550	2,550	2,502	2,525	5,600	2,525
2014-08-25	2,461	2,550	2,461	2,505	4,100	2,505
2014-08-22	2,485	2,485	2,460	2,460	1,300	2,460
2014-08-21	2,450	2,460	2,450	2,460	700	2,460
2014-08-20	2,481	2,481	2,460	2,462	4,300	2,462
2014-08-19	2,511	2,520	2,499	2,500	2,200	2,500
2014-08-18	2,570	2,601	2,450	2,504	21,500	2,504
2014-08-15	2,565	2,567	2,565	2,567	300	2,567
2014-08-14	2,550	2,565	2,550	2,560	4,200	2,560
2014-08-13	2,555	2,580	2,555	2,579	1,000	2,579
2014-08-12	2,525	2,540	2,525	2,535	900	2,535
2014-08-11	2,503	2,538	2,503	2,538	5,700	2,538
2014-08-08	2,541	2,606	2,510	2,527	2,800	2,527
2014-08-07	2,580	2,620	2,553	2,570	2,200	2,570
2014-08-06	2,621	2,621	2,605	2,620	2,700	2,620
2014-08-05	2,640	2,655	2,635	2,645	1,800	2,645
2014-08-04	2,605	2,650	2,605	2,621	1,700	2,621
2014-08-01	2,710	2,794	2,590	2,605	11,200	2,605
2014-07-31	2,723	2,759	2,723	2,725	700	2,725
2014-07-30	2,727	2,728	2,720	2,720	2,000	2,720
2014-07-29	2,736	2,740	2,730	2,740	1,700	2,740
2014-07-28	2,820	2,849	2,760	2,786	5,200	2,786
2014-07-25	2,739	2,780	2,700	2,780	2,000	2,780
2014-07-24	2,702	2,729	2,700	2,700	1,300	2,700
2014-07-23	2,750	2,750	2,700	2,715	2,300	2,715
2014-07-22	2,795	2,795	2,776	2,776	1,000	2,776
2014-07-18	2,800	2,800	2,795	2,800	500	2,800
2014-07-17	2,800	2,800	2,800	2,800	900	2,800
2014-07-16	2,800	2,820	2,775	2,775	4,900	2,775
2014-07-15	2,775	2,800	2,775	2,800	700	2,800
2014-07-14	2,800	2,800	2,750	2,775	500	2,775
2014-07-11	2,820	2,830	2,797	2,797	2,400	2,797
2014-07-10	2,799	2,813	2,797	2,813	3,100	2,813
2014-07-09	2,775	2,797	2,775	2,797	900	2,797
2014-07-08	2,799	2,799	2,760	2,774	1,400	2,774
2014-07-07	2,807	2,807	2,760	2,760	900	2,760
2014-07-04	2,757	2,760	2,757	2,757	1,200	2,757
2014-07-03	2,811	2,811	2,750	2,755	1,700	2,755
2014-07-02	2,757	2,761	2,757	2,761	1,000	2,761
2014-07-01	2,752	2,800	2,752	2,790	1,200	2,790
2014-06-30	2,800	2,800	2,793	2,793	1,100	2,793
2014-06-27	2,800	2,800	2,781	2,789	800	2,789
2014-06-26	2,800	2,845	2,789	2,799	2,600	2,799
2014-06-25	2,840	2,846	2,771	2,790	7,100	2,790
2014-06-24	2,840	2,865	2,834	2,835	5,700	2,835
2014-06-23	2,840	2,900	2,829	2,839	4,400	2,839
2014-06-20	2,911	2,985	2,853	2,854	4,100	2,854
2014-06-19	2,850	2,950	2,850	2,861	4,400	2,861
2014-06-18	2,900	2,999	2,823	2,823	6,600	2,823
2014-06-17	2,700	2,900	2,700	2,900	4,800	2,900
2014-06-16	2,700	2,700	2,686	2,700	4,200	2,700
2014-06-13	2,662	2,680	2,620	2,678	3,000	2,678
2014-06-12	2,660	2,660	2,560	2,646	3,500	2,646
2014-06-11	2,580	2,625	2,580	2,625	2,200	2,625
2014-06-10	2,650	2,650	2,600	2,602	3,100	2,602
2014-06-09	2,599	2,602	2,502	2,600	5,700	2,600
2014-06-06	2,611	2,644	2,600	2,610	4,300	2,610
2014-06-05	2,526	2,640	2,526	2,611	8,800	2,611
2014-06-04	2,550	2,569	2,475	2,553	7,500	2,553
2014-06-03	2,439	2,520	2,420	2,503	9,400	2,503
2014-06-02	2,385	2,520	2,358	2,426	10,700	2,426
2014-05-30	2,475	2,608	2,390	2,426	70,300	2,426
2014-05-29	2,425	2,436	2,386	2,425	5,200	2,425
2014-05-28	2,620	2,630	2,421	2,425	20,100	2,425
2014-05-27	2,548	2,605	2,548	2,550	6,800	2,550
2014-05-26	2,529	2,544	2,466	2,544	4,000	2,544
2014-05-23	2,500	2,526	2,449	2,499	5,500	2,499
2014-05-22	2,411	2,517	2,400	2,452	16,200	2,452
2014-05-21	2,351	2,400	2,342	2,360	14,700	2,360
2014-05-20	2,350	2,355	2,322	2,355	16,500	2,355
2014-05-19	2,351	2,380	2,252	2,350	2,000	2,350
2014-05-16	2,301	2,356	2,301	2,356	4,500	2,356
2014-05-15	2,440	2,440	2,322	2,350	9,700	2,350
2014-05-14	2,365	2,560	2,365	2,440	1,300	2,440
2014-05-13	2,350	2,398	2,350	2,351	3,700	2,351
2014-05-12	2,550	2,850	2,352	2,352	20,700	2,352
2014-05-09	2,155	2,630	2,155	2,550	41,700	2,550
2014-05-08	2,180	2,255	2,145	2,151	4,900	2,151
2014-05-07	2,180	2,222	2,180	2,180	1,300	2,180
2014-05-02	2,151	2,201	2,151	2,201	4,800	2,201
2014-05-01	2,145	2,150	2,145	2,150	600	2,150
2014-04-30	2,150	2,150	2,145	2,145	1,600	2,145
2014-04-28	2,199	2,199	2,151	2,164	1,600	2,164
2014-04-25	2,170	2,189	2,151	2,170	1,700	2,170
2014-04-24	2,170	2,170	2,160	2,170	2,300	2,170
2014-04-23	2,152	2,180	2,152	2,180	900	2,180
2014-04-22	2,150	2,161	2,150	2,161	900	2,161
2014-04-21	2,180	2,200	2,060	2,112	7,100	2,112
2014-04-18	2,200	2,200	2,199	2,200	1,300	2,200
2014-04-17	2,200	2,200	2,200	2,200	200	2,200
2014-04-16	2,201	2,211	2,201	2,211	2,600	2,211
2014-04-15	2,200	2,201	2,200	2,201	1,400	2,201
2014-04-14	2,180	2,250	2,180	2,200	5,500	2,200
2014-04-11	2,249	2,249	2,180	2,195	5,200	2,195
2014-04-10	2,210	2,250	2,210	2,250	2,300	2,250
2014-04-09	2,190	2,221	2,189	2,210	6,100	2,210
2014-04-08	2,250	2,250	2,190	2,190	1,800	2,190
2014-04-07	2,183	2,248	2,183	2,200	3,100	2,200
2014-04-04	2,180	2,181	2,180	2,181	1,000	2,181
2014-04-03	2,256	2,265	2,180	2,180	6,300	2,180
2014-04-02	2,300	2,300	2,266	2,282	1,700	2,282
2014-04-01	2,375	2,395	2,270	2,380	5,100	2,380
2014-03-31	2,300	2,425	2,300	2,425	40,700	2,425
2014-03-28	2,200	2,300	2,200	2,300	32,500	2,300
2014-03-27	2,024	2,220	2,010	2,200	27,300	2,200
2014-03-26	2,035	2,057	2,027	2,039	22,000	2,039
2014-03-25	2,005	2,043	2,005	2,035	54,700	2,035
2014-03-24	2,024	2,098	2,024	2,064	4,400	2,064
2014-03-20	2,217	2,219	2,173	2,173	1,400	2,173
2014-03-19	2,333	2,333	2,219	2,219	2,000	2,219
2014-03-18	2,232	2,249	2,201	2,201	1,100	2,201
2014-03-17	2,263	2,288	2,230	2,230	2,400	2,230
2014-03-14	2,304	2,339	2,300	2,313	1,200	2,313
2014-03-13	2,300	2,334	2,300	2,320	900	2,320
2014-03-12	2,345	2,350	2,300	2,300	3,200	2,300
2014-03-11	2,430	2,430	2,371	2,373	1,700	2,373
2014-03-10	2,381	2,431	2,381	2,382	2,700	2,382
2014-03-07	2,498	2,498	2,337	2,370	10,500	2,370
2014-03-05	2,299	2,299	2,298	2,298	900	2,298
2014-03-04	2,261	2,349	2,261	2,349	1,800	2,349
2014-03-03	2,294	2,344	2,244	2,311	2,200	2,311
2014-02-28	2,340	2,344	2,320	2,344	1,500	2,344
2014-02-27	2,250	2,349	2,250	2,340	1,000	2,340
2014-02-26	2,270	2,299	2,270	2,299	400	2,299
2014-02-25	2,270	2,270	2,220	2,220	600	2,220
2014-02-21	2,172	2,220	2,171	2,220	5,300	2,220
2014-02-20	2,230	2,231	2,180	2,208	8,600	2,208
2014-02-19	2,240	2,245	2,238	2,238	700	2,238
2014-02-18	2,236	2,250	2,236	2,240	2,800	2,240
2014-02-17	2,241	2,241	2,241	2,241	100	2,241
2014-02-14	2,246	2,246	2,153	2,191	5,900	2,191
2014-02-13	2,207	2,207	2,187	2,196	300	2,196
2014-02-12	2,232	2,232	2,182	2,207	500	2,207
2014-02-10	2,332	2,332	2,282	2,282	300	2,282
2014-02-07	2,306	2,306	2,282	2,282	200	2,282
2014-02-06	2,256	2,256	2,256	2,256	100	2,256
2014-02-05	2,285	2,285	2,186	2,206	900	2,206
2014-02-04	2,185	2,235	2,100	2,235	3,200	2,235
2014-02-03	2,343	2,393	2,193	2,299	2,900	2,299
2014-01-31	2,390	2,440	2,343	2,343	6,800	2,343
2014-01-30	2,393	2,393	2,170	2,340	3,500	2,340
2014-01-29	2,350	2,450	2,350	2,395	4,400	2,395
2014-01-28	2,150	2,200	2,135	2,200	9,000	2,200
2014-01-27	2,080	2,080	2,005	2,050	7,000	2,050
2014-01-24	2,130	2,130	2,080	2,080	3,000	2,080
2014-01-23	2,125	2,130	2,125	2,125	2,000	2,125
2014-01-22	2,064	2,170	2,064	2,125	5,700	2,125
2014-01-21	2,104	2,104	2,070	2,102	3,600	2,102
2014-01-20	2,090	2,120	2,089	2,120	2,400	2,120
2014-01-17	2,098	2,101	2,090	2,090	4,300	2,090
2014-01-16	2,050	2,100	2,050	2,050	6,500	2,050
2014-01-15	2,020	2,020	2,020	2,020	100	2,020
2014-01-14	2,020	2,027	2,020	2,020	4,500	2,020
2014-01-10	2,060	2,061	2,060	2,060	4,100	2,060
2014-01-09	2,061	2,061	2,052	2,061	3,300	2,061
2014-01-08	2,070	2,099	2,070	2,081	5,700	2,081
2014-01-07	2,060	2,070	2,060	2,070	3,700	2,070
2014-01-06	2,050	2,052	2,050	2,050	800	2,050

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 [2014年度]

9663 (株)ナガワの時系列データ [2014年度]