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 |
|---|---|---|---|---|---|
| 1993/12/30 | 4,870 | 5,000 | 4,870 | 5,000 | 8,000 |
| 1993/12/29 | 4,900 | 4,900 | 4,800 | 4,900 | 6,000 |
| 1993/12/27 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 |
| 1993/12/24 | 4,700 | 4,750 | 4,700 | 4,700 | 4,000 |
| 1993/12/22 | 4,700 | 4,700 | 4,700 | 4,700 | 7,000 |
| 1993/12/20 | 4,850 | 4,850 | 4,850 | 4,850 | 2,000 |
| 1993/12/17 | 4,750 | 4,850 | 4,750 | 4,850 | 3,000 |
| 1993/12/14 | 4,800 | 4,850 | 4,800 | 4,850 | 3,000 |
| 1993/12/09 | 4,850 | 4,850 | 4,850 | 4,850 | 2,000 |
| 1993/12/06 | 4,890 | 4,890 | 4,890 | 4,890 | 5,000 |
| 1993/12/03 | 4,900 | 4,900 | 4,900 | 4,900 | 3,000 |
| 1993/12/02 | 4,900 | 4,900 | 4,800 | 4,900 | 3,000 |
| 1993/11/30 | 4,500 | 4,500 | 4,500 | 4,500 | 1,000 |
| 1993/11/29 | 4,350 | 4,350 | 4,250 | 4,250 | 7,000 |
| 1993/11/26 | 4,250 | 4,350 | 4,250 | 4,350 | 2,000 |
| 1993/11/25 | 4,200 | 4,350 | 4,200 | 4,350 | 2,000 |
| 1993/11/24 | 4,300 | 4,300 | 4,250 | 4,300 | 7,000 |
| 1993/11/22 | 4,500 | 4,500 | 4,500 | 4,500 | 1,000 |
| 1993/11/19 | 4,600 | 4,700 | 4,600 | 4,700 | 3,000 |
| 1993/11/18 | 4,600 | 4,600 | 4,600 | 4,600 | 5,000 |
| 1993/11/17 | 4,700 | 4,740 | 4,700 | 4,700 | 7,000 |
| 1993/11/16 | 4,800 | 4,800 | 4,750 | 4,750 | 6,000 |
| 1993/11/15 | 4,800 | 4,800 | 4,800 | 4,800 | 2,000 |
| 1993/11/12 | 4,700 | 4,900 | 4,700 | 4,900 | 7,000 |
| 1993/11/11 | 4,500 | 4,500 | 4,500 | 4,500 | 1,000 |
| 1993/11/10 | 4,500 | 4,500 | 4,500 | 4,500 | 2,000 |
| 1993/11/08 | 4,350 | 4,480 | 4,350 | 4,480 | 3,000 |
| 1993/11/05 | 4,500 | 4,500 | 4,500 | 4,500 | 2,000 |
| 1993/11/04 | 4,450 | 4,450 | 4,450 | 4,450 | 3,000 |
| 1993/11/02 | 4,500 | 4,500 | 4,500 | 4,500 | 3,000 |
| 1993/11/01 | 4,600 | 4,600 | 4,600 | 4,600 | 6,000 |
| 1993/10/29 | 4,650 | 4,650 | 4,650 | 4,650 | 2,000 |
| 1993/10/28 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 |
| 1993/10/27 | 4,750 | 4,750 | 4,700 | 4,700 | 6,000 |
| 1993/10/22 | 4,700 | 4,730 | 4,700 | 4,700 | 5,000 |
| 1993/10/21 | 4,730 | 4,730 | 4,730 | 4,730 | 2,000 |
| 1993/10/20 | 4,830 | 4,840 | 4,830 | 4,840 | 2,000 |
| 1993/10/19 | 4,840 | 4,880 | 4,840 | 4,880 | 5,000 |
| 1993/10/18 | 4,950 | 4,950 | 4,880 | 4,880 | 7,000 |
| 1993/10/15 | 5,100 | 5,100 | 4,900 | 4,970 | 23,000 |
| 1993/10/14 | 4,800 | 5,100 | 4,800 | 5,100 | 23,000 |
| 1993/10/13 | 4,700 | 4,850 | 4,700 | 4,800 | 13,000 |
| 1993/10/12 | 4,500 | 4,600 | 4,500 | 4,600 | 6,000 |
| 1993/10/08 | 4,450 | 4,450 | 4,400 | 4,400 | 9,000 |
| 1993/10/07 | 4,350 | 4,350 | 4,350 | 4,350 | 4,000 |
| 1993/10/06 | 4,310 | 4,400 | 4,310 | 4,400 | 6,000 |
| 1993/10/05 | 4,310 | 4,310 | 4,280 | 4,300 | 9,000 |
| 1993/10/04 | 4,310 | 4,310 | 4,310 | 4,310 | 3,000 |
| 1993/10/01 | 4,130 | 4,360 | 4,050 | 4,310 | 19,000 |
| 1993/09/30 | 4,050 | 4,130 | 4,050 | 4,130 | 22,000 |
| 1993/09/29 | 3,800 | 4,000 | 3,750 | 4,000 | 41,000 |
| 1993/09/28 | 3,420 | 3,800 | 3,420 | 3,800 | 17,000 |
| 1993/09/27 | 3,300 | 3,300 | 3,300 | 3,300 | 6,000 |
| 1993/09/21 | 3,200 | 3,300 | 3,200 | 3,300 | 2,000 |
| 1993/09/14 | 3,150 | 3,150 | 3,150 | 3,150 | 3,000 |
| 1993/09/13 | 3,150 | 3,150 | 3,120 | 3,150 | 5,000 |
| 1993/09/10 | 3,120 | 3,120 | 3,120 | 3,120 | 5,000 |
| 1993/09/09 | 3,100 | 3,110 | 3,100 | 3,110 | 4,000 |
| 1993/09/08 | 3,100 | 3,200 | 3,100 | 3,190 | 17,000 |
| 1993/09/07 | 3,100 | 3,100 | 3,100 | 3,100 | 5,000 |
| 1993/08/31 | 3,590 | 3,600 | 3,590 | 3,600 | 6,000 |
| 1993/08/30 | 3,590 | 3,590 | 3,590 | 3,590 | 1,000 |
| 1993/08/18 | 3,650 | 3,650 | 3,640 | 3,650 | 10,000 |
| 1993/08/17 | 3,700 | 3,700 | 3,650 | 3,670 | 15,000 |
| 1993/08/16 | 3,680 | 3,680 | 3,650 | 3,650 | 3,000 |
| 1993/08/13 | 3,630 | 3,700 | 3,620 | 3,700 | 18,000 |
| 1993/08/12 | 3,550 | 3,600 | 3,550 | 3,600 | 5,000 |
| 1993/08/11 | 3,400 | 3,500 | 3,400 | 3,500 | 6,000 |
| 1993/08/10 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 |
| 1993/08/09 | 3,350 | 3,350 | 3,350 | 3,350 | 2,000 |
| 1993/08/06 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 |
| 1993/08/05 | 3,420 | 3,420 | 3,420 | 3,420 | 1,000 |
| 1993/08/03 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 |
| 1993/08/02 | 3,550 | 3,550 | 3,500 | 3,500 | 2,000 |
| 1993/07/30 | 3,500 | 3,580 | 3,500 | 3,580 | 6,000 |
| 1993/07/29 | 3,500 | 3,500 | 3,500 | 3,500 | 8,000 |
| 1993/07/28 | 3,500 | 3,500 | 3,500 | 3,500 | 2,000 |
| 1993/07/26 | 3,550 | 3,550 | 3,500 | 3,500 | 4,000 |
| 1993/07/23 | 3,650 | 3,650 | 3,600 | 3,600 | 8,000 |
| 1993/07/22 | 3,530 | 3,700 | 3,510 | 3,700 | 9,000 |
| 1993/07/21 | 3,410 | 3,500 | 3,410 | 3,500 | 11,000 |
| 1993/07/20 | 3,420 | 3,460 | 3,410 | 3,460 | 3,000 |
| 1993/07/19 | 3,150 | 3,240 | 3,090 | 3,240 | 7,000 |
| 1993/07/16 | 3,250 | 3,250 | 3,110 | 3,150 | 13,000 |
| 1993/07/15 | 3,350 | 3,350 | 3,200 | 3,250 | 30,000 |
| 1993/07/14 | 3,450 | 3,450 | 3,350 | 3,350 | 7,000 |
| 1993/07/13 | 3,640 | 3,650 | 3,450 | 3,500 | 39,000 |
| 1993/07/12 | 3,300 | 3,640 | 3,300 | 3,590 | 63,000 |
| 1993/07/09 | 2,800 | 3,200 | 2,800 | 3,200 | 48,000 |
| 1993/07/08 | 2,750 | 2,800 | 2,680 | 2,800 | 11,000 |
| 1993/07/07 | 2,750 | 2,750 | 2,680 | 2,720 | 9,000 |
| 1993/07/06 | 2,550 | 2,820 | 2,540 | 2,820 | 30,000 |
| 1993/07/05 | 2,910 | 2,920 | 2,630 | 2,650 | 47,000 |
| 1993/07/02 | 2,630 | 2,900 | 2,630 | 2,900 | 115,000 |
| 1993/07/01 | 2,320 | 2,560 | 2,200 | 2,550 | 164,000 |
| 1993/06/30 | 2,250 | 2,250 | 2,250 | 2,250 | 32,000 |
| 1993/06/29 | 1,950 | 1,950 | 1,950 | 1,950 | 25,000 |
| 1993/06/28 | 1,470 | 1,650 | 1,470 | 1,650 | 44,000 |
| 1993/06/25 | 1,400 | 1,450 | 1,370 | 1,450 | 10,000 |
| 1993/06/24 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1993/06/23 | 1,400 | 1,400 | 1,400 | 1,400 | 7,000 |
| 1993/06/22 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 1993/06/18 | 1,410 | 1,410 | 1,350 | 1,350 | 3,000 |
| 1993/06/16 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1993/06/15 | 1,490 | 1,490 | 1,430 | 1,430 | 3,000 |
| 1993/06/11 | 1,520 | 1,520 | 1,520 | 1,520 | 5,000 |
| 1993/06/10 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 1993/06/07 | 1,630 | 1,630 | 1,610 | 1,610 | 2,000 |
| 1993/06/04 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 |
| 1993/06/03 | 1,650 | 1,650 | 1,610 | 1,610 | 3,000 |
| 1993/06/02 | 1,700 | 1,700 | 1,650 | 1,650 | 9,000 |
| 1993/06/01 | 1,700 | 1,700 | 1,650 | 1,680 | 46,000 |
| 1993/05/28 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1993/05/27 | 1,350 | 1,360 | 1,350 | 1,350 | 5,000 |
| 1993/05/26 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1993/05/25 | 1,340 | 1,340 | 1,340 | 1,340 | 9,000 |
| 1993/05/24 | 1,340 | 1,340 | 1,340 | 1,340 | 8,000 |
| 1993/05/20 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1993/05/19 | 1,330 | 1,350 | 1,320 | 1,350 | 3,000 |
| 1993/05/18 | 1,390 | 1,390 | 1,340 | 1,340 | 2,000 |
| 1993/05/17 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1993/05/14 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1993/05/13 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 1993/05/12 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1993/05/11 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1993/05/07 | 1,300 | 1,300 | 1,290 | 1,300 | 6,000 |
| 1993/05/06 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1993/04/28 | 1,340 | 1,340 | 1,270 | 1,270 | 5,000 |
| 1993/04/21 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 |
| 1993/04/20 | 1,280 | 1,380 | 1,280 | 1,380 | 4,000 |
| 1993/04/16 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1993/04/15 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1993/04/14 | 1,480 | 1,480 | 1,480 | 1,480 | 6,000 |
| 1993/04/13 | 1,470 | 1,470 | 1,420 | 1,420 | 3,000 |
| 1993/04/12 | 1,420 | 1,500 | 1,420 | 1,470 | 25,000 |
| 1993/04/09 | 1,210 | 1,350 | 1,210 | 1,350 | 11,000 |
| 1993/04/08 | 1,100 | 1,150 | 1,090 | 1,150 | 9,000 |
| 1993/03/31 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 |
| 1993/03/29 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 1993/03/26 | 892 | 950 | 890 | 950 | 3,000 |
| 1993/03/24 | 890 | 890 | 856 | 856 | 2,000 |
| 1993/03/22 | 900 | 900 | 890 | 890 | 3,000 |
| 1993/03/19 | 920 | 920 | 900 | 900 | 2,000 |
| 1993/03/18 | 890 | 910 | 890 | 910 | 3,000 |
| 1993/03/11 | 890 | 890 | 851 | 851 | 3,000 |
| 1993/03/09 | 900 | 900 | 900 | 900 | 1,000 |
| 1993/03/08 | 898 | 898 | 898 | 898 | 1,000 |
| 1993/03/05 | 890 | 900 | 890 | 900 | 2,000 |
| 1993/03/02 | 925 | 925 | 900 | 900 | 3,000 |
| 1993/03/01 | 945 | 945 | 945 | 945 | 2,000 |
| 1993/02/26 | 900 | 900 | 900 | 900 | 3,000 |
| 1993/02/25 | 900 | 900 | 900 | 900 | 1,000 |
| 1993/02/24 | 910 | 910 | 910 | 910 | 2,000 |
| 1993/02/23 | 920 | 920 | 901 | 901 | 4,000 |
| 1993/02/22 | 920 | 920 | 920 | 920 | 1,000 |
| 1993/02/19 | 950 | 950 | 950 | 950 | 2,000 |
| 1993/02/17 | 950 | 950 | 950 | 950 | 3,000 |
| 1993/02/16 | 960 | 960 | 960 | 960 | 1,000 |
| 1993/02/12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993/02/10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993/02/09 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1993/02/05 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 |
| 1993/02/04 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 |
| 1993/02/01 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1993/01/29 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1993/01/25 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1993/01/13 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |