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 |
|---|---|---|---|---|---|
| 1990/12/28 | 0 | 6,440 | 6,440 | 6,440 | 1,000 |
| 1990/12/20 | 0 | 6,500 | 6,500 | 6,500 | 2,000 |
| 1990/12/14 | 0 | 6,550 | 6,550 | 6,550 | 1,000 |
| 1990/12/13 | 0 | 6,500 | 6,500 | 6,500 | 1,000 |
| 1990/12/11 | 0 | 6,700 | 6,700 | 6,700 | 1,000 |
| 1990/12/10 | 0 | 6,700 | 6,700 | 6,700 | 1,000 |
| 1990/11/20 | 0 | 6,890 | 6,890 | 6,890 | 2,000 |
| 1990/11/19 | 0 | 6,900 | 6,900 | 6,900 | 2,000 |
| 1990/11/15 | 0 | 6,900 | 6,900 | 6,900 | 3,000 |
| 1990/10/30 | 0 | 6,750 | 6,750 | 6,750 | 2,000 |
| 1990/10/26 | 0 | 7,500 | 7,500 | 7,500 | 4,000 |
| 1990/10/25 | 0 | 7,500 | 7,500 | 7,500 | 1,000 |
| 1990/10/23 | 0 | 7,600 | 7,600 | 7,600 | 1,000 |
| 1990/10/17 | 0 | 7,000 | 7,000 | 7,000 | 1,000 |
| 1990/10/15 | 0 | 6,500 | 6,500 | 6,500 | 1,000 |
| 1990/10/12 | 0 | 6,500 | 6,500 | 6,500 | 1,000 |
| 1990/10/11 | 0 | 6,500 | 6,500 | 6,500 | 1,000 |
| 1990/10/03 | 0 | 5,450 | 5,450 | 5,450 | 2,000 |
| 1990/10/02 | 0 | 5,500 | 5,500 | 5,500 | 4,000 |
| 1990/09/28 | 0 | 5,600 | 5,500 | 5,500 | 3,000 |
| 1990/09/27 | 0 | 5,500 | 5,500 | 5,500 | 1,000 |
| 1990/09/26 | 0 | 5,800 | 5,800 | 5,800 | 1,000 |
| 1990/09/18 | 0 | 6,100 | 6,000 | 6,000 | 2,000 |
| 1990/09/17 | 0 | 6,900 | 6,800 | 6,800 | 2,000 |
| 1990/09/13 | 0 | 7,700 | 7,700 | 7,700 | 1,000 |
| 1990/09/07 | 0 | 7,300 | 7,200 | 7,300 | 2,000 |
| 1990/09/06 | 0 | 7,700 | 7,700 | 7,700 | 1,000 |
| 1990/09/05 | 0 | 7,710 | 7,700 | 7,700 | 3,000 |
| 1990/09/04 | 0 | 8,000 | 8,000 | 8,000 | 1,000 |
| 1990/09/03 | 0 | 8,600 | 8,490 | 8,500 | 7,000 |
| 1990/08/31 | 0 | 8,500 | 8,100 | 8,500 | 16,000 |
| 1990/08/30 | 0 | 7,700 | 7,700 | 7,700 | 1,000 |
| 1990/08/29 | 0 | 8,000 | 8,000 | 8,000 | 1,000 |
| 1990/08/28 | 0 | 8,010 | 8,000 | 8,000 | 7,000 |
| 1990/08/27 | 0 | 8,010 | 8,010 | 8,010 | 1,000 |
| 1990/08/23 | 0 | 8,490 | 8,490 | 8,490 | 1,000 |
| 1990/08/22 | 0 | 9,100 | 9,100 | 9,100 | 1,000 |
| 1990/08/21 | 0 | 9,500 | 9,500 | 9,500 | 1,000 |
| 1990/08/16 | 0 | 9,750 | 9,750 | 9,750 | 1,000 |
| 1990/08/15 | 0 | 9,800 | 9,790 | 9,800 | 2,000 |
| 1990/08/14 | 0 | 9,660 | 9,660 | 9,660 | 1,000 |
| 1990/08/10 | 0 | 9,850 | 9,700 | 9,850 | 2,000 |
| 1990/08/09 | 0 | 9,900 | 9,800 | 9,900 | 3,000 |
| 1990/08/08 | 0 | 9,900 | 9,800 | 9,900 | 3,000 |
| 1990/08/03 | 0 | 9,990 | 9,990 | 9,990 | 1,000 |
| 1990/08/02 | 0 | 10,100 | 9,980 | 10,100 | 7,000 |
| 1990/08/01 | 0 | 9,990 | 9,980 | 9,990 | 5,000 |
| 1990/07/31 | 0 | 9,990 | 9,980 | 9,990 | 4,000 |
| 1990/07/30 | 0 | 9,980 | 9,980 | 9,980 | 1,000 |
| 1990/07/27 | 0 | 10,100 | 9,900 | 9,900 | 7,000 |
| 1990/07/26 | 0 | 10,100 | 10,100 | 10,100 | 1,000 |
| 1990/07/25 | 0 | 10,000 | 9,900 | 10,000 | 8,000 |
| 1990/07/24 | 0 | 9,950 | 9,600 | 9,900 | 12,000 |
| 1990/07/23 | 0 | 9,900 | 9,900 | 9,900 | 4,000 |
| 1990/07/20 | 0 | 10,000 | 10,000 | 10,000 | 7,000 |
| 1990/07/19 | 0 | 10,000 | 9,900 | 10,000 | 9,000 |
| 1990/07/18 | 0 | 10,000 | 10,000 | 10,000 | 4,000 |
| 1990/07/17 | 0 | 10,000 | 10,000 | 10,000 | 1,000 |
| 1990/07/16 | 0 | 10,100 | 10,100 | 10,100 | 3,000 |
| 1990/07/13 | 0 | 10,000 | 10,000 | 10,000 | 1,000 |
| 1990/07/10 | 0 | 10,200 | 10,200 | 10,200 | 4,000 |
| 1990/07/09 | 0 | 10,500 | 10,300 | 10,500 | 11,000 |
| 1990/07/06 | 0 | 10,300 | 10,200 | 10,200 | 2,000 |
| 1990/07/05 | 0 | 10,200 | 10,200 | 10,200 | 3,000 |
| 1990/07/03 | 0 | 11,300 | 11,300 | 11,300 | 5,000 |
| 1990/07/02 | 0 | 11,200 | 11,200 | 11,200 | 1,000 |
| 1990/06/29 | 0 | 11,300 | 11,300 | 11,300 | 2,000 |
| 1990/06/28 | 0 | 11,300 | 11,300 | 11,300 | 1,000 |
| 1990/06/27 | 0 | 11,500 | 11,000 | 11,200 | 13,000 |
| 1990/06/26 | 0 | 11,500 | 11,500 | 11,500 | 6,000 |
| 1990/06/26 | 1 -> 1.50 分割 | ||||
| 1990/06/25 | 0 | 15,500 | 15,400 | 15,400 | 8,000 |
| 1990/06/22 | 0 | 15,200 | 15,200 | 15,200 | 1,000 |
| 1990/06/21 | 0 | 16,700 | 16,500 | 16,500 | 9,000 |
| 1990/06/20 | 0 | 17,000 | 16,700 | 16,700 | 9,000 |
| 1990/06/19 | 0 | 17,100 | 16,900 | 16,900 | 8,000 |
| 1990/06/18 | 0 | 16,500 | 16,000 | 16,500 | 20,000 |
| 1990/06/15 | 0 | 16,400 | 15,600 | 16,000 | 21,000 |
| 1990/06/14 | 0 | 15,500 | 14,900 | 15,300 | 113,000 |
| 1990/06/13 | 0 | 15,800 | 15,200 | 15,800 | 42,000 |
| 1990/06/12 | 0 | 15,300 | 15,300 | 15,300 | 4,000 |
| 1990/06/11 | 0 | 13,600 | 13,100 | 13,300 | 13,000 |
| 1990/06/08 | 0 | 13,100 | 13,000 | 13,100 | 5,000 |
| 1990/06/07 | 0 | 12,900 | 12,200 | 12,900 | 4,000 |
| 1990/06/06 | 0 | 12,000 | 11,700 | 12,000 | 7,000 |
| 1990/06/05 | 0 | 11,800 | 11,800 | 11,800 | 2,000 |
| 1990/06/04 | 0 | 10,800 | 10,300 | 10,700 | 13,000 |
| 1990/06/01 | 0 | 10,100 | 10,000 | 10,100 | 2,000 |
| 1990/05/31 | 0 | 10,000 | 10,000 | 10,000 | 1,000 |
| 1990/05/30 | 0 | 9,990 | 9,990 | 9,990 | 2,000 |
| 1990/05/29 | 0 | 9,300 | 9,300 | 9,300 | 1,000 |
| 1990/05/28 | 0 | 9,300 | 9,300 | 9,300 | 1,000 |
| 1990/05/25 | 0 | 9,500 | 9,500 | 9,500 | 2,000 |
| 1990/05/23 | 0 | 10,000 | 9,990 | 9,990 | 2,000 |
| 1990/05/22 | 0 | 10,200 | 10,000 | 10,000 | 5,000 |
| 1990/05/21 | 0 | 10,200 | 9,700 | 9,700 | 4,000 |
| 1990/05/18 | 0 | 9,900 | 9,900 | 9,900 | 27,000 |
| 1990/05/14 | 0 | 5,900 | 5,900 | 5,900 | 2,000 |
| 1990/05/11 | 0 | 5,700 | 5,700 | 5,700 | 7,000 |
| 1990/05/10 | 0 | 5,650 | 5,650 | 5,650 | 1,000 |
| 1990/05/08 | 0 | 5,500 | 5,500 | 5,500 | 2,000 |
| 1990/04/26 | 0 | 5,500 | 5,500 | 5,500 | 2,000 |
| 1990/04/25 | 0 | 5,400 | 5,400 | 5,400 | 2,000 |
| 1990/04/20 | 0 | 5,500 | 5,460 | 5,460 | 2,000 |
| 1990/04/18 | 0 | 5,400 | 5,400 | 5,400 | 1,000 |
| 1990/04/17 | 0 | 5,480 | 5,480 | 5,480 | 4,000 |
| 1990/04/13 | 0 | 5,500 | 5,490 | 5,500 | 3,000 |
| 1990/04/11 | 0 | 5,400 | 5,400 | 5,400 | 1,000 |
| 1990/04/06 | 0 | 5,600 | 5,450 | 5,600 | 6,000 |
| 1990/04/05 | 0 | 5,240 | 5,240 | 5,240 | 1,000 |
| 1990/03/27 | 0 | 5,600 | 5,500 | 5,500 | 13,000 |
| 1990/03/23 | 0 | 5,720 | 5,720 | 5,720 | 4,000 |
| 1990/03/20 | 0 | 5,690 | 5,690 | 5,690 | 1,000 |
| 1990/03/19 | 0 | 5,700 | 5,700 | 5,700 | 6,000 |
| 1990/03/16 | 0 | 5,700 | 5,000 | 5,700 | 14,000 |
| 1990/03/06 | 0 | 5,990 | 5,990 | 5,990 | 2,000 |
| 1990/03/01 | 0 | 6,000 | 6,000 | 6,000 | 1,000 |
| 1990/02/28 | 0 | 6,000 | 6,000 | 6,000 | 1,000 |
| 1990/02/20 | 0 | 6,000 | 6,000 | 6,000 | 1,000 |
| 1990/02/13 | 0 | 6,150 | 6,150 | 6,150 | 1,000 |
| 1990/02/09 | 0 | 6,200 | 6,200 | 6,200 | 3,000 |
| 1990/02/07 | 0 | 6,200 | 6,150 | 6,200 | 4,000 |
| 1990/02/06 | 0 | 6,100 | 6,100 | 6,100 | 1,000 |
| 1990/02/05 | 0 | 6,000 | 6,000 | 6,000 | 2,000 |
| 1990/01/30 | 0 | 6,000 | 6,000 | 6,000 | 4,000 |
| 1990/01/29 | 0 | 6,200 | 6,200 | 6,200 | 1,000 |
| 1990/01/26 | 0 | 6,200 | 6,100 | 6,100 | 2,000 |
| 1990/01/25 | 0 | 6,300 | 6,300 | 6,300 | 4,000 |
| 1990/01/24 | 0 | 6,500 | 6,500 | 6,500 | 2,000 |
| 1990/01/23 | 0 | 6,310 | 6,000 | 6,310 | 9,000 |
| 1990/01/22 | 0 | 6,000 | 6,000 | 6,000 | 4,000 |
| 1990/01/19 | 0 | 5,690 | 5,690 | 5,690 | 1,000 |
| 1990/01/17 | 0 | 5,370 | 5,370 | 5,370 | 2,000 |
| 1990/01/16 | 0 | 5,320 | 5,320 | 5,320 | 1,000 |
| 1990/01/12 | 0 | 5,300 | 5,210 | 5,300 | 3,000 |
| 1990/01/11 | 0 | 5,200 | 5,200 | 5,200 | 7,000 |
| 1990/01/10 | 0 | 5,100 | 5,100 | 5,100 | 2,000 |
| 1990/01/08 | 0 | 5,180 | 5,180 | 5,180 | 1,000 |