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 |
|---|---|---|---|---|---|
| 1994/12/30 | 3,490 | 3,490 | 3,490 | 3,490 | 1,000 |
| 1994/12/29 | 3,520 | 3,520 | 3,500 | 3,500 | 2,000 |
| 1994/12/28 | 3,470 | 3,520 | 3,470 | 3,520 | 3,000 |
| 1994/12/21 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 |
| 1994/12/20 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 1994/12/19 | 2,900 | 2,900 | 2,900 | 2,900 | 50,000 |
| 1994/12/16 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 |
| 1994/12/15 | 2,800 | 2,900 | 2,800 | 2,900 | 2,000 |
| 1994/12/14 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 |
| 1994/12/13 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 1994/12/09 | 2,790 | 2,800 | 2,790 | 2,800 | 3,000 |
| 1994/12/07 | 2,570 | 2,570 | 2,560 | 2,560 | 5,000 |
| 1994/12/06 | 2,570 | 2,570 | 2,570 | 2,570 | 2,000 |
| 1994/12/05 | 2,590 | 2,590 | 2,590 | 2,590 | 4,000 |
| 1994/12/02 | 2,590 | 2,590 | 2,590 | 2,590 | 1,000 |
| 1994/12/01 | 2,510 | 2,510 | 2,470 | 2,470 | 2,000 |
| 1994/11/30 | 2,510 | 2,510 | 2,510 | 2,510 | 2,000 |
| 1994/11/29 | 2,520 | 2,600 | 2,500 | 2,500 | 6,000 |
| 1994/11/24 | 2,940 | 2,940 | 2,740 | 2,740 | 4,000 |
| 1994/11/22 | 2,900 | 2,900 | 2,860 | 2,860 | 5,000 |
| 1994/11/21 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
| 1994/11/18 | 2,950 | 2,950 | 2,950 | 2,950 | 5,000 |
| 1994/11/17 | 2,950 | 2,950 | 2,950 | 2,950 | 5,000 |
| 1994/11/16 | 2,990 | 2,990 | 2,960 | 2,960 | 7,000 |
| 1994/11/15 | 2,990 | 3,050 | 2,990 | 3,050 | 10,000 |
| 1994/11/14 | 3,000 | 3,000 | 3,000 | 3,000 | 4,000 |
| 1994/11/11 | 3,010 | 3,010 | 3,010 | 3,010 | 4,000 |
| 1994/11/10 | 3,010 | 3,010 | 3,010 | 3,010 | 4,000 |
| 1994/11/09 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 1994/11/01 | 3,290 | 3,300 | 3,290 | 3,300 | 8,000 |
| 1994/10/31 | 3,300 | 3,300 | 3,260 | 3,260 | 7,000 |
| 1994/10/28 | 3,260 | 3,260 | 3,260 | 3,260 | 1,000 |
| 1994/10/27 | 3,260 | 3,260 | 3,260 | 3,260 | 3,000 |
| 1994/10/26 | 3,260 | 3,260 | 3,260 | 3,260 | 1,000 |
| 1994/10/25 | 3,300 | 3,300 | 3,300 | 3,300 | 3,000 |
| 1994/10/21 | 3,530 | 3,530 | 3,530 | 3,530 | 1,000 |
| 1994/10/20 | 3,550 | 3,550 | 3,550 | 3,550 | 7,000 |
| 1994/10/19 | 3,550 | 3,600 | 3,550 | 3,550 | 16,000 |
| 1994/10/18 | 3,560 | 3,560 | 3,560 | 3,560 | 1,000 |
| 1994/10/17 | 3,590 | 3,600 | 3,590 | 3,600 | 9,000 |
| 1994/10/13 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 |
| 1994/10/12 | 3,600 | 3,600 | 3,600 | 3,600 | 5,000 |
| 1994/10/11 | 3,580 | 3,600 | 3,580 | 3,600 | 4,000 |
| 1994/10/07 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 |
| 1994/10/06 | 3,700 | 3,700 | 3,600 | 3,600 | 4,000 |
| 1994/10/05 | 3,700 | 3,700 | 3,700 | 3,700 | 3,000 |
| 1994/10/04 | 3,800 | 3,800 | 3,800 | 3,800 | 4,000 |
| 1994/10/03 | 3,700 | 3,700 | 3,700 | 3,700 | 4,000 |
| 1994/09/30 | 3,750 | 3,750 | 3,750 | 3,750 | 4,000 |
| 1994/09/29 | 3,700 | 3,700 | 3,700 | 3,700 | 13,000 |
| 1994/09/28 | 3,660 | 3,680 | 3,660 | 3,680 | 2,000 |
| 1994/09/26 | 3,800 | 3,800 | 3,700 | 3,700 | 4,000 |
| 1994/09/22 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 |
| 1994/09/21 | 3,750 | 3,750 | 3,700 | 3,700 | 3,000 |
| 1994/09/20 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 |
| 1994/09/16 | 3,870 | 3,870 | 3,870 | 3,870 | 7,000 |
| 1994/09/14 | 3,870 | 3,870 | 3,870 | 3,870 | 7,000 |
| 1994/09/12 | 3,750 | 3,800 | 3,750 | 3,800 | 2,000 |
| 1994/09/02 | 4,030 | 4,030 | 4,030 | 4,030 | 1,000 |
| 1994/08/31 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 |
| 1994/08/30 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 |
| 1994/08/26 | 4,100 | 4,150 | 4,100 | 4,150 | 3,000 |
| 1994/08/25 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 |
| 1994/08/24 | 4,050 | 4,050 | 4,000 | 4,000 | 2,000 |
| 1994/08/22 | 4,110 | 4,110 | 4,110 | 4,110 | 2,000 |
| 1994/08/19 | 4,110 | 4,110 | 4,110 | 4,110 | 2,000 |
| 1994/08/18 | 4,010 | 4,110 | 4,010 | 4,110 | 2,000 |
| 1994/08/17 | 4,000 | 4,010 | 4,000 | 4,010 | 6,000 |
| 1994/08/12 | 4,000 | 4,000 | 4,000 | 4,000 | 3,000 |
| 1994/08/11 | 4,000 | 4,000 | 4,000 | 4,000 | 5,000 |
| 1994/08/10 | 4,000 | 4,000 | 4,000 | 4,000 | 3,000 |
| 1994/08/09 | 4,000 | 4,000 | 4,000 | 4,000 | 5,000 |
| 1994/08/08 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 |
| 1994/08/05 | 4,050 | 4,050 | 4,000 | 4,000 | 4,000 |
| 1994/08/01 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 |
| 1994/07/29 | 4,200 | 4,300 | 4,200 | 4,300 | 9,000 |
| 1994/07/28 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 |
| 1994/07/27 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 |
| 1994/07/25 | 4,100 | 4,350 | 4,100 | 4,350 | 2,000 |
| 1994/07/20 | 4,400 | 4,400 | 4,350 | 4,400 | 15,000 |
| 1994/07/19 | 4,400 | 4,400 | 4,400 | 4,400 | 3,000 |
| 1994/07/18 | 4,400 | 4,400 | 4,400 | 4,400 | 2,000 |
| 1994/07/14 | 4,400 | 4,400 | 4,400 | 4,400 | 3,000 |
| 1994/07/13 | 4,400 | 4,400 | 4,400 | 4,400 | 1,000 |
| 1994/07/12 | 4,350 | 4,350 | 4,350 | 4,350 | 2,000 |
| 1994/07/11 | 4,300 | 4,310 | 4,300 | 4,300 | 16,000 |
| 1994/07/08 | 4,610 | 4,610 | 4,610 | 4,610 | 2,000 |
| 1994/07/07 | 4,790 | 4,790 | 4,790 | 4,790 | 2,000 |
| 1994/07/04 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 |
| 1994/07/01 | 4,840 | 4,840 | 4,840 | 4,840 | 1,000 |
| 1994/06/30 | 4,950 | 4,950 | 4,900 | 4,900 | 2,000 |
| 1994/06/29 | 4,760 | 4,900 | 4,760 | 4,900 | 2,000 |
| 1994/06/28 | 4,860 | 4,860 | 4,860 | 4,860 | 1,000 |
| 1994/06/23 | 4,980 | 4,980 | 4,980 | 4,980 | 27,000 |
| 1994/06/22 | 4,850 | 4,920 | 4,850 | 4,920 | 34,000 |
| 1994/06/21 | 4,900 | 4,900 | 4,900 | 4,900 | 5,000 |
| 1994/06/20 | 4,950 | 4,950 | 4,920 | 4,920 | 2,000 |
| 1994/06/17 | 4,800 | 4,880 | 4,800 | 4,880 | 3,000 |
| 1994/06/15 | 4,550 | 4,600 | 4,550 | 4,600 | 2,000 |
| 1994/06/14 | 4,500 | 4,500 | 4,500 | 4,500 | 6,000 |
| 1994/06/13 | 4,400 | 4,400 | 4,400 | 4,400 | 5,000 |
| 1994/06/09 | 4,200 | 4,300 | 4,200 | 4,300 | 6,000 |
| 1994/06/08 | 4,200 | 4,200 | 4,200 | 4,200 | 16,000 |
| 1994/06/07 | 4,100 | 4,200 | 4,100 | 4,200 | 6,000 |
| 1994/06/02 | 4,100 | 4,200 | 4,100 | 4,200 | 3,000 |
| 1994/05/31 | 4,000 | 4,200 | 4,000 | 4,200 | 5,000 |
| 1994/05/30 | 4,010 | 4,010 | 4,010 | 4,010 | 1,000 |
| 1994/05/27 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 1994/05/26 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 1994/05/25 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 1994/05/24 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 1994/05/23 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 |
| 1994/05/20 | 3,950 | 3,950 | 3,950 | 3,950 | 4,000 |
| 1994/05/17 | 3,710 | 3,800 | 3,710 | 3,800 | 2,000 |
| 1994/05/13 | 3,900 | 3,900 | 3,800 | 3,800 | 5,000 |
| 1994/05/12 | 4,010 | 4,060 | 3,990 | 3,990 | 4,000 |
| 1994/05/11 | 3,780 | 4,000 | 3,580 | 4,000 | 30,000 |
| 1994/05/09 | 3,410 | 3,410 | 3,210 | 3,210 | 10,000 |
| 1994/04/28 | 4,850 | 5,000 | 4,710 | 4,710 | 5,000 |
| 1994/04/27 | 4,860 | 4,860 | 4,850 | 4,850 | 8,000 |
| 1994/04/26 | 4,800 | 4,850 | 4,800 | 4,850 | 12,000 |
| 1994/04/25 | 4,800 | 4,800 | 4,800 | 4,800 | 3,000 |
| 1994/04/22 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 |
| 1994/04/21 | 4,810 | 4,810 | 4,810 | 4,810 | 1,000 |
| 1994/04/20 | 4,820 | 4,840 | 4,820 | 4,830 | 11,000 |
| 1994/04/19 | 4,850 | 4,850 | 4,830 | 4,830 | 62,000 |
| 1994/04/18 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 |
| 1994/04/15 | 4,950 | 4,990 | 4,900 | 4,900 | 31,000 |
| 1994/04/14 | 5,020 | 5,050 | 5,020 | 5,030 | 3,000 |
| 1994/04/13 | 4,930 | 5,000 | 4,930 | 5,000 | 15,000 |
| 1994/04/12 | 4,930 | 4,980 | 4,900 | 4,900 | 7,000 |
| 1994/04/11 | 4,930 | 4,930 | 4,930 | 4,930 | 1,000 |
| 1994/04/08 | 4,910 | 4,950 | 4,860 | 4,920 | 6,000 |
| 1994/04/07 | 4,900 | 4,950 | 4,900 | 4,900 | 30,000 |
| 1994/04/06 | 4,960 | 4,960 | 4,950 | 4,950 | 2,000 |
| 1994/04/05 | 4,850 | 4,850 | 4,850 | 4,850 | 3,000 |
| 1994/04/04 | 4,650 | 4,850 | 4,650 | 4,850 | 3,000 |
| 1994/04/01 | 4,900 | 5,000 | 4,900 | 5,000 | 3,000 |
| 1994/03/31 | 4,900 | 4,900 | 4,900 | 4,900 | 3,000 |
| 1994/03/30 | 4,600 | 4,700 | 4,600 | 4,700 | 7,000 |
| 1994/03/29 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 |
| 1994/03/25 | 4,650 | 4,650 | 4,650 | 4,650 | 2,000 |
| 1994/03/24 | 4,630 | 4,630 | 4,600 | 4,600 | 13,000 |
| 1994/03/23 | 4,650 | 4,650 | 4,630 | 4,630 | 6,000 |
| 1994/03/22 | 4,650 | 4,650 | 4,650 | 4,650 | 1,000 |
| 1994/03/18 | 4,700 | 4,700 | 4,650 | 4,650 | 3,000 |
| 1994/03/17 | 4,650 | 4,650 | 4,650 | 4,650 | 1,000 |
| 1994/03/16 | 4,690 | 4,690 | 4,550 | 4,550 | 2,000 |
| 1994/03/14 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 |
| 1994/03/11 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 |
| 1994/03/10 | 5,000 | 5,000 | 5,000 | 5,000 | 5,000 |
| 1994/03/08 | 5,030 | 5,030 | 5,030 | 5,030 | 2,000 |
| 1994/03/07 | 5,020 | 5,020 | 5,020 | 5,020 | 1,000 |
| 1994/03/04 | 5,090 | 5,090 | 5,090 | 5,090 | 1,000 |
| 1994/03/03 | 5,090 | 5,090 | 5,090 | 5,090 | 1,000 |
| 1994/03/02 | 5,150 | 5,150 | 5,150 | 5,150 | 1,000 |
| 1994/03/01 | 5,150 | 5,150 | 5,150 | 5,150 | 1,000 |
| 1994/02/28 | 5,010 | 5,110 | 5,010 | 5,010 | 5,000 |
| 1994/02/25 | 5,010 | 5,020 | 5,000 | 5,000 | 9,000 |
| 1994/02/24 | 4,950 | 5,000 | 4,950 | 5,000 | 3,000 |
| 1994/02/21 | 4,950 | 4,950 | 4,950 | 4,950 | 6,000 |
| 1994/02/17 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 |
| 1994/02/16 | 5,080 | 5,080 | 5,000 | 5,000 | 4,000 |
| 1994/02/09 | 5,210 | 5,220 | 5,210 | 5,220 | 2,000 |
| 1994/02/08 | 5,250 | 5,250 | 5,250 | 5,250 | 5,000 |
| 1994/02/07 | 5,100 | 5,250 | 5,100 | 5,250 | 13,000 |
| 1994/02/04 | 4,700 | 5,190 | 4,700 | 5,100 | 204,000 |
| 1994/02/03 | 4,690 | 4,690 | 4,690 | 4,690 | 2,000 |
| 1994/02/02 | 4,700 | 4,700 | 4,700 | 4,700 | 7,000 |
| 1994/02/01 | 4,710 | 4,710 | 4,700 | 4,700 | 173,000 |
| 1994/01/31 | 4,750 | 4,850 | 4,710 | 4,710 | 7,000 |
| 1994/01/28 | 4,800 | 4,800 | 4,700 | 4,700 | 3,000 |
| 1994/01/26 | 5,000 | 5,000 | 5,000 | 5,000 | 4,000 |
| 1994/01/25 | 5,000 | 5,000 | 5,000 | 5,000 | 6,000 |
| 1994/01/24 | 4,970 | 4,970 | 4,970 | 4,970 | 1,000 |
| 1994/01/20 | 5,200 | 5,200 | 5,200 | 5,200 | 4,000 |
| 1994/01/19 | 5,280 | 5,300 | 5,200 | 5,300 | 5,000 |
| 1994/01/18 | 5,290 | 5,290 | 5,290 | 5,290 | 1,000 |
| 1994/01/17 | 5,340 | 5,340 | 5,290 | 5,290 | 7,000 |
| 1994/01/14 | 5,290 | 5,300 | 5,290 | 5,300 | 29,000 |
| 1994/01/13 | 5,250 | 5,290 | 5,250 | 5,290 | 8,000 |
| 1994/01/12 | 5,090 | 5,250 | 5,050 | 5,250 | 21,000 |
| 1994/01/11 | 5,100 | 5,100 | 5,100 | 5,100 | 4,000 |
| 1994/01/10 | 5,200 | 5,200 | 5,100 | 5,200 | 10,000 |
| 1994/01/07 | 5,250 | 5,300 | 5,250 | 5,300 | 12,000 |
| 1994/01/06 | 5,280 | 5,280 | 5,280 | 5,280 | 24,000 |
| 1994/01/05 | 5,000 | 5,400 | 5,000 | 5,400 | 18,000 |
| 1994/01/04 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 |