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 |
|---|---|---|---|---|---|
| 1995/12/29 | 3,790 | 3,790 | 3,790 | 3,790 | 2,000 |
| 1995/12/28 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 |
| 1995/12/27 | 3,750 | 3,800 | 3,750 | 3,800 | 11,000 |
| 1995/12/26 | 3,700 | 3,750 | 3,700 | 3,750 | 16,000 |
| 1995/12/25 | 3,700 | 3,700 | 3,700 | 3,700 | 5,000 |
| 1995/12/22 | 3,760 | 3,760 | 3,750 | 3,750 | 3,000 |
| 1995/12/21 | 3,720 | 3,720 | 3,720 | 3,720 | 1,000 |
| 1995/12/20 | 3,660 | 3,660 | 3,660 | 3,660 | 2,000 |
| 1995/12/19 | 3,560 | 3,560 | 3,560 | 3,560 | 1,000 |
| 1995/12/18 | 3,520 | 3,600 | 3,510 | 3,600 | 12,000 |
| 1995/12/15 | 3,570 | 3,570 | 3,570 | 3,570 | 3,000 |
| 1995/12/14 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 1995/12/11 | 3,750 | 3,750 | 3,750 | 3,750 | 1,000 |
| 1995/12/08 | 3,570 | 3,570 | 3,540 | 3,540 | 4,000 |
| 1995/12/07 | 3,540 | 3,590 | 3,540 | 3,590 | 4,000 |
| 1995/12/06 | 3,590 | 3,590 | 3,590 | 3,590 | 1,000 |
| 1995/12/01 | 3,700 | 3,750 | 3,700 | 3,750 | 5,000 |
| 1995/11/30 | 3,600 | 3,700 | 3,580 | 3,700 | 5,000 |
| 1995/11/29 | 3,600 | 3,650 | 3,600 | 3,650 | 3,000 |
| 1995/11/28 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 1995/11/22 | 3,720 | 3,720 | 3,720 | 3,720 | 1,000 |
| 1995/11/21 | 3,730 | 3,730 | 3,730 | 3,730 | 2,000 |
| 1995/11/17 | 3,750 | 3,750 | 3,750 | 3,750 | 4,000 |
| 1995/11/16 | 3,900 | 4,000 | 3,900 | 3,950 | 6,000 |
| 1995/11/15 | 3,850 | 4,000 | 3,850 | 4,000 | 5,000 |
| 1995/11/14 | 3,950 | 3,950 | 3,950 | 3,950 | 2,000 |
| 1995/11/13 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 |
| 1995/11/10 | 3,990 | 4,050 | 3,990 | 4,000 | 8,000 |
| 1995/11/09 | 4,030 | 4,030 | 3,990 | 3,990 | 14,000 |
| 1995/11/08 | 4,000 | 4,100 | 4,000 | 4,030 | 9,000 |
| 1995/11/07 | 4,160 | 4,200 | 4,070 | 4,100 | 122,000 |
| 1995/11/06 | 3,960 | 4,290 | 3,870 | 4,250 | 60,000 |
| 1995/11/02 | 3,550 | 3,870 | 3,550 | 3,870 | 67,000 |
| 1995/11/01 | 3,420 | 3,550 | 3,420 | 3,500 | 22,000 |
| 1995/10/31 | 3,380 | 3,430 | 3,380 | 3,400 | 6,000 |
| 1995/10/30 | 3,320 | 3,380 | 3,320 | 3,380 | 12,000 |
| 1995/10/27 | 3,250 | 3,320 | 3,250 | 3,320 | 14,000 |
| 1995/10/26 | 3,240 | 3,250 | 3,200 | 3,250 | 12,000 |
| 1995/10/25 | 3,270 | 3,280 | 3,240 | 3,240 | 4,000 |
| 1995/10/24 | 3,280 | 3,280 | 3,280 | 3,280 | 1,000 |
| 1995/10/23 | 3,200 | 3,200 | 3,200 | 3,200 | 4,000 |
| 1995/10/20 | 3,200 | 3,290 | 3,200 | 3,290 | 4,000 |
| 1995/10/19 | 3,210 | 3,210 | 3,210 | 3,210 | 1,000 |
| 1995/10/18 | 3,180 | 3,250 | 3,180 | 3,250 | 4,000 |
| 1995/10/17 | 3,100 | 3,150 | 3,100 | 3,150 | 6,000 |
| 1995/10/16 | 3,100 | 3,150 | 3,100 | 3,150 | 10,000 |
| 1995/10/13 | 3,100 | 3,100 | 3,100 | 3,100 | 3,000 |
| 1995/10/12 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 |
| 1995/10/11 | 2,890 | 3,010 | 2,890 | 3,010 | 7,000 |
| 1995/10/06 | 3,150 | 3,150 | 3,140 | 3,140 | 3,000 |
| 1995/10/05 | 3,050 | 3,100 | 3,050 | 3,090 | 6,000 |
| 1995/10/04 | 3,000 | 3,060 | 2,990 | 3,060 | 10,000 |
| 1995/10/03 | 2,980 | 3,050 | 2,980 | 3,000 | 11,000 |
| 1995/10/02 | 2,990 | 2,990 | 2,990 | 2,990 | 5,000 |
| 1995/09/29 | 2,900 | 3,000 | 2,900 | 3,000 | 2,000 |
| 1995/09/27 | 2,560 | 2,560 | 2,560 | 2,560 | 1,000 |
| 1995/09/26 | 2,500 | 2,600 | 2,500 | 2,600 | 4,000 |
| 1995/09/25 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 |
| 1995/09/22 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 |
| 1995/09/21 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 |
| 1995/09/19 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 |
| 1995/09/18 | 2,530 | 2,530 | 2,530 | 2,530 | 1,000 |
| 1995/09/14 | 2,530 | 2,530 | 2,530 | 2,530 | 1,000 |
| 1995/09/12 | 2,650 | 2,670 | 2,650 | 2,670 | 4,000 |
| 1995/09/11 | 2,670 | 2,670 | 2,670 | 2,670 | 1,000 |
| 1995/09/08 | 2,670 | 2,670 | 2,670 | 2,670 | 2,000 |
| 1995/09/01 | 2,910 | 2,910 | 2,910 | 2,910 | 2,000 |
| 1995/08/29 | 3,230 | 3,230 | 3,230 | 3,230 | 9,000 |
| 1995/08/28 | 3,250 | 3,250 | 3,210 | 3,230 | 17,000 |
| 1995/08/25 | 3,250 | 3,250 | 3,210 | 3,230 | 10,000 |
| 1995/08/24 | 3,240 | 3,350 | 3,240 | 3,270 | 57,000 |
| 1995/08/23 | 3,190 | 3,240 | 3,150 | 3,230 | 43,000 |
| 1995/08/22 | 2,950 | 3,120 | 2,950 | 3,100 | 78,000 |
| 1995/08/21 | 2,700 | 2,920 | 2,700 | 2,920 | 84,000 |
| 1995/08/18 | 2,600 | 2,640 | 2,600 | 2,640 | 12,000 |
| 1995/08/17 | 2,700 | 2,700 | 2,700 | 2,700 | 5,000 |
| 1995/08/16 | 2,700 | 2,740 | 2,700 | 2,740 | 4,000 |
| 1995/08/15 | 2,700 | 2,700 | 2,700 | 2,700 | 5,000 |
| 1995/08/14 | 2,700 | 2,700 | 2,700 | 2,700 | 11,000 |
| 1995/08/11 | 2,700 | 2,700 | 2,700 | 2,700 | 6,000 |
| 1995/08/08 | 2,720 | 2,720 | 2,720 | 2,720 | 1,000 |
| 1995/07/31 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 |
| 1995/07/28 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 |
| 1995/07/24 | 2,530 | 2,530 | 2,530 | 2,530 | 4,000 |
| 1995/07/21 | 2,450 | 2,530 | 2,450 | 2,530 | 2,000 |
| 1995/07/20 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 |
| 1995/07/19 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 |
| 1995/07/18 | 2,400 | 2,480 | 2,400 | 2,480 | 4,000 |
| 1995/07/17 | 2,300 | 2,400 | 2,300 | 2,400 | 3,000 |
| 1995/07/13 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 |
| 1995/07/12 | 2,120 | 2,120 | 2,120 | 2,120 | 2,000 |
| 1995/07/10 | 2,150 | 2,150 | 2,150 | 2,150 | 2,000 |
| 1995/07/07 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 |
| 1995/07/06 | 1,990 | 1,990 | 1,990 | 1,990 | 3,000 |
| 1995/06/30 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 |
| 1995/06/29 | 2,100 | 2,150 | 2,100 | 2,150 | 2,000 |
| 1995/06/28 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 |
| 1995/06/23 | 2,000 | 2,150 | 2,000 | 2,150 | 3,000 |
| 1995/06/21 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 |
| 1995/06/16 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 |
| 1995/06/14 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1995/06/13 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1995/06/09 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 |
| 1995/06/06 | 2,230 | 2,230 | 2,210 | 2,210 | 3,000 |
| 1995/06/02 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 |
| 1995/06/01 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 |
| 1995/05/31 | 2,200 | 2,400 | 2,200 | 2,400 | 3,000 |
| 1995/05/30 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 |
| 1995/05/29 | 2,100 | 2,200 | 2,100 | 2,200 | 3,000 |
| 1995/05/23 | 2,000 | 2,000 | 1,980 | 1,980 | 3,000 |
| 1995/05/22 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 |
| 1995/05/17 | 2,090 | 2,090 | 2,090 | 2,090 | 3,000 |
| 1995/05/16 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1995/05/09 | 1,970 | 1,970 | 1,970 | 1,970 | 5,000 |
| 1995/05/08 | 1,950 | 1,970 | 1,950 | 1,970 | 5,000 |
| 1995/05/02 | 1,930 | 1,930 | 1,930 | 1,930 | 24,000 |
| 1995/04/28 | 1,920 | 1,990 | 1,920 | 1,990 | 2,000 |
| 1995/04/27 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 1995/04/26 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 |
| 1995/04/21 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 |
| 1995/04/20 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 1995/04/14 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 |
| 1995/04/12 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 |
| 1995/04/11 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 |
| 1995/04/05 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 |
| 1995/03/31 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 |
| 1995/03/29 | 2,540 | 2,540 | 2,540 | 2,540 | 1,000 |
| 1995/03/16 | 2,560 | 2,560 | 2,550 | 2,550 | 5,000 |
| 1995/03/14 | 2,520 | 2,550 | 2,520 | 2,550 | 4,000 |
| 1995/03/13 | 2,560 | 2,560 | 2,560 | 2,560 | 1,000 |
| 1995/03/10 | 2,490 | 2,520 | 2,490 | 2,520 | 3,000 |
| 1995/02/28 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 |
| 1995/02/23 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 |
| 1995/02/21 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 |
| 1995/02/17 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 |
| 1995/02/16 | 2,660 | 2,660 | 2,660 | 2,660 | 4,000 |
| 1995/02/06 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
| 1995/01/27 | 2,940 | 2,940 | 2,940 | 2,940 | 1,000 |
| 1995/01/24 | 2,900 | 3,000 | 2,900 | 3,000 | 4,000 |
| 1995/01/19 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 1995/01/18 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 1995/01/10 | 3,440 | 3,440 | 3,440 | 3,440 | 1,000 |
| 1995/01/05 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 |