ナガセ(9733)の株価時系列情報
ナガセ(9733)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1989/12/29 | 0 | 5,350 | 5,350 | 5,350 | 1,000 |
| 1989/12/28 | 0 | 5,290 | 5,290 | 5,290 | 2,000 |
| 1989/12/27 | 0 | 5,190 | 5,190 | 5,190 | 1,000 |
| 1989/12/26 | 0 | 5,110 | 5,110 | 5,110 | 3,000 |
| 1989/12/25 | 0 | 4,950 | 4,950 | 4,950 | 2,000 |
| 1989/12/22 | 0 | 4,200 | 4,200 | 4,200 | 1,000 |
| 1989/12/21 | 0 | 3,950 | 3,900 | 3,950 | 5,000 |
| 1989/12/20 | 0 | 3,700 | 3,600 | 3,700 | 3,000 |
| 1989/12/19 | 0 | 3,500 | 3,500 | 3,500 | 1,000 |
| 1989/12/15 | 0 | 3,460 | 3,400 | 3,400 | 3,000 |
| 1989/12/14 | 0 | 3,390 | 3,390 | 3,390 | 1,000 |
| 1989/12/12 | 0 | 3,280 | 3,260 | 3,260 | 5,000 |
| 1989/12/11 | 0 | 3,280 | 3,280 | 3,280 | 1,000 |
| 1989/12/06 | 0 | 3,250 | 3,250 | 3,250 | 1,000 |
| 1989/12/05 | 0 | 3,250 | 3,250 | 3,250 | 2,000 |
| 1989/12/01 | 0 | 3,200 | 3,200 | 3,200 | 1,000 |
| 1989/11/30 | 0 | 3,200 | 3,200 | 3,200 | 3,000 |
| 1989/11/29 | 0 | 3,210 | 3,210 | 3,210 | 2,000 |
| 1989/11/27 | 0 | 3,200 | 3,200 | 3,200 | 4,000 |
| 1989/11/22 | 0 | 3,110 | 3,110 | 3,110 | 1,000 |
| 1989/11/21 | 0 | 3,200 | 3,100 | 3,100 | 3,000 |
| 1989/11/20 | 0 | 3,190 | 3,190 | 3,190 | 1,000 |
| 1989/11/17 | 0 | 3,200 | 3,200 | 3,200 | 2,000 |
| 1989/11/16 | 0 | 3,210 | 3,200 | 3,200 | 8,000 |
| 1989/11/15 | 0 | 3,190 | 3,190 | 3,190 | 1,000 |
| 1989/11/14 | 0 | 3,200 | 3,200 | 3,200 | 1,000 |
| 1989/11/13 | 0 | 3,200 | 3,200 | 3,200 | 1,000 |
| 1989/11/10 | 0 | 3,200 | 3,200 | 3,200 | 2,000 |
| 1989/11/07 | 0 | 3,280 | 3,280 | 3,280 | 1,000 |
| 1989/11/02 | 0 | 3,290 | 3,290 | 3,290 | 1,000 |
| 1989/11/01 | 0 | 3,280 | 3,280 | 3,280 | 1,000 |
| 1989/10/30 | 0 | 3,300 | 3,230 | 3,230 | 2,000 |
| 1989/10/27 | 0 | 3,300 | 3,160 | 3,230 | 3,000 |
| 1989/10/25 | 0 | 3,210 | 3,150 | 3,150 | 4,000 |
| 1989/10/19 | 0 | 3,130 | 3,130 | 3,130 | 2,000 |
| 1989/10/16 | 0 | 3,000 | 3,000 | 3,000 | 1,000 |
| 1989/10/12 | 0 | 3,310 | 3,300 | 3,310 | 2,000 |
| 1989/10/11 | 0 | 3,170 | 3,170 | 3,170 | 1,000 |
| 1989/10/09 | 0 | 3,170 | 3,170 | 3,170 | 3,000 |
| 1989/10/06 | 0 | 3,200 | 3,150 | 3,200 | 3,000 |
| 1989/10/04 | 0 | 2,960 | 2,960 | 2,960 | 1,000 |
| 1989/09/29 | 0 | 2,950 | 2,900 | 2,950 | 2,000 |
| 1989/09/28 | 0 | 2,950 | 2,950 | 2,950 | 1,000 |
| 1989/09/27 | 0 | 2,950 | 2,950 | 2,950 | 1,000 |
| 1989/09/26 | 0 | 2,950 | 2,950 | 2,950 | 1,000 |
| 1989/09/22 | 0 | 2,900 | 2,890 | 2,900 | 2,000 |
| 1989/09/20 | 0 | 2,890 | 2,890 | 2,890 | 1,000 |
| 1989/09/19 | 0 | 2,900 | 2,900 | 2,900 | 1,000 |
| 1989/09/18 | 0 | 2,900 | 2,900 | 2,900 | 1,000 |
| 1989/09/13 | 0 | 2,900 | 2,900 | 2,900 | 1,000 |
| 1989/09/11 | 0 | 2,800 | 2,800 | 2,800 | 2,000 |
| 1989/09/06 | 0 | 2,750 | 2,750 | 2,750 | 3,000 |
| 1989/09/04 | 0 | 2,790 | 2,790 | 2,790 | 1,000 |
| 1989/09/01 | 0 | 2,750 | 2,750 | 2,750 | 3,000 |
| 1989/08/29 | 0 | 2,750 | 2,750 | 2,750 | 1,000 |
| 1989/08/24 | 0 | 2,760 | 2,760 | 2,760 | 1,000 |
| 1989/08/17 | 0 | 2,550 | 2,550 | 2,550 | 1,000 |
| 1989/08/16 | 0 | 2,500 | 2,500 | 2,500 | 1,000 |
| 1989/08/04 | 0 | 2,650 | 2,650 | 2,650 | 1,000 |
| 1989/07/28 | 0 | 2,760 | 2,700 | 2,700 | 5,000 |
| 1989/07/27 | 0 | 2,750 | 2,750 | 2,750 | 1,000 |
| 1989/07/18 | 0 | 2,700 | 2,700 | 2,700 | 1,000 |
| 1989/07/13 | 0 | 2,750 | 2,700 | 2,700 | 2,000 |
| 1989/07/11 | 0 | 2,700 | 2,700 | 2,700 | 1,000 |
| 1989/07/10 | 0 | 2,750 | 2,750 | 2,750 | 1,000 |
| 1989/07/07 | 0 | 2,700 | 2,700 | 2,700 | 1,000 |
| 1989/06/30 | 0 | 2,750 | 2,750 | 2,750 | 1,000 |
| 1989/06/29 | 0 | 2,750 | 2,750 | 2,750 | 1,000 |
| 1989/06/28 | 0 | 2,750 | 2,750 | 2,750 | 1,000 |
| 1989/06/26 | 0 | 2,720 | 2,600 | 2,720 | 2,000 |
| 1989/06/23 | 0 | 2,600 | 2,600 | 2,600 | 1,000 |
| 1989/06/21 | 0 | 2,720 | 2,720 | 2,720 | 1,000 |
| 1989/06/15 | 0 | 2,700 | 2,700 | 2,700 | 2,000 |
| 1989/06/09 | 0 | 2,700 | 2,700 | 2,700 | 1,000 |
| 1989/06/08 | 0 | 2,760 | 2,760 | 2,760 | 2,000 |
| 1989/06/02 | 0 | 2,750 | 2,750 | 2,750 | 2,000 |
| 1989/05/30 | 0 | 2,750 | 2,750 | 2,750 | 1,000 |
| 1989/05/29 | 0 | 2,750 | 2,750 | 2,750 | 2,000 |
| 1989/05/24 | 0 | 2,700 | 2,700 | 2,700 | 2,000 |
| 1989/05/19 | 0 | 2,800 | 2,800 | 2,800 | 1,000 |
| 1989/05/17 | 0 | 2,850 | 2,850 | 2,850 | 1,000 |
| 1989/05/15 | 0 | 2,900 | 2,900 | 2,900 | 5,000 |
| 1989/05/12 | 0 | 2,850 | 2,850 | 2,850 | 1,000 |
| 1989/05/10 | 0 | 2,900 | 2,880 | 2,900 | 4,000 |
| 1989/05/09 | 0 | 2,880 | 2,880 | 2,880 | 1,000 |
| 1989/05/08 | 0 | 2,900 | 2,900 | 2,900 | 1,000 |
| 1989/05/02 | 0 | 2,960 | 2,960 | 2,960 | 1,000 |
| 1989/05/01 | 0 | 2,950 | 2,910 | 2,950 | 2,000 |
| 1989/04/27 | 0 | 2,950 | 2,900 | 2,900 | 2,000 |
| 1989/04/26 | 0 | 2,950 | 2,900 | 2,950 | 3,000 |
| 1989/04/25 | 0 | 2,900 | 2,900 | 2,900 | 2,000 |
| 1989/04/20 | 0 | 2,800 | 2,800 | 2,800 | 1,000 |
| 1989/04/19 | 0 | 2,700 | 2,700 | 2,700 | 1,000 |
| 1989/04/13 | 0 | 2,600 | 2,600 | 2,600 | 3,000 |
| 1989/04/12 | 0 | 2,600 | 2,600 | 2,600 | 2,000 |
| 1989/04/10 | 0 | 2,520 | 2,520 | 2,520 | 1,000 |
| 1989/04/07 | 0 | 2,520 | 2,520 | 2,520 | 1,000 |
| 1989/03/31 | 0 | 2,470 | 2,470 | 2,470 | 1,000 |
| 1989/03/28 | 0 | 0 | 0 | 0 | 0 |
| 1989/03/28 | 1 -> 1.50 分割 | ||||
| 1989/03/27 | 0 | 3,610 | 3,600 | 3,600 | 6,000 |
| 1989/03/24 | 0 | 3,600 | 3,550 | 3,600 | 4,000 |
| 1989/03/23 | 0 | 3,550 | 3,500 | 3,550 | 17,000 |
| 1989/03/22 | 0 | 3,500 | 3,460 | 3,500 | 9,000 |
| 1989/03/20 | 0 | 3,550 | 3,500 | 3,500 | 5,000 |
| 1989/03/17 | 0 | 3,500 | 3,500 | 3,500 | 4,000 |
| 1989/03/16 | 0 | 3,600 | 3,500 | 3,600 | 8,000 |
| 1989/03/15 | 0 | 3,500 | 3,400 | 3,500 | 10,000 |
| 1989/03/14 | 0 | 3,370 | 3,350 | 3,370 | 38,000 |
| 1989/03/13 | 0 | 3,370 | 3,350 | 3,370 | 4,000 |
| 1989/03/10 | 0 | 3,350 | 3,350 | 3,350 | 1,000 |
| 1989/03/09 | 0 | 3,300 | 3,300 | 3,300 | 4,000 |
| 1989/03/08 | 0 | 3,350 | 3,350 | 3,350 | 1,000 |
| 1989/03/07 | 0 | 3,300 | 3,300 | 3,300 | 9,000 |
| 1989/03/06 | 0 | 3,300 | 3,300 | 3,300 | 18,000 |
| 1989/03/03 | 0 | 3,300 | 3,300 | 3,300 | 1,000 |
| 1989/03/02 | 0 | 3,320 | 3,100 | 3,300 | 15,000 |
| 1989/03/01 | 0 | 3,300 | 3,100 | 3,100 | 7,000 |
| 1989/02/28 | 0 | 3,300 | 3,280 | 3,300 | 9,000 |
| 1989/02/27 | 0 | 3,280 | 3,210 | 3,280 | 8,000 |
| 1989/02/23 | 0 | 3,250 | 3,150 | 3,250 | 8,000 |
| 1989/02/22 | 0 | 2,850 | 2,850 | 2,850 | 1,000 |
| 1989/02/20 | 0 | 2,650 | 2,650 | 2,650 | 1,000 |
| 1989/02/17 | 0 | 2,620 | 2,600 | 2,600 | 34,000 |
| 1989/02/16 | 0 | 2,630 | 2,620 | 2,620 | 602,000 |
| 1989/02/15 | 0 | 2,630 | 2,630 | 2,630 | 1,000 |
| 1989/02/14 | 0 | 2,620 | 2,620 | 2,620 | 1,000 |
| 1989/02/13 | 0 | 2,630 | 2,630 | 2,630 | 2,000 |
| 1989/02/10 | 0 | 2,620 | 2,600 | 2,620 | 2,000 |
| 1989/02/09 | 0 | 2,620 | 2,600 | 2,620 | 9,000 |
| 1989/02/08 | 0 | 2,610 | 2,610 | 2,610 | 2,000 |
| 1989/02/07 | 0 | 2,620 | 2,610 | 2,610 | 2,000 |
| 1989/02/06 | 0 | 2,620 | 2,620 | 2,620 | 3,000 |
| 1989/02/03 | 0 | 2,650 | 2,630 | 2,650 | 6,000 |
| 1989/02/02 | 0 | 2,630 | 2,630 | 2,630 | 2,000 |
| 1989/02/01 | 0 | 2,610 | 2,610 | 2,610 | 1,000 |
| 1989/01/31 | 0 | 2,610 | 2,600 | 2,600 | 4,000 |
| 1989/01/30 | 0 | 2,600 | 2,600 | 2,600 | 2,000 |
| 1989/01/28 | 0 | 2,610 | 2,600 | 2,610 | 3,000 |
| 1989/01/27 | 0 | 2,570 | 2,550 | 2,570 | 3,000 |
| 1989/01/26 | 0 | 2,550 | 2,540 | 2,550 | 5,000 |
| 1989/01/25 | 0 | 2,500 | 2,500 | 2,500 | 1,000 |
| 1989/01/24 | 0 | 2,490 | 2,410 | 2,490 | 14,000 |
| 1989/01/23 | 0 | 2,500 | 2,500 | 2,500 | 1,000 |
| 1989/01/20 | 0 | 2,500 | 2,500 | 2,500 | 3,000 |
| 1989/01/19 | 0 | 2,500 | 2,500 | 2,500 | 7,000 |
| 1989/01/18 | 0 | 2,450 | 2,250 | 2,450 | 22,000 |
| 1989/01/17 | 0 | 2,200 | 2,200 | 2,200 | 5,000 |
| 1989/01/13 | 0 | 2,160 | 2,150 | 2,160 | 3,000 |
| 1989/01/12 | 0 | 2,150 | 2,150 | 2,150 | 2,000 |
| 1989/01/11 | 0 | 2,150 | 2,120 | 2,150 | 4,000 |
| 1989/01/10 | 0 | 2,100 | 2,100 | 2,100 | 1,000 |
| 1989/01/09 | 0 | 2,100 | 2,090 | 2,100 | 5,000 |
| 1989/01/06 | 0 | 2,070 | 2,070 | 2,070 | 7,000 |
| 1989/01/05 | 0 | 2,100 | 2,050 | 2,060 | 5,000 |
| 1989/01/04 | 0 | 2,100 | 2,080 | 2,100 | 10,000 |