9663 (株)ナガワの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	9,610	9,700	9,350	9,600	14,100	9,600
2020-12-29	9,790	9,790	9,590	9,610	12,000	9,610
2020-12-28	9,470	9,860	9,320	9,790	15,400	9,790
2020-12-25	9,210	9,340	9,100	9,330	9,900	9,330
2020-12-24	9,280	9,280	9,010	9,070	5,100	9,070
2020-12-23	9,310	9,320	8,830	9,250	9,400	9,250
2020-12-22	9,220	9,300	9,040	9,160	10,900	9,160
2020-12-21	9,370	9,370	9,230	9,370	14,800	9,370
2020-12-18	9,350	9,380	9,200	9,380	5,400	9,380
2020-12-17	9,100	9,510	8,940	9,470	13,700	9,470
2020-12-16	9,120	9,210	9,020	9,210	4,600	9,210
2020-12-15	9,200	9,200	9,030	9,090	3,400	9,090
2020-12-14	9,160	9,270	9,060	9,060	6,600	9,060
2020-12-11	9,010	9,190	8,940	9,170	9,900	9,170
2020-12-10	9,070	9,070	8,800	8,950	5,700	8,950
2020-12-09	8,930	9,080	8,830	9,030	6,700	9,030
2020-12-08	8,930	9,000	8,780	8,930	5,900	8,930
2020-12-07	9,070	9,070	8,960	8,980	3,300	8,980
2020-12-04	9,120	9,270	9,060	9,200	5,500	9,200
2020-12-03	9,010	9,250	8,980	9,170	7,700	9,170
2020-12-02	9,280	9,280	9,000	9,070	14,500	9,070
2020-12-01	9,150	9,420	9,100	9,190	12,000	9,190
2020-11-30	9,650	9,650	9,130	9,140	9,800	9,140
2020-11-27	9,690	9,770	9,590	9,650	13,000	9,650
2020-11-26	9,400	9,740	9,400	9,590	8,500	9,590
2020-11-25	9,380	9,830	9,280	9,370	14,900	9,370
2020-11-24	9,370	9,380	9,140	9,170	9,600	9,170
2020-11-20	9,170	9,300	9,030	9,110	7,000	9,110
2020-11-19	8,720	9,430	8,720	9,190	27,300	9,190
2020-11-18	8,980	9,470	8,720	8,720	22,900	8,720
2020-11-17	8,880	9,010	8,760	8,950	12,100	8,950
2020-11-16	8,830	8,990	8,760	8,920	13,100	8,920
2020-11-13	8,870	8,920	8,680	8,680	8,400	8,680
2020-11-12	8,950	9,080	8,760	8,760	13,800	8,760
2020-11-11	8,550	9,130	8,500	8,800	21,200	8,800
2020-11-10	8,600	8,600	8,330	8,450	15,500	8,450
2020-11-09	8,370	8,680	8,360	8,520	12,500	8,520
2020-11-06	8,710	8,740	8,370	8,600	12,500	8,600
2020-11-05	7,970	8,660	7,970	8,560	26,100	8,560
2020-11-04	7,500	8,010	7,500	7,910	17,400	7,910
2020-11-02	7,310	7,510	7,230	7,480	12,300	7,480
2020-10-30	7,550	7,550	7,320	7,330	6,900	7,330
2020-10-29	7,360	7,560	7,250	7,550	9,100	7,550
2020-10-28	7,700	7,700	7,360	7,560	12,000	7,560
2020-10-27	7,250	7,920	7,180	7,920	9,800	7,920
2020-10-26	7,330	7,330	7,050	7,200	4,800	7,200
2020-10-23	7,250	7,320	6,980	7,070	6,400	7,070
2020-10-22	7,260	7,260	7,060	7,140	7,800	7,140
2020-10-21	7,460	7,570	7,240	7,240	7,000	7,240
2020-10-20	7,400	7,580	7,320	7,460	5,300	7,460
2020-10-19	7,520	7,550	7,440	7,520	4,700	7,520
2020-10-16	7,830	7,830	7,490	7,520	3,200	7,520
2020-10-15	7,830	7,880	7,640	7,710	8,300	7,710
2020-10-14	8,090	8,150	8,050	8,050	1,600	8,050
2020-10-13	8,080	8,080	7,750	8,010	7,400	8,010
2020-10-12	8,030	8,060	7,810	7,990	8,300	7,990
2020-10-09	8,230	8,350	8,080	8,120	3,900	8,120
2020-10-08	8,390	8,470	8,220	8,240	9,600	8,240
2020-10-07	8,340	8,470	8,190	8,450	4,800	8,450
2020-10-06	8,410	8,410	8,150	8,360	3,700	8,360
2020-10-05	8,200	8,410	8,200	8,410	5,500	8,410
2020-10-02	8,540	8,580	8,120	8,170	7,000	8,170
2020-09-30	8,830	8,850	8,540	8,540	7,700	8,540
2020-09-29	8,700	8,980	8,540	8,840	14,100	8,840
2020-09-28	8,190	8,770	8,140	8,700	26,200	8,700
2020-09-25	8,090	8,300	8,030	8,140	13,700	8,140
2020-09-24	7,850	8,030	7,840	7,960	7,800	7,960
2020-09-23	7,540	7,910	7,530	7,910	8,600	7,910
2020-09-18	7,820	7,910	7,590	7,670	15,400	7,670
2020-09-17	7,760	7,820	7,650	7,800	9,100	7,800
2020-09-16	7,430	7,800	7,390	7,790	15,700	7,790
2020-09-15	7,400	7,430	7,230	7,300	5,900	7,300
2020-09-14	7,240	7,580	7,160	7,410	16,900	7,410
2020-09-11	7,200	7,200	6,980	7,060	8,400	7,060
2020-09-10	6,860	7,240	6,810	7,170	12,500	7,170
2020-09-09	6,890	6,970	6,800	6,910	9,400	6,910
2020-09-08	6,680	7,090	6,680	7,040	8,800	7,040
2020-09-07	6,800	6,870	6,700	6,780	4,300	6,780
2020-09-04	6,850	6,850	6,760	6,800	2,900	6,800
2020-09-03	6,810	7,080	6,750	6,950	7,900	6,950
2020-09-02	6,720	6,780	6,510	6,660	6,400	6,660
2020-09-01	6,640	6,740	6,500	6,540	5,700	6,540
2020-08-31	6,590	6,870	6,550	6,630	9,600	6,630
2020-08-28	6,830	6,870	6,560	6,690	9,600	6,690
2020-08-27	6,690	6,750	6,690	6,700	2,800	6,700
2020-08-26	6,870	6,870	6,670	6,690	4,200	6,690
2020-08-25	7,230	7,230	6,720	6,770	12,100	6,770
2020-08-24	7,330	7,360	7,000	7,050	5,400	7,050
2020-08-21	7,400	7,400	7,300	7,330	3,800	7,330
2020-08-20	7,620	7,620	7,310	7,360	6,400	7,360
2020-08-19	7,580	7,730	7,530	7,730	4,300	7,730
2020-08-18	7,790	7,810	7,670	7,730	5,900	7,730
2020-08-17	7,740	7,780	7,620	7,770	5,200	7,770
2020-08-14	7,820	7,850	7,720	7,830	11,900	7,830
2020-08-13	7,770	7,810	7,670	7,800	10,100	7,800
2020-08-12	7,820	7,830	7,720	7,780	10,000	7,780
2020-08-11	7,400	7,820	7,400	7,820	8,500	7,820
2020-08-07	7,600	7,600	7,290	7,400	3,700	7,400
2020-08-06	7,640	7,640	7,640	7,640	300	7,640
2020-08-05	7,660	7,810	7,510	7,740	4,400	7,740
2020-08-04	7,450	7,750	7,450	7,750	8,600	7,750
2020-08-03	7,500	7,540	7,280	7,300	3,300	7,300
2020-07-31	7,800	7,800	7,480	7,520	4,700	7,520
2020-07-30	7,800	7,870	7,610	7,870	8,600	7,870
2020-07-29	7,770	7,810	7,750	7,800	2,900	7,800
2020-07-28	7,840	7,940	7,680	7,760	10,500	7,760
2020-07-27	7,670	7,680	7,410	7,610	7,300	7,610
2020-07-22	7,820	7,820	7,300	7,300	7,500	7,300
2020-07-21	7,790	7,860	7,770	7,780	6,300	7,780
2020-07-20	7,780	7,890	7,720	7,870	12,100	7,870
2020-07-17	7,740	7,760	7,720	7,760	1,100	7,760
2020-07-16	7,840	7,840	7,660	7,660	2,900	7,660
2020-07-15	7,760	7,800	7,630	7,800	3,500	7,800
2020-07-14	7,800	7,800	7,720	7,760	4,100	7,760
2020-07-13	7,350	7,820	7,350	7,740	12,800	7,740
2020-07-10	7,460	7,520	7,160	7,200	9,300	7,200
2020-07-09	7,260	7,380	7,200	7,310	4,000	7,310
2020-07-08	7,610	7,610	7,330	7,330	4,000	7,330
2020-07-07	7,500	7,650	7,500	7,620	4,900	7,620
2020-07-06	7,590	7,590	7,420	7,490	3,400	7,490
2020-07-03	7,700	7,700	7,390	7,450	3,100	7,450
2020-07-02	7,790	7,790	7,500	7,700	5,300	7,700
2020-07-01	7,800	7,800	7,650	7,750	5,700	7,750
2020-06-30	7,820	7,820	7,730	7,800	3,500	7,800
2020-06-29	7,820	7,860	7,730	7,820	7,500	7,820
2020-06-26	7,800	7,830	7,760	7,820	7,800	7,820
2020-06-25	7,910	7,910	7,650	7,670	8,100	7,670
2020-06-24	7,740	7,800	7,670	7,790	3,400	7,790
2020-06-23	7,970	7,970	7,700	7,740	4,500	7,740
2020-06-22	7,920	7,970	7,890	7,890	2,400	7,890
2020-06-19	7,980	8,110	7,920	7,990	9,600	7,990
2020-06-18	8,000	8,030	7,950	7,980	7,300	7,980
2020-06-17	7,990	8,160	7,770	7,970	11,900	7,970
2020-06-16	7,370	8,050	7,370	8,000	10,800	8,000
2020-06-15	7,390	7,450	7,230	7,260	3,400	7,260
2020-06-12	7,500	7,500	7,210	7,390	5,500	7,390
2020-06-11	7,700	7,700	7,540	7,540	4,700	7,540
2020-06-10	7,620	7,760	7,600	7,600	5,500	7,600
2020-06-09	7,790	7,790	7,520	7,620	3,700	7,620
2020-06-08	7,720	7,870	7,590	7,690	4,000	7,690
2020-06-05	7,830	7,980	7,820	7,870	6,100	7,870
2020-06-04	7,980	7,980	7,670	7,980	4,600	7,980
2020-06-03	7,970	8,050	7,780	7,830	8,800	7,830
2020-06-02	7,990	8,060	7,880	7,970	5,900	7,970
2020-06-01	8,100	8,100	7,840	7,990	1,300	7,990
2020-05-29	8,080	8,120	7,960	8,000	7,800	8,000
2020-05-28	7,800	8,060	7,800	8,050	12,000	8,050
2020-05-27	7,640	7,800	7,490	7,800	5,300	7,800
2020-05-26	7,500	7,680	7,430	7,680	6,900	7,680
2020-05-25	7,460	7,500	7,310	7,500	2,500	7,500
2020-05-22	7,400	7,400	7,290	7,310	900	7,310
2020-05-21	7,430	7,480	7,430	7,470	1,400	7,470
2020-05-20	7,400	7,400	7,320	7,360	2,600	7,360
2020-05-19	7,500	7,500	7,290	7,420	3,100	7,420
2020-05-18	7,440	7,500	7,370	7,500	3,200	7,500
2020-05-15	7,490	7,500	7,350	7,440	1,800	7,440
2020-05-14	7,440	7,440	7,310	7,380	2,000	7,380
2020-05-13	7,300	7,480	7,220	7,480	3,100	7,480
2020-05-12	7,580	7,580	7,390	7,410	2,400	7,410
2020-05-11	7,590	7,590	7,350	7,510	2,800	7,510
2020-05-08	7,390	7,600	7,390	7,530	7,600	7,530
2020-05-07	7,380	7,380	7,140	7,310	3,400	7,310
2020-05-01	7,010	7,240	7,010	7,240	1,300	7,240
2020-04-30	7,460	7,530	7,410	7,450	7,500	7,450
2020-04-28	7,080	7,540	6,890	7,540	13,400	7,540
2020-04-27	7,030	7,090	6,920	7,050	4,300	7,050
2020-04-24	6,690	6,930	6,690	6,930	3,700	6,930
2020-04-23	6,700	6,790	6,660	6,790	2,600	6,790
2020-04-22	6,640	6,910	6,550	6,740	5,500	6,740
2020-04-21	6,820	6,900	6,690	6,740	2,600	6,740
2020-04-20	6,880	7,010	6,880	6,930	1,500	6,930
2020-04-17	6,950	7,060	6,860	6,860	6,000	6,860
2020-04-16	6,810	6,970	6,810	6,950	7,000	6,950
2020-04-15	7,080	7,090	6,910	6,910	5,000	6,910
2020-04-14	7,050	7,200	7,010	7,020	4,500	7,020
2020-04-13	7,010	7,170	7,010	7,070	2,800	7,070
2020-04-10	7,180	7,290	7,030	7,160	6,000	7,160
2020-04-09	7,300	7,350	7,120	7,330	9,300	7,330
2020-04-08	7,020	7,280	6,930	7,170	15,200	7,170
2020-04-07	6,620	7,000	6,560	7,000	17,500	7,000
2020-04-06	6,090	6,380	5,970	6,220	21,300	6,220
2020-04-03	6,100	6,490	6,050	6,190	25,700	6,190
2020-04-02	6,390	6,390	6,000	6,000	24,300	6,000
2020-04-01	6,870	6,870	6,370	6,430	26,300	6,430
2020-03-31	6,990	6,990	6,680	6,870	39,500	6,870
2020-03-30	7,390	7,540	6,940	7,000	73,900	7,000
2020-03-27	7,110	7,600	6,930	7,600	48,900	7,600
2020-03-26	6,970	7,040	6,680	7,040	28,500	7,040
2020-03-25	6,970	6,970	6,620	6,870	11,200	6,870
2020-03-24	6,900	7,000	6,570	6,870	10,600	6,870
2020-03-23	6,890	6,970	6,500	6,820	24,700	6,820
2020-03-19	6,880	7,070	6,820	6,840	12,100	6,840
2020-03-18	6,480	7,140	6,480	6,750	28,900	6,750
2020-03-17	5,900	6,380	5,790	6,340	15,500	6,340
2020-03-16	5,850	6,020	5,720	5,810	13,700	5,810
2020-03-13	5,580	5,880	5,250	5,580	19,600	5,580
2020-03-12	5,620	5,680	5,410	5,520	16,600	5,520
2020-03-11	5,930	5,930	5,600	5,600	9,800	5,600
2020-03-10	5,220	5,730	5,090	5,730	9,300	5,730
2020-03-09	5,320	5,460	5,280	5,300	8,400	5,300
2020-03-06	5,690	5,690	5,490	5,490	9,100	5,490
2020-03-05	5,740	5,840	5,660	5,710	11,100	5,710
2020-03-04	5,580	5,760	5,540	5,610	3,400	5,610
2020-03-03	6,010	6,110	5,670	5,670	9,700	5,670
2020-03-02	5,200	6,040	5,200	5,960	13,900	5,960
2020-02-28	5,730	5,730	5,400	5,400	8,700	5,400
2020-02-27	6,050	6,050	5,820	5,830	5,900	5,830
2020-02-26	5,940	6,100	5,940	6,050	11,400	6,050
2020-02-25	6,070	6,270	6,000	6,140	21,100	6,140
2020-02-21	6,600	6,600	6,360	6,370	4,200	6,370
2020-02-20	6,790	6,810	6,620	6,620	1,800	6,620
2020-02-19	6,630	6,740	6,630	6,690	4,300	6,690
2020-02-18	6,730	6,750	6,700	6,700	3,800	6,700
2020-02-17	6,970	6,990	6,740	6,780	3,300	6,780
2020-02-14	6,970	7,130	6,870	7,120	4,400	7,120
2020-02-13	6,850	7,080	6,850	7,050	3,500	7,050
2020-02-12	7,010	7,140	6,860	6,860	1,500	6,860
2020-02-10	6,960	6,960	6,810	6,810	1,100	6,810
2020-02-07	7,010	7,160	6,960	6,960	1,800	6,960
2020-02-06	7,000	7,210	7,000	7,160	6,200	7,160
2020-02-05	6,810	6,940	6,600	6,940	6,600	6,940
2020-02-04	6,720	6,820	6,720	6,810	3,500	6,810
2020-02-03	6,800	6,890	6,700	6,720	4,700	6,720
2020-01-31	6,960	6,990	6,840	6,900	4,700	6,900
2020-01-30	6,560	6,840	6,560	6,750	9,800	6,750
2020-01-29	6,800	6,930	6,530	6,560	11,500	6,560
2020-01-28	6,900	7,120	6,660	6,800	17,800	6,800
2020-01-27	7,210	7,540	7,210	7,390	8,600	7,390
2020-01-24	7,790	7,790	7,440	7,440	5,000	7,440
2020-01-23	7,720	7,850	7,670	7,790	4,300	7,790
2020-01-22	7,590	7,760	7,590	7,720	1,500	7,720
2020-01-21	7,460	7,700	7,460	7,590	4,000	7,590
2020-01-20	6,960	7,600	6,960	7,460	10,400	7,460
2020-01-17	7,250	7,270	7,060	7,110	8,100	7,110
2020-01-16	7,650	7,650	7,390	7,390	6,000	7,390
2020-01-15	7,860	7,860	7,650	7,710	4,000	7,710
2020-01-14	7,910	7,910	7,880	7,880	1,500	7,880
2020-01-10	7,910	7,920	7,820	7,910	2,800	7,910
2020-01-09	7,880	7,950	7,880	7,950	2,100	7,950
2020-01-08	8,040	8,060	7,770	7,880	7,500	7,880
2020-01-07	8,110	8,260	8,070	8,150	5,400	8,150
2020-01-06	8,050	8,050	7,930	7,960	7,000	7,960

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

9663 (株)ナガワ の時系列データ [2020年度]

9663 (株)ナガワの時系列データ [2020年度]