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 |
|---|---|---|---|---|---|
| 1992/12/30 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1992/12/29 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1992/12/25 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1992/12/24 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1992/12/22 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1992/12/21 | 1,140 | 1,240 | 1,140 | 1,240 | 2,000 |
| 1992/12/17 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1992/12/14 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |
| 1992/12/11 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1992/12/07 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1992/12/02 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1992/11/30 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1992/11/27 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1992/11/18 | 1,090 | 1,100 | 1,050 | 1,100 | 7,000 |
| 1992/11/16 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1992/11/11 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1992/11/09 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1992/10/29 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 |
| 1992/10/27 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 1992/10/26 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 |
| 1992/10/23 | 1,410 | 1,500 | 1,410 | 1,500 | 6,000 |
| 1992/10/20 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 1992/10/19 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 |
| 1992/10/16 | 1,590 | 1,590 | 1,590 | 1,590 | 4,000 |
| 1992/10/02 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 |
| 1992/10/01 | 1,930 | 1,930 | 1,900 | 1,900 | 29,000 |
| 1992/09/30 | 1,930 | 1,930 | 1,930 | 1,930 | 27,000 |
| 1992/09/29 | 1,900 | 1,930 | 1,900 | 1,930 | 2,000 |
| 1992/09/22 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 |
| 1992/09/21 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 |
| 1992/09/18 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 |
| 1992/09/16 | 1,880 | 2,000 | 1,880 | 2,000 | 3,000 |
| 1992/09/09 | 1,650 | 1,650 | 1,620 | 1,620 | 3,000 |
| 1992/09/08 | 1,660 | 1,660 | 1,650 | 1,650 | 5,000 |
| 1992/09/07 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 |
| 1992/09/02 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 |
| 1992/09/01 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 |
| 1992/08/31 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 |
| 1992/08/28 | 1,350 | 1,460 | 1,350 | 1,460 | 2,000 |
| 1992/08/24 | 1,050 | 1,090 | 1,050 | 1,090 | 3,000 |
| 1992/08/19 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1992/08/06 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1992/07/31 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1992/07/30 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1992/07/29 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1992/07/23 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1992/07/22 | 1,400 | 1,400 | 1,350 | 1,350 | 2,000 |
| 1992/07/20 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 |
| 1992/07/17 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1992/07/16 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1992/07/15 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1992/07/10 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 |
| 1992/07/07 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1992/07/06 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1992/07/03 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 |
| 1992/06/30 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 |
| 1992/06/29 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 |
| 1992/06/25 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1992/06/09 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1992/06/08 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1992/06/05 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1992/06/02 | 2,460 | 2,460 | 2,460 | 2,460 | 1,000 |
| 1992/05/29 | 2,780 | 2,780 | 2,780 | 2,780 | 1,000 |
| 1992/05/28 | 2,840 | 2,840 | 2,800 | 2,800 | 3,000 |
| 1992/05/26 | 3,100 | 3,100 | 3,000 | 3,000 | 3,000 |
| 1992/05/22 | 3,880 | 3,880 | 3,880 | 3,880 | 1,000 |
| 1992/05/21 | 3,900 | 3,900 | 3,880 | 3,880 | 2,000 |
| 1992/05/20 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 1992/05/19 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 1992/05/18 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 1992/05/13 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 1992/04/30 | 3,870 | 3,870 | 3,870 | 3,870 | 2,000 |
| 1992/04/28 | 3,840 | 3,870 | 3,840 | 3,870 | 2,000 |
| 1992/04/24 | 3,940 | 3,940 | 3,940 | 3,940 | 1,000 |
| 1992/04/22 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 |
| 1992/04/16 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 |
| 1992/03/26 | 0 | 0 | 0 | 0 | 0 |
| 1992/03/26 | 1 -> 1.20 分割 | ||||
| 1992/03/25 | 4,980 | 4,980 | 4,800 | 4,800 | 2,000 |
| 1992/03/23 | 5,500 | 5,500 | 5,500 | 5,500 | 3,000 |
| 1992/03/19 | 5,450 | 5,450 | 5,450 | 5,450 | 1,000 |
| 1992/03/06 | 5,700 | 5,700 | 5,700 | 5,700 | 1,000 |
| 1992/02/28 | 5,700 | 5,700 | 5,700 | 5,700 | 1,000 |
| 1992/02/26 | 5,800 | 5,800 | 5,800 | 5,800 | 1,000 |
| 1992/02/25 | 5,500 | 5,500 | 5,500 | 5,500 | 2,000 |
| 1992/02/18 | 6,000 | 6,000 | 6,000 | 6,000 | 2,000 |
| 1992/02/13 | 6,000 | 6,000 | 6,000 | 6,000 | 1,000 |
| 1992/02/10 | 6,000 | 6,000 | 6,000 | 6,000 | 1,000 |
| 1992/02/07 | 6,200 | 6,200 | 6,200 | 6,200 | 1,000 |
| 1992/02/06 | 6,340 | 6,340 | 6,340 | 6,340 | 1,000 |
| 1992/02/05 | 6,210 | 6,400 | 6,210 | 6,390 | 11,000 |
| 1992/02/04 | 5,600 | 6,000 | 5,600 | 6,000 | 6,000 |
| 1992/02/03 | 5,000 | 5,500 | 5,000 | 5,500 | 7,000 |
| 1992/01/31 | 5,010 | 5,010 | 5,000 | 5,000 | 2,000 |
| 1992/01/30 | 5,000 | 5,020 | 5,000 | 5,020 | 3,000 |
| 1992/01/29 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 |
| 1992/01/28 | 5,000 | 5,000 | 5,000 | 5,000 | 2,000 |
| 1992/01/27 | 4,650 | 5,150 | 4,650 | 5,150 | 3,000 |
| 1992/01/23 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 |
| 1992/01/22 | 5,030 | 5,030 | 5,030 | 5,030 | 1,000 |
| 1992/01/20 | 5,470 | 5,470 | 5,470 | 5,470 | 2,000 |
| 1992/01/16 | 5,470 | 5,470 | 5,470 | 5,470 | 1,000 |
| 1992/01/10 | 5,750 | 5,750 | 5,750 | 5,750 | 2,000 |
| 1992/01/09 | 5,880 | 5,880 | 5,880 | 5,880 | 1,000 |
| 1992/01/07 | 5,900 | 5,900 | 5,900 | 5,900 | 1,000 |