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 |
|---|---|---|---|---|---|
| 1991/12/27 | 5,750 | 5,750 | 5,750 | 5,750 | 1,000 |
| 1991/12/20 | 6,000 | 6,000 | 5,990 | 5,990 | 2,000 |
| 1991/12/18 | 6,100 | 6,100 | 6,100 | 6,100 | 1,000 |
| 1991/12/17 | 6,100 | 6,200 | 6,100 | 6,200 | 3,000 |
| 1991/12/16 | 6,100 | 6,100 | 6,100 | 6,100 | 2,000 |
| 1991/12/13 | 6,060 | 6,060 | 6,060 | 6,060 | 1,000 |
| 1991/12/12 | 6,070 | 6,070 | 6,070 | 6,070 | 1,000 |
| 1991/12/10 | 6,100 | 6,100 | 6,100 | 6,100 | 1,000 |
| 1991/12/05 | 6,250 | 6,250 | 6,250 | 6,250 | 1,000 |
| 1991/12/04 | 6,190 | 6,190 | 6,190 | 6,190 | 1,000 |
| 1991/12/03 | 6,200 | 6,200 | 6,200 | 6,200 | 1,000 |
| 1991/12/02 | 6,200 | 6,200 | 6,200 | 6,200 | 1,000 |
| 1991/11/29 | 6,200 | 6,200 | 6,200 | 6,200 | 2,000 |
| 1991/11/27 | 6,150 | 6,150 | 6,150 | 6,150 | 1,000 |
| 1991/11/26 | 6,200 | 6,200 | 6,200 | 6,200 | 1,000 |
| 1991/11/25 | 6,190 | 6,270 | 5,990 | 6,270 | 4,000 |
| 1991/11/22 | 6,300 | 6,300 | 6,300 | 6,300 | 1,000 |
| 1991/11/21 | 6,400 | 6,400 | 6,400 | 6,400 | 1,000 |
| 1991/11/20 | 6,500 | 6,500 | 6,500 | 6,500 | 2,000 |
| 1991/11/19 | 6,500 | 6,500 | 6,500 | 6,500 | 1,000 |
| 1991/11/15 | 6,450 | 6,600 | 6,450 | 6,600 | 2,000 |
| 1991/11/14 | 6,450 | 6,450 | 6,450 | 6,450 | 2,000 |
| 1991/11/07 | 6,950 | 6,950 | 6,950 | 6,950 | 4,000 |
| 1991/11/06 | 6,900 | 6,900 | 6,900 | 6,900 | 3,000 |
| 1991/11/05 | 7,000 | 7,000 | 7,000 | 7,000 | 2,000 |
| 1991/11/01 | 7,000 | 7,000 | 7,000 | 7,000 | 8,000 |
| 1991/10/31 | 6,850 | 7,000 | 6,850 | 7,000 | 5,000 |
| 1991/10/30 | 6,950 | 7,000 | 6,850 | 6,850 | 5,000 |
| 1991/10/25 | 0 | 6,950 | 6,950 | 6,950 | 5,000 |
| 1991/10/24 | 0 | 6,900 | 6,900 | 6,900 | 2,000 |
| 1991/10/22 | 0 | 7,000 | 6,990 | 7,000 | 11,000 |
| 1991/10/21 | 0 | 7,000 | 7,000 | 7,000 | 2,000 |
| 1991/10/17 | 0 | 7,100 | 7,000 | 7,100 | 7,000 |
| 1991/10/16 | 0 | 6,990 | 6,900 | 6,990 | 3,000 |
| 1991/10/14 | 0 | 7,000 | 7,000 | 7,000 | 2,000 |
| 1991/10/11 | 0 | 7,000 | 7,000 | 7,000 | 2,000 |
| 1991/10/09 | 0 | 7,000 | 6,600 | 7,000 | 3,000 |
| 1991/10/04 | 0 | 7,200 | 7,200 | 7,200 | 1,000 |
| 1991/10/01 | 0 | 6,910 | 6,910 | 6,910 | 1,000 |
| 1991/09/30 | 0 | 7,450 | 7,450 | 7,450 | 2,000 |
| 1991/09/27 | 0 | 7,450 | 7,450 | 7,450 | 1,000 |
| 1991/09/26 | 0 | 7,250 | 7,250 | 7,250 | 1,000 |
| 1991/09/25 | 0 | 7,000 | 6,900 | 7,000 | 6,000 |
| 1991/09/24 | 0 | 6,900 | 6,800 | 6,900 | 5,000 |
| 1991/09/20 | 0 | 6,700 | 6,500 | 6,700 | 3,000 |
| 1991/09/19 | 0 | 6,500 | 6,500 | 6,500 | 2,000 |
| 1991/09/18 | 0 | 6,400 | 6,300 | 6,300 | 6,000 |
| 1991/09/17 | 0 | 6,300 | 6,300 | 6,300 | 7,000 |
| 1991/09/13 | 0 | 6,200 | 6,200 | 6,200 | 1,000 |
| 1991/09/12 | 0 | 6,200 | 6,200 | 6,200 | 3,000 |
| 1991/09/11 | 0 | 6,330 | 6,330 | 6,330 | 1,000 |
| 1991/09/10 | 0 | 6,300 | 6,300 | 6,300 | 2,000 |
| 1991/09/06 | 0 | 6,500 | 6,500 | 6,500 | 4,000 |
| 1991/09/05 | 0 | 6,500 | 6,500 | 6,500 | 1,000 |
| 1991/09/04 | 0 | 6,510 | 6,500 | 6,510 | 2,000 |
| 1991/08/30 | 0 | 6,600 | 6,600 | 6,600 | 7,000 |
| 1991/08/29 | 0 | 6,500 | 6,500 | 6,500 | 1,000 |
| 1991/08/28 | 0 | 6,490 | 6,490 | 6,490 | 2,000 |
| 1991/08/27 | 0 | 6,500 | 6,300 | 6,500 | 2,000 |
| 1991/08/26 | 0 | 6,300 | 6,300 | 6,300 | 1,000 |
| 1991/08/23 | 0 | 6,300 | 6,300 | 6,300 | 3,000 |
| 1991/08/22 | 0 | 6,300 | 6,300 | 6,300 | 3,000 |
| 1991/08/21 | 0 | 6,300 | 6,300 | 6,300 | 2,000 |
| 1991/08/20 | 0 | 6,500 | 6,500 | 6,500 | 1,000 |
| 1991/08/16 | 0 | 7,200 | 7,200 | 7,200 | 1,000 |
| 1991/08/14 | 0 | 7,200 | 7,200 | 7,200 | 1,000 |
| 1991/08/13 | 0 | 7,200 | 7,200 | 7,200 | 1,000 |
| 1991/08/08 | 0 | 7,400 | 7,400 | 7,400 | 1,000 |
| 1991/08/07 | 0 | 7,600 | 7,600 | 7,600 | 1,000 |
| 1991/08/05 | 0 | 7,600 | 7,500 | 7,500 | 4,000 |
| 1991/08/02 | 0 | 7,780 | 7,500 | 7,780 | 6,000 |
| 1991/07/30 | 0 | 7,800 | 7,800 | 7,800 | 1,000 |
| 1991/07/26 | 0 | 7,100 | 7,100 | 7,100 | 4,000 |
| 1991/07/25 | 0 | 7,300 | 7,100 | 7,300 | 5,000 |
| 1991/07/24 | 0 | 7,100 | 7,100 | 7,100 | 1,000 |
| 1991/07/23 | 0 | 7,100 | 7,100 | 7,100 | 1,000 |
| 1991/07/18 | 0 | 7,150 | 7,100 | 7,150 | 2,000 |
| 1991/07/17 | 0 | 7,300 | 7,290 | 7,290 | 2,000 |
| 1991/07/16 | 0 | 7,300 | 7,300 | 7,300 | 3,000 |
| 1991/07/12 | 0 | 7,400 | 7,200 | 7,200 | 2,000 |
| 1991/07/11 | 0 | 7,300 | 7,300 | 7,300 | 1,000 |
| 1991/07/10 | 0 | 7,200 | 7,200 | 7,200 | 1,000 |
| 1991/07/09 | 0 | 7,000 | 7,000 | 7,000 | 1,000 |
| 1991/07/05 | 0 | 7,250 | 7,220 | 7,220 | 2,000 |
| 1991/07/04 | 0 | 7,400 | 7,400 | 7,400 | 1,000 |
| 1991/07/03 | 0 | 7,500 | 7,200 | 7,200 | 4,000 |
| 1991/07/02 | 0 | 7,800 | 7,800 | 7,800 | 1,000 |
| 1991/06/27 | 0 | 7,800 | 7,800 | 7,800 | 2,000 |
| 1991/06/26 | 0 | 7,800 | 7,500 | 7,800 | 2,000 |
| 1991/06/25 | 0 | 7,500 | 7,400 | 7,500 | 2,000 |
| 1991/06/24 | 0 | 7,500 | 7,500 | 7,500 | 2,000 |
| 1991/06/20 | 0 | 7,990 | 7,800 | 7,800 | 2,000 |
| 1991/06/19 | 0 | 8,290 | 8,290 | 8,290 | 1,000 |
| 1991/06/18 | 0 | 8,340 | 8,340 | 8,340 | 1,000 |
| 1991/06/17 | 0 | 8,390 | 8,380 | 8,380 | 103,000 |
| 1991/06/14 | 0 | 8,790 | 8,400 | 8,500 | 4,000 |
| 1991/06/13 | 0 | 9,000 | 8,800 | 8,800 | 4,000 |
| 1991/06/12 | 0 | 9,000 | 8,660 | 8,800 | 33,000 |
| 1991/06/11 | 0 | 8,500 | 7,800 | 8,500 | 16,000 |
| 1991/06/10 | 0 | 8,000 | 7,200 | 8,000 | 9,000 |
| 1991/06/07 | 0 | 7,800 | 7,800 | 7,800 | 1,000 |
| 1991/06/06 | 0 | 8,000 | 8,000 | 8,000 | 3,000 |
| 1991/06/05 | 0 | 8,000 | 7,900 | 7,900 | 6,000 |
| 1991/06/04 | 0 | 8,200 | 8,000 | 8,150 | 8,000 |
| 1991/06/03 | 0 | 8,000 | 8,000 | 8,000 | 2,000 |
| 1991/05/31 | 0 | 8,400 | 8,200 | 8,350 | 10,000 |
| 1991/05/30 | 0 | 8,200 | 7,900 | 8,200 | 18,000 |
| 1991/05/29 | 0 | 8,000 | 7,700 | 8,000 | 13,000 |
| 1991/05/28 | 0 | 8,300 | 8,000 | 8,300 | 6,000 |
| 1991/05/27 | 0 | 8,100 | 8,100 | 8,100 | 1,000 |
| 1991/05/24 | 0 | 8,400 | 8,400 | 8,400 | 1,000 |
| 1991/05/23 | 0 | 8,370 | 8,350 | 8,370 | 2,000 |
| 1991/05/22 | 0 | 8,350 | 8,050 | 8,350 | 2,000 |
| 1991/05/17 | 0 | 8,500 | 8,500 | 8,500 | 1,000 |
| 1991/05/16 | 0 | 8,500 | 8,300 | 8,500 | 5,000 |
| 1991/05/15 | 0 | 8,500 | 8,500 | 8,500 | 1,000 |
| 1991/05/14 | 0 | 8,750 | 8,650 | 8,650 | 4,000 |
| 1991/05/13 | 0 | 8,900 | 8,800 | 8,900 | 2,000 |
| 1991/05/10 | 0 | 9,000 | 9,000 | 9,000 | 1,000 |
| 1991/05/09 | 0 | 9,350 | 9,010 | 9,010 | 3,000 |
| 1991/05/08 | 0 | 9,470 | 9,350 | 9,350 | 6,000 |
| 1991/05/07 | 0 | 9,400 | 9,350 | 9,350 | 7,000 |
| 1991/05/02 | 0 | 9,200 | 9,000 | 9,200 | 7,000 |
| 1991/05/01 | 0 | 9,100 | 9,000 | 9,100 | 5,000 |
| 1991/04/30 | 0 | 9,300 | 9,000 | 9,000 | 11,000 |
| 1991/04/26 | 0 | 9,490 | 9,100 | 9,100 | 9,000 |
| 1991/04/25 | 0 | 9,500 | 9,090 | 9,500 | 43,000 |
| 1991/04/24 | 0 | 9,300 | 9,100 | 9,100 | 21,000 |
| 1991/04/23 | 0 | 9,400 | 9,100 | 9,400 | 71,000 |
| 1991/04/22 | 0 | 9,110 | 9,080 | 9,080 | 11,000 |
| 1991/04/19 | 0 | 9,100 | 9,100 | 9,100 | 3,000 |
| 1991/04/18 | 0 | 9,450 | 9,350 | 9,350 | 17,000 |
| 1991/04/17 | 0 | 9,640 | 9,100 | 9,100 | 68,000 |
| 1991/04/16 | 0 | 9,650 | 9,500 | 9,500 | 67,000 |
| 1991/04/15 | 0 | 9,800 | 9,400 | 9,400 | 17,000 |
| 1991/04/12 | 0 | 9,350 | 9,000 | 9,350 | 19,000 |
| 1991/04/11 | 0 | 9,100 | 9,000 | 9,000 | 23,000 |
| 1991/04/10 | 0 | 9,050 | 9,000 | 9,050 | 25,000 |
| 1991/04/09 | 0 | 8,990 | 8,900 | 8,900 | 3,000 |
| 1991/04/08 | 0 | 9,050 | 8,900 | 8,900 | 12,000 |
| 1991/04/05 | 0 | 9,100 | 8,300 | 9,100 | 78,000 |
| 1991/04/04 | 0 | 8,300 | 7,550 | 8,200 | 656,000 |
| 1991/04/03 | 0 | 8,000 | 7,500 | 7,550 | 177,000 |
| 1991/04/02 | 0 | 8,310 | 7,700 | 7,700 | 12,000 |
| 1991/04/01 | 0 | 8,000 | 7,700 | 8,000 | 10,000 |
| 1991/03/29 | 0 | 7,700 | 7,300 | 7,700 | 6,000 |
| 1991/03/27 | 0 | 7,030 | 7,020 | 7,020 | 3,000 |
| 1991/03/26 | 0 | 7,000 | 7,000 | 7,000 | 2,000 |
| 1991/03/25 | 0 | 7,000 | 7,000 | 7,000 | 1,000 |
| 1991/03/22 | 0 | 7,300 | 7,300 | 7,300 | 4,000 |
| 1991/03/19 | 0 | 7,100 | 7,000 | 7,100 | 5,000 |
| 1991/03/15 | 0 | 7,290 | 7,290 | 7,290 | 1,000 |
| 1991/03/14 | 0 | 7,300 | 7,300 | 7,300 | 1,000 |
| 1991/03/13 | 0 | 7,280 | 7,280 | 7,280 | 1,000 |
| 1991/03/12 | 0 | 7,310 | 7,310 | 7,310 | 3,000 |
| 1991/03/11 | 0 | 7,310 | 7,310 | 7,310 | 2,000 |
| 1991/03/08 | 0 | 7,300 | 7,300 | 7,300 | 1,000 |
| 1991/03/07 | 0 | 7,300 | 7,290 | 7,290 | 2,000 |
| 1991/03/06 | 0 | 7,300 | 7,300 | 7,300 | 3,000 |
| 1991/03/04 | 0 | 7,140 | 7,140 | 7,140 | 1,000 |
| 1991/03/01 | 0 | 7,300 | 7,300 | 7,300 | 1,000 |
| 1991/02/28 | 0 | 7,200 | 7,130 | 7,130 | 2,000 |
| 1991/02/27 | 0 | 7,200 | 7,200 | 7,200 | 1,000 |
| 1991/02/20 | 0 | 7,200 | 7,200 | 7,200 | 2,000 |
| 1991/02/19 | 0 | 7,400 | 7,400 | 7,400 | 1,000 |
| 1991/02/18 | 0 | 7,400 | 7,400 | 7,400 | 2,000 |
| 1991/02/15 | 0 | 8,100 | 7,400 | 7,400 | 15,000 |
| 1991/02/14 | 0 | 8,000 | 7,800 | 7,800 | 18,000 |
| 1991/02/13 | 0 | 7,200 | 7,000 | 7,200 | 6,000 |
| 1991/02/12 | 0 | 7,000 | 6,510 | 7,000 | 15,000 |
| 1991/02/08 | 0 | 6,500 | 6,100 | 6,500 | 4,000 |
| 1991/02/07 | 0 | 6,110 | 6,100 | 6,100 | 3,000 |
| 1991/02/06 | 0 | 6,000 | 6,000 | 6,000 | 1,000 |
| 1991/02/05 | 0 | 6,000 | 6,000 | 6,000 | 1,000 |
| 1991/02/04 | 0 | 6,000 | 6,000 | 6,000 | 3,000 |
| 1991/02/01 | 0 | 6,000 | 5,980 | 6,000 | 23,000 |
| 1991/01/30 | 0 | 5,980 | 5,980 | 5,980 | 1,000 |
| 1991/01/29 | 0 | 5,980 | 5,980 | 5,980 | 1,000 |
| 1991/01/25 | 0 | 5,980 | 5,980 | 5,980 | 1,000 |
| 1991/01/14 | 0 | 6,300 | 6,300 | 6,300 | 1,000 |