1. HOME >
  2. 株価時系列 >
  3. 9663 >
  4. 2023年

9663 (株)ナガワ の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-297,0107,1406,9707,13027,9007,130
2023-12-287,0207,0506,9907,02046,1007,020
2023-12-276,9207,0406,9207,04018,9007,040
2023-12-266,8506,9206,8506,89013,3006,890
2023-12-256,9606,9706,8806,8808,9006,880
2023-12-226,8606,9206,8606,9207,5006,920
2023-12-216,8606,8806,8106,83010,1006,830
2023-12-206,9106,9506,8906,8907,3006,890
2023-12-196,8206,9506,8206,91010,6006,910
2023-12-186,8606,8606,7506,7909,4006,790
2023-12-156,8706,9706,8006,96014,8006,960
2023-12-146,9306,9406,8406,85010,0006,850
2023-12-136,9106,9706,8806,9306,6006,930
2023-12-126,8706,9106,8106,91010,2006,910
2023-12-116,7506,8406,6906,82013,6006,820
2023-12-086,7006,7406,5906,65018,8006,650
2023-12-076,7506,7606,6906,70010,0006,700
2023-12-066,6706,7706,6706,7609,9006,760
2023-12-056,7506,8006,6806,68011,3006,680
2023-12-046,6606,7806,6606,75015,5006,750
2023-12-016,7406,7706,6706,72010,7006,720
2023-11-306,6406,7306,6206,69018,8006,690
2023-11-296,6006,6606,6006,6407,6006,640
2023-11-286,5506,6206,4706,60011,3006,600
2023-11-276,5706,5906,5006,5108,5006,510
2023-11-246,5106,5306,4706,5006,0006,500
2023-11-226,4506,5106,4506,4803,5006,480
2023-11-216,4006,4806,3906,45010,3006,450
2023-11-206,4506,5406,3906,40010,5006,400
2023-11-176,4006,4506,3606,4308,7006,430
2023-11-166,4406,4906,3806,40015,5006,400
2023-11-156,5206,5406,4506,4808,2006,480
2023-11-146,4206,5406,4206,4607,1006,460
2023-11-136,6406,6406,4006,4009,4006,400
2023-11-106,5706,5906,5006,5908,0006,590
2023-11-096,5906,6706,5706,6506,2006,650
2023-11-086,6306,6306,5106,58010,3006,580
2023-11-076,5706,6306,5206,61011,9006,610
2023-11-066,4706,6006,4306,59019,0006,590
2023-11-026,2006,4006,2006,37018,4006,370
2023-11-016,2206,2506,1606,19027,0006,190
2023-10-316,2106,2205,9806,12043,3006,120
2023-10-306,3706,3906,1306,190118,5006,190
2023-10-276,3806,5006,3806,42015,1006,420
2023-10-266,4906,5706,3606,37019,7006,370
2023-10-256,6606,7106,5306,53012,4006,530
2023-10-246,5306,6006,4006,57014,3006,570
2023-10-236,5806,6206,5306,53010,9006,530
2023-10-206,6406,6506,5906,6108,5006,610
2023-10-196,6506,7506,6206,64010,9006,640
2023-10-186,7506,7606,6606,72013,0006,720
2023-10-176,7006,8106,6806,74012,1006,740
2023-10-166,7506,7606,6506,68015,4006,680
2023-10-136,9206,9406,7806,8309,6006,830
2023-10-126,8306,9806,7806,94010,5006,940
2023-10-116,8006,8906,7906,8309,8006,830
2023-10-106,8506,8906,7906,84012,1006,840
2023-10-066,7106,8606,7106,75011,0006,750
2023-10-056,5906,7906,5806,76012,6006,760
2023-10-046,6606,8106,6006,61022,1006,610
2023-10-036,9106,9106,7506,76014,4006,760
2023-10-026,9607,0506,9106,92011,1006,920
2023-09-297,0107,0106,9306,9606,6006,960
2023-09-287,0707,0706,9606,97021,3006,970
2023-09-277,0307,1706,9307,16055,8007,160
2023-09-266,9807,0006,8806,90014,9006,900
2023-09-257,0207,0606,9406,97013,2006,970
2023-09-226,9106,9606,8406,92012,1006,920
2023-09-217,0207,0806,9406,94015,5006,940
2023-09-207,1807,1807,0107,02013,6007,020
2023-09-197,1207,1907,0407,1609,8007,160
2023-09-157,1907,2007,0107,14014,8007,140
2023-09-146,9507,0906,9507,0908,5007,090
2023-09-136,9807,0006,9406,9407,2006,940
2023-09-126,9907,0306,9206,9804,5006,980
2023-09-117,1207,1306,9006,9308,1006,930
2023-09-087,0807,1506,9907,01011,7007,010
2023-09-077,2707,2707,1707,1709,0007,170
2023-09-067,3207,3207,2107,2305,4007,230
2023-09-057,2807,3207,2307,3205,8007,320
2023-09-047,1707,3307,1307,33012,2007,330
2023-09-017,1307,1807,0607,17011,9007,170
2023-08-317,0207,1406,9807,11017,3007,110
2023-08-307,0407,0407,0007,0204,7007,020
2023-08-297,0007,0206,9607,0202,7007,020
2023-08-287,0207,0506,9707,0005,7007,000
2023-08-256,9706,9906,8906,9307,2006,930
2023-08-246,9107,0206,9006,9805,4006,980
2023-08-236,8806,9006,8206,8903,4006,890
2023-08-226,8006,8806,7806,8303,9006,830
2023-08-216,7606,8806,7606,85012,4006,850
2023-08-186,9006,9006,7506,76010,2006,760
2023-08-177,0607,0606,8906,9109,6006,910
2023-08-167,1507,1507,0107,0109,1007,010
2023-08-157,2707,2707,1207,1207,1007,120
2023-08-147,1207,3107,1207,2007,4007,200
2023-08-107,2607,2607,1707,2507,2007,250
2023-08-097,1707,2707,1607,2109,7007,210
2023-08-086,9307,1806,9307,17010,9007,170
2023-08-076,9006,9806,8506,9805,4006,980
2023-08-046,9106,9806,8506,90012,0006,900
2023-08-036,9907,0106,8706,94015,8006,940
2023-08-027,0207,1706,9507,13012,9007,130
2023-08-017,1507,1506,9107,06012,3007,060
2023-07-317,1007,2207,0607,16018,2007,160
2023-07-287,0007,0806,8207,08016,0007,080
2023-07-276,9107,0006,9007,0007,2007,000
2023-07-266,9706,9706,8606,8604,8006,860
2023-07-256,9406,9906,9006,99013,9006,990
2023-07-246,8906,9306,8606,8904,1006,890
2023-07-216,9006,9006,7706,7906,9006,790
2023-07-206,9406,9506,8306,8403,6006,840
2023-07-196,8506,9206,8106,9208,1006,920
2023-07-186,7906,8606,7606,8205,8006,820
2023-07-146,7306,8206,6806,7909,6006,790
2023-07-136,7506,7706,6706,7305,1006,730
2023-07-126,8206,8206,6906,7308,4006,730
2023-07-116,9006,9006,7306,76012,2006,760
2023-07-106,8106,8606,7806,81012,3006,810
2023-07-076,8106,8406,7006,73010,4006,730
2023-07-066,8606,8606,7706,8005,8006,800
2023-07-056,8106,9206,7906,86010,2006,860
2023-07-046,9406,9406,8206,8308,8006,830
2023-07-036,9507,1006,8706,93015,6006,930
2023-06-307,0407,0406,8506,88012,8006,880
2023-06-296,9907,0806,9807,01010,5007,010
2023-06-286,8906,9906,8606,99010,8006,990
2023-06-276,9006,9006,8406,9008,9006,900
2023-06-266,9006,9906,7406,89016,6006,890
2023-06-236,9807,0006,7306,80015,5006,800
2023-06-226,9407,0206,9006,96017,6006,960
2023-06-216,7406,9406,7406,90015,4006,900
2023-06-206,7606,7906,7006,7509,3006,750
2023-06-196,7406,7806,6806,76010,1006,760
2023-06-166,7906,8806,6706,84020,0006,840
2023-06-156,7406,7406,6606,7108,1006,710
2023-06-146,7206,7606,6906,74011,7006,740
2023-06-136,7006,7306,6606,67010,0006,670
2023-06-126,6306,6606,6106,6605,4006,660
2023-06-096,5806,6306,5406,56011,3006,560
2023-06-086,4806,6306,4806,58016,7006,580
2023-06-076,6606,6806,5406,58014,9006,580
2023-06-066,5906,6606,4506,65014,7006,650
2023-06-056,4506,6206,4106,59016,7006,590
2023-06-026,1806,3706,1806,35020,3006,350
2023-06-016,0006,2306,0006,17019,0006,170
2023-05-316,0306,0705,9806,05065,4006,050
2023-05-306,0906,1106,0106,05012,5006,050
2023-05-296,2106,2106,0806,0907,4006,090
2023-05-266,2406,2406,1006,11016,1006,110
2023-05-256,1306,2406,1006,20014,9006,200
2023-05-246,2006,2006,0306,07022,5006,070
2023-05-236,3506,4106,1906,20020,4006,200
2023-05-226,3806,4306,3206,43012,1006,430
2023-05-196,5406,5406,4106,42020,1006,420
2023-05-186,5006,5206,4406,4909,3006,490
2023-05-176,5506,5906,4806,50014,5006,500
2023-05-166,5906,5906,5106,55010,1006,550
2023-05-156,5306,6106,4606,59010,5006,590
2023-05-126,4006,5406,3806,53015,5006,530
2023-05-116,4206,4206,3606,4004,5006,400
2023-05-106,4206,4206,3106,38010,0006,380
2023-05-096,3706,4306,3606,42010,0006,420
2023-05-086,3106,3706,3006,32010,8006,320
2023-05-026,3806,3806,2706,29014,9006,290
2023-05-016,3406,3706,2906,36018,3006,360
2023-04-286,2706,3306,2106,33014,1006,330
2023-04-276,2006,2406,1906,2109,6006,210
2023-04-266,2206,2306,1606,22011,6006,220
2023-04-256,3006,3606,2106,25018,9006,250
2023-04-246,2306,2706,2006,22010,6006,220
2023-04-216,2606,2806,2206,2206,7006,220
2023-04-206,2406,2906,2406,26013,5006,260
2023-04-196,2806,3006,1806,28017,1006,280
2023-04-186,3906,4206,3006,33021,7006,330
2023-04-176,4006,4006,3206,32011,4006,320
2023-04-146,3406,4106,3306,35014,2006,350
2023-04-136,3206,3706,2906,32014,5006,320
2023-04-126,4306,4306,3206,32015,4006,320
2023-04-116,3606,5006,3606,47011,6006,470
2023-04-106,5006,5406,3306,33014,4006,330
2023-04-076,4606,5006,3706,45018,3006,450
2023-04-066,6206,6206,3406,37031,0006,370
2023-04-056,7706,7706,6206,64020,4006,640
2023-04-046,9106,9106,7906,83019,6006,830
2023-04-036,9006,9606,8806,91017,0006,910
2023-03-316,9106,9406,8006,83016,1006,830
2023-03-306,7506,9406,7106,91052,5006,910
2023-03-296,8806,9706,8506,97053,0006,970
2023-03-286,9206,9506,8706,90021,2006,900
2023-03-277,0407,0706,9206,92036,8006,920
2023-03-246,9907,0206,9106,99012,9006,990
2023-03-237,0007,0206,9006,97017,6006,970
2023-03-226,9707,0406,9506,96014,1006,960
2023-03-207,0507,0506,8406,84022,7006,840
2023-03-177,1307,2007,0507,06011,9007,060
2023-03-167,0107,1307,0007,10018,0007,100
2023-03-157,2407,3107,1307,20018,3007,200
2023-03-147,3607,3607,1507,19020,6007,190
2023-03-137,6507,6507,3607,44020,0007,440
2023-03-107,5907,6807,5907,65016,9007,650
2023-03-097,6007,7207,6007,68020,4007,680
2023-03-087,5107,6207,5107,58010,5007,580
2023-03-077,5607,6007,5307,54016,4007,540
2023-03-067,4807,6007,4607,52016,7007,520
2023-03-037,5007,5707,4507,48022,8007,480
2023-03-027,5707,6107,5107,5409,1007,540
2023-03-017,6007,6507,5607,59011,8007,590
2023-02-287,6107,6507,6007,62010,1007,620
2023-02-277,6307,6807,5807,61010,5007,610
2023-02-247,5707,6407,5107,64017,4007,640
2023-02-227,5607,6307,4207,57017,9007,570
2023-02-217,6307,7407,6107,68011,8007,680
2023-02-207,6407,6607,5907,6004,8007,600
2023-02-177,5107,6407,4907,61014,0007,610
2023-02-167,5007,5807,4907,58020,4007,580
2023-02-157,4907,5607,4007,47020,9007,470
2023-02-147,5407,5907,4907,4905,3007,490
2023-02-137,4907,4907,4007,4303,7007,430
2023-02-107,4707,5307,4107,4907,4007,490
2023-02-097,4007,4907,3807,4709,6007,470
2023-02-087,5407,5507,4607,4607,4007,460
2023-02-077,7507,7607,5807,5904,7007,590
2023-02-067,6907,7007,6107,6407,7007,640
2023-02-037,7207,7507,6707,69010,5007,690
2023-02-027,8507,8507,7407,7608,6007,760
2023-02-017,9608,1407,7807,79016,3007,790
2023-01-317,9007,9907,8307,96011,6007,960
2023-01-307,8408,0007,8207,87013,8007,870
2023-01-277,9007,9007,7907,84013,7007,840
2023-01-267,9507,9507,8307,8708,2007,870
2023-01-257,9807,9907,9007,9506,7007,950
2023-01-247,7607,9507,7307,94014,8007,940
2023-01-237,7407,7507,6307,6907,6007,690
2023-01-207,6207,7907,5607,7507,2007,750
2023-01-197,5607,6407,5607,6207,5007,620
2023-01-187,7507,7507,6107,7008,9007,700
2023-01-177,5307,7107,5307,6808,2007,680
2023-01-167,4407,5907,4207,4605,2007,460
2023-01-137,6207,6507,4407,4709,3007,470
2023-01-127,5707,7307,5707,7305,1007,730
2023-01-117,5707,7007,5407,6105,2007,610
2023-01-107,6507,7607,4407,45010,3007,450
2023-01-067,4607,7707,4507,67019,8007,670
2023-01-057,4307,5107,3907,4607,5007,460
2023-01-047,4807,4807,3307,43010,3007,430

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