9663 (株)ナガワの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	11,140	11,520	11,080	11,400	22,100	11,400
2021-12-29	11,140	11,360	10,940	11,130	19,900	11,130
2021-12-28	10,720	11,210	10,720	11,190	14,700	11,190
2021-12-27	11,100	11,100	10,660	10,720	10,900	10,720
2021-12-24	10,860	11,030	10,840	10,940	5,400	10,940
2021-12-23	10,990	11,100	10,760	10,940	12,500	10,940
2021-12-22	11,320	11,320	10,860	10,920	9,400	10,920
2021-12-21	11,480	11,560	11,160	11,200	15,900	11,200
2021-12-20	11,370	11,580	11,330	11,330	13,200	11,330
2021-12-17	11,870	11,910	11,470	11,530	21,800	11,530
2021-12-16	11,920	12,130	11,580	11,940	24,100	11,940
2021-12-15	11,410	11,860	11,410	11,840	18,200	11,840
2021-12-14	11,640	11,700	11,410	11,560	12,500	11,560
2021-12-13	11,700	11,960	11,550	11,690	14,400	11,690
2021-12-10	11,800	11,810	11,500	11,610	14,200	11,610
2021-12-09	11,720	11,790	11,560	11,690	13,100	11,690
2021-12-08	11,430	11,700	11,400	11,680	15,700	11,680
2021-12-07	11,090	11,460	10,830	11,430	27,800	11,430
2021-12-06	11,160	11,160	10,880	10,890	13,300	10,890
2021-12-03	10,760	11,250	10,760	11,140	22,000	11,140
2021-12-02	10,570	10,980	10,550	10,760	25,300	10,760
2021-12-01	11,370	11,480	10,750	10,780	65,900	10,780
2021-11-30	11,600	11,960	11,420	11,420	323,700	11,420
2021-11-29	11,400	11,490	11,270	11,350	36,700	11,350
2021-11-26	11,920	12,010	11,630	11,700	40,100	11,700
2021-11-25	11,850	11,890	11,740	11,790	27,600	11,790
2021-11-24	11,940	12,070	11,650	11,790	39,700	11,790
2021-11-22	11,980	12,060	11,680	11,820	24,000	11,820
2021-11-19	11,800	11,870	11,540	11,760	31,800	11,760
2021-11-18	11,970	12,070	11,720	11,720	31,600	11,720
2021-11-17	11,930	11,930	11,600	11,750	24,300	11,750
2021-11-16	11,570	11,920	11,410	11,820	18,800	11,820
2021-11-15	11,280	11,500	11,190	11,460	20,800	11,460
2021-11-12	10,800	11,290	10,800	11,160	46,500	11,160
2021-11-11	10,870	10,920	10,700	10,800	11,400	10,800
2021-11-10	11,090	11,290	10,730	10,850	20,500	10,850
2021-11-09	11,210	11,400	11,070	11,150	11,300	11,150
2021-11-08	11,290	11,490	11,090	11,130	9,300	11,130
2021-11-05	11,510	11,590	11,240	11,280	20,500	11,280
2021-11-04	11,460	11,620	11,390	11,520	19,800	11,520
2021-11-02	11,150	11,350	11,100	11,200	19,600	11,200
2021-11-01	10,940	11,140	10,770	11,140	22,100	11,140
2021-10-29	10,800	10,860	10,670	10,780	16,700	10,780
2021-10-28	10,720	10,960	10,720	10,800	26,600	10,800
2021-10-27	10,980	11,020	10,660	10,720	23,100	10,720
2021-10-26	11,970	11,970	10,910	10,980	56,400	10,980
2021-10-25	12,070	12,070	11,850	11,870	25,900	11,870
2021-10-22	12,220	12,230	11,990	12,080	22,600	12,080
2021-10-21	12,490	12,490	12,200	12,220	11,500	12,220
2021-10-20	12,580	12,700	12,390	12,490	19,100	12,490
2021-10-19	12,650	12,730	12,520	12,620	9,600	12,620
2021-10-18	12,660	12,770	12,500	12,560	20,400	12,560
2021-10-15	12,470	12,600	12,300	12,560	21,100	12,560
2021-10-14	12,450	12,530	12,290	12,470	14,700	12,470
2021-10-13	12,470	12,740	12,390	12,450	13,700	12,450
2021-10-12	12,420	12,580	12,370	12,510	12,300	12,510
2021-10-11	12,120	12,650	12,120	12,600	25,000	12,600
2021-10-08	12,120	12,460	12,060	12,130	25,800	12,130
2021-10-07	12,100	12,480	12,020	12,090	22,000	12,090
2021-10-06	12,020	12,270	11,970	12,010	17,400	12,010
2021-10-05	12,150	12,210	11,900	12,020	24,100	12,020
2021-10-04	12,360	12,490	12,150	12,190	18,500	12,190
2021-10-01	12,060	12,480	12,060	12,230	34,600	12,230
2021-09-30	12,230	12,520	12,230	12,320	23,000	12,320
2021-09-29	12,330	12,480	12,080	12,190	49,300	12,190
2021-09-28	12,670	12,810	12,150	12,440	69,000	12,440
2021-09-27	13,000	13,100	12,540	12,610	36,000	12,610
2021-09-24	12,750	13,060	12,480	12,940	62,900	12,940
2021-09-22	12,040	12,420	12,000	12,330	34,300	12,330
2021-09-21	12,080	12,200	11,880	11,990	34,400	11,990
2021-09-17	12,750	13,060	12,060	12,200	324,800	12,200
2021-09-16	13,560	13,620	12,600	12,750	57,200	12,750
2021-09-15	13,330	13,660	13,080	13,410	36,700	13,410
2021-09-14	12,710	13,410	12,700	13,370	52,300	13,370
2021-09-13	12,800	12,910	12,450	12,690	23,400	12,690
2021-09-10	12,840	12,940	12,440	12,800	64,200	12,800
2021-09-09	11,760	12,360	11,760	12,240	34,900	12,240
2021-09-08	11,540	11,870	11,540	11,760	28,800	11,760
2021-09-07	11,480	11,650	11,390	11,460	20,100	11,460
2021-09-06	11,400	11,610	11,220	11,310	18,300	11,310
2021-09-03	11,040	11,390	10,970	11,350	40,800	11,350
2021-09-02	11,130	11,230	10,780	10,810	22,400	10,810
2021-09-01	10,970	11,260	10,800	11,030	27,600	11,030
2021-08-31	10,400	10,840	10,400	10,760	17,600	10,760
2021-08-30	10,490	10,850	10,460	10,640	28,500	10,640
2021-08-27	10,130	10,370	10,060	10,330	20,300	10,330
2021-08-26	9,850	10,190	9,690	10,130	23,600	10,130
2021-08-25	9,970	10,250	9,910	9,910	27,900	9,910
2021-08-24	9,890	10,120	9,800	9,930	35,700	9,930
2021-08-23	9,200	9,970	9,120	9,770	53,200	9,770
2021-08-20	9,020	9,100	8,930	9,100	9,600	9,100
2021-08-19	8,900	9,040	8,900	8,930	6,100	8,930
2021-08-18	8,880	9,020	8,820	8,990	3,500	8,990
2021-08-17	9,010	9,090	8,810	8,890	5,400	8,890
2021-08-16	9,170	9,170	8,970	9,010	7,200	9,010
2021-08-13	9,090	9,180	9,050	9,090	6,400	9,090
2021-08-12	9,190	9,270	9,180	9,210	5,100	9,210
2021-08-11	9,230	9,250	9,160	9,190	6,500	9,190
2021-08-10	9,060	9,270	9,060	9,230	10,400	9,230
2021-08-06	8,950	9,130	8,950	9,120	10,000	9,120
2021-08-05	8,940	8,980	8,910	8,950	1,900	8,950
2021-08-04	9,080	9,080	8,910	8,940	5,300	8,940
2021-08-03	9,110	9,120	8,970	9,080	9,000	9,080
2021-08-02	8,790	9,120	8,780	9,090	15,900	9,090
2021-07-30	8,800	8,800	8,700	8,760	7,900	8,760
2021-07-29	8,770	8,800	8,710	8,800	5,800	8,800
2021-07-28	8,780	8,800	8,670	8,720	6,200	8,720
2021-07-27	8,740	8,800	8,680	8,770	8,400	8,770
2021-07-26	8,820	8,820	8,710	8,800	6,000	8,800
2021-07-21	8,560	8,740	8,560	8,740	6,300	8,740
2021-07-20	8,590	8,590	8,460	8,470	4,800	8,470
2021-07-19	8,770	8,770	8,560	8,590	10,600	8,590
2021-07-16	8,770	8,840	8,740	8,840	5,400	8,840
2021-07-15	8,840	8,840	8,750	8,770	8,000	8,770
2021-07-14	8,720	8,850	8,720	8,840	15,000	8,840
2021-07-13	8,750	8,780	8,660	8,720	7,100	8,720
2021-07-12	8,680	8,710	8,530	8,710	8,200	8,710
2021-07-09	8,640	8,640	8,480	8,530	20,100	8,530
2021-07-08	8,630	8,800	8,630	8,690	11,800	8,690
2021-07-07	8,610	8,770	8,590	8,700	7,900	8,700
2021-07-06	8,780	8,780	8,680	8,760	4,700	8,760
2021-07-05	8,620	8,780	8,610	8,730	7,800	8,730
2021-07-02	8,580	8,770	8,520	8,770	11,200	8,770
2021-07-01	8,590	8,590	8,460	8,470	5,900	8,470
2021-06-30	8,670	8,670	8,600	8,600	3,800	8,600
2021-06-29	8,670	8,670	8,570	8,600	10,300	8,600
2021-06-28	8,610	8,700	8,600	8,670	10,400	8,670
2021-06-25	8,570	8,580	8,500	8,520	7,800	8,520
2021-06-24	8,590	8,600	8,450	8,530	5,500	8,530
2021-06-23	8,310	8,630	8,310	8,600	12,600	8,600
2021-06-22	8,170	8,450	8,100	8,440	13,300	8,440
2021-06-21	8,060	8,170	7,980	8,020	12,100	8,020
2021-06-18	8,150	8,180	8,080	8,120	3,700	8,120
2021-06-17	8,060	8,140	7,980	8,080	3,900	8,080
2021-06-16	8,100	8,150	8,090	8,130	2,000	8,130
2021-06-15	8,030	8,190	8,030	8,170	4,200	8,170
2021-06-14	8,030	8,070	7,960	8,030	1,400	8,030
2021-06-11	8,020	8,070	7,950	7,990	10,000	7,990
2021-06-10	7,990	8,060	7,910	8,020	9,200	8,020
2021-06-09	8,090	8,090	7,990	7,990	4,900	7,990
2021-06-08	8,140	8,200	8,020	8,050	7,500	8,050
2021-06-07	8,270	8,270	8,090	8,090	8,700	8,090
2021-06-04	8,350	8,350	8,240	8,250	4,500	8,250
2021-06-03	8,310	8,410	8,310	8,370	3,600	8,370
2021-06-02	8,340	8,410	8,290	8,330	6,000	8,330
2021-06-01	8,360	8,400	8,310	8,340	6,700	8,340
2021-05-31	8,550	8,630	8,330	8,360	10,000	8,360
2021-05-28	8,370	8,510	8,350	8,490	9,600	8,490
2021-05-27	8,220	8,340	8,170	8,330	12,000	8,330
2021-05-26	8,280	8,350	8,270	8,270	4,700	8,270
2021-05-25	8,480	8,480	8,310	8,350	7,700	8,350
2021-05-24	8,320	8,530	8,320	8,400	12,500	8,400
2021-05-21	8,210	8,310	8,150	8,250	6,700	8,250
2021-05-20	8,220	8,330	8,220	8,230	5,200	8,230
2021-05-19	8,090	8,210	8,090	8,150	7,000	8,150
2021-05-18	8,250	8,250	8,190	8,200	5,000	8,200
2021-05-17	8,270	8,370	8,140	8,250	14,100	8,250
2021-05-14	8,120	8,390	8,010	8,260	14,600	8,260
2021-05-13	8,100	8,190	7,890	7,890	15,400	7,890
2021-05-12	8,150	8,240	8,100	8,110	10,300	8,110
2021-05-11	8,250	8,250	8,170	8,170	11,200	8,170
2021-05-10	8,170	8,280	8,170	8,250	4,800	8,250
2021-05-07	8,320	8,320	8,190	8,190	5,400	8,190
2021-05-06	8,360	8,430	8,270	8,310	6,400	8,310
2021-04-30	8,230	8,400	8,230	8,270	9,700	8,270
2021-04-28	8,310	8,370	8,180	8,230	10,800	8,230
2021-04-27	8,220	8,470	8,110	8,270	17,500	8,270
2021-04-26	8,310	8,310	8,210	8,230	6,200	8,230
2021-04-23	8,320	8,370	8,250	8,280	5,400	8,280
2021-04-22	8,240	8,400	8,230	8,330	9,400	8,330
2021-04-21	8,490	8,560	8,180	8,240	26,800	8,240
2021-04-20	8,660	8,670	8,530	8,580	11,800	8,580
2021-04-19	8,750	8,760	8,660	8,660	4,000	8,660
2021-04-16	8,860	8,860	8,720	8,720	6,900	8,720
2021-04-15	8,750	8,860	8,690	8,860	3,500	8,860
2021-04-14	8,690	8,760	8,640	8,740	6,900	8,740
2021-04-13	8,580	8,740	8,510	8,690	9,100	8,690
2021-04-12	8,610	8,700	8,550	8,560	5,300	8,560
2021-04-09	8,590	8,640	8,490	8,560	9,600	8,560
2021-04-08	8,650	8,660	8,530	8,560	7,800	8,560
2021-04-07	8,510	8,790	8,510	8,650	14,200	8,650
2021-04-06	8,930	8,930	8,620	8,640	18,100	8,640
2021-04-05	8,980	8,990	8,810	8,930	11,700	8,930
2021-04-02	8,990	9,000	8,920	8,980	8,500	8,980
2021-04-01	8,980	9,080	8,840	8,930	19,100	8,930
2021-03-31	8,870	9,050	8,790	8,910	35,700	8,910
2021-03-30	9,000	9,000	8,630	8,920	92,100	8,920
2021-03-29	9,000	9,190	8,900	9,030	154,500	9,030
2021-03-26	9,180	9,250	9,070	9,240	22,200	9,240
2021-03-25	9,100	9,220	9,060	9,130	15,800	9,130
2021-03-24	9,150	9,270	8,970	8,990	25,700	8,990
2021-03-23	9,280	9,390	9,160	9,170	16,900	9,170
2021-03-22	9,350	9,470	9,230	9,230	23,700	9,230
2021-03-19	9,240	9,550	9,240	9,550	28,600	9,550
2021-03-18	9,300	9,380	9,260	9,340	10,800	9,340
2021-03-17	9,260	9,330	9,180	9,240	14,000	9,240
2021-03-16	9,250	9,400	9,200	9,400	12,800	9,400
2021-03-15	9,440	9,470	9,140	9,240	28,500	9,240
2021-03-12	9,560	9,560	9,330	9,420	38,000	9,420
2021-03-11	9,330	9,550	9,210	9,500	22,000	9,500
2021-03-10	9,260	9,380	9,160	9,210	21,500	9,210
2021-03-09	9,140	9,370	9,080	9,220	33,900	9,220
2021-03-08	9,500	9,500	9,070	9,100	37,600	9,100
2021-03-05	9,350	9,360	9,110	9,340	36,400	9,340
2021-03-04	9,560	9,600	9,320	9,490	22,000	9,490
2021-03-03	9,550	9,760	9,490	9,710	20,800	9,710
2021-03-02	9,750	9,780	9,510	9,600	22,000	9,600
2021-03-01	9,760	9,770	9,350	9,740	38,600	9,740
2021-02-26	9,600	9,940	9,590	9,600	125,700	9,600
2021-02-25	9,890	9,930	9,560	9,590	33,400	9,590
2021-02-24	10,260	10,260	9,760	9,760	48,500	9,760
2021-02-22	11,050	11,250	10,430	10,480	79,500	10,480
2021-02-19	11,830	12,100	11,580	11,650	28,400	11,650
2021-02-18	11,740	12,200	11,530	12,130	28,100	12,130
2021-02-17	11,680	11,830	11,470	11,640	24,800	11,640
2021-02-16	11,970	12,070	11,640	11,870	27,100	11,870
2021-02-15	11,810	12,250	11,620	11,990	23,800	11,990
2021-02-12	11,900	11,900	11,640	11,790	18,000	11,790
2021-02-10	12,040	12,040	11,620	11,800	21,200	11,800
2021-02-09	11,600	12,080	11,550	12,040	31,000	12,040
2021-02-08	11,000	11,740	11,000	11,490	35,900	11,490
2021-02-05	10,860	11,150	10,860	10,890	41,100	10,890
2021-02-04	10,890	11,110	10,800	10,860	27,600	10,860
2021-02-03	10,750	11,250	10,710	10,950	21,400	10,950
2021-02-02	10,850	11,000	10,600	10,720	24,500	10,720
2021-02-01	11,340	11,530	10,660	10,900	33,600	10,900
2021-01-29	11,800	12,320	11,570	11,570	50,900	11,570
2021-01-28	10,850	11,700	10,800	11,610	45,000	11,610
2021-01-27	10,760	11,150	10,660	10,900	26,300	10,900
2021-01-26	11,000	11,290	10,690	10,810	43,600	10,810
2021-01-25	9,960	10,000	9,730	9,910	6,700	9,910
2021-01-22	9,680	9,950	9,600	9,840	12,000	9,840
2021-01-21	9,630	9,890	9,500	9,820	12,700	9,820
2021-01-20	9,790	9,820	9,610	9,610	5,000	9,610
2021-01-19	9,910	9,970	9,690	9,770	9,800	9,770
2021-01-18	9,990	10,000	9,760	9,760	7,400	9,760
2021-01-15	10,180	10,180	9,890	10,000	13,500	10,000
2021-01-14	10,010	10,230	9,910	10,170	14,700	10,170
2021-01-13	10,040	10,070	9,840	10,060	12,000	10,060
2021-01-12	9,790	10,100	9,730	10,050	10,400	10,050
2021-01-08	9,550	9,970	9,550	9,930	21,900	9,930
2021-01-07	9,570	9,760	9,530	9,690	7,800	9,690
2021-01-06	9,640	9,730	9,480	9,480	7,500	9,480
2021-01-05	9,360	9,680	9,200	9,660	12,400	9,660
2021-01-04	9,450	9,460	9,320	9,360	6,600	9,360

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 [2021年度]

9663 (株)ナガワの時系列データ [2021年度]