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 |
|---|---|---|---|---|---|
| 1996/12/30 | 3,150 | 3,200 | 3,150 | 3,200 | 32,000 |
| 1996/12/27 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 |
| 1996/12/24 | 3,000 | 3,100 | 3,000 | 3,000 | 4,000 |
| 1996/12/20 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 1996/12/18 | 3,090 | 3,090 | 3,000 | 3,000 | 3,000 |
| 1996/12/17 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 |
| 1996/12/09 | 3,160 | 3,160 | 3,160 | 3,160 | 1,000 |
| 1996/12/06 | 3,160 | 3,160 | 3,160 | 3,160 | 4,000 |
| 1996/12/05 | 3,170 | 3,170 | 3,170 | 3,170 | 1,000 |
| 1996/12/03 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 |
| 1996/12/02 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 |
| 1996/11/19 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 |
| 1996/11/18 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 |
| 1996/11/15 | 3,300 | 3,300 | 3,300 | 3,300 | 2,000 |
| 1996/11/14 | 3,350 | 3,350 | 3,350 | 3,350 | 1,000 |
| 1996/11/06 | 3,390 | 3,390 | 3,390 | 3,390 | 1,000 |
| 1996/11/05 | 3,420 | 3,420 | 3,420 | 3,420 | 1,000 |
| 1996/11/01 | 3,420 | 3,420 | 3,420 | 3,420 | 2,000 |
| 1996/10/31 | 3,470 | 3,470 | 3,470 | 3,470 | 1,000 |
| 1996/10/29 | 3,350 | 3,350 | 3,350 | 3,350 | 1,000 |
| 1996/10/28 | 3,450 | 3,450 | 3,400 | 3,400 | 2,000 |
| 1996/10/24 | 3,480 | 3,530 | 3,480 | 3,530 | 2,000 |
| 1996/10/23 | 3,530 | 3,530 | 3,530 | 3,530 | 1,000 |
| 1996/10/22 | 3,580 | 3,580 | 3,530 | 3,530 | 7,000 |
| 1996/10/21 | 3,580 | 3,580 | 3,580 | 3,580 | 11,000 |
| 1996/10/16 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 |
| 1996/10/15 | 3,600 | 3,600 | 3,600 | 3,600 | 5,000 |
| 1996/10/14 | 3,600 | 3,600 | 3,600 | 3,600 | 6,000 |
| 1996/10/11 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 1996/10/09 | 3,600 | 3,650 | 3,600 | 3,650 | 2,000 |
| 1996/10/08 | 3,590 | 3,650 | 3,590 | 3,650 | 7,000 |
| 1996/10/07 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 |
| 1996/10/04 | 3,590 | 3,590 | 3,590 | 3,590 | 2,000 |
| 1996/10/03 | 3,590 | 3,590 | 3,590 | 3,590 | 1,000 |
| 1996/10/02 | 3,590 | 3,590 | 3,590 | 3,590 | 1,000 |
| 1996/10/01 | 3,650 | 3,650 | 3,590 | 3,590 | 5,000 |
| 1996/09/30 | 3,600 | 3,650 | 3,600 | 3,650 | 3,000 |
| 1996/09/27 | 3,550 | 3,630 | 3,550 | 3,600 | 9,000 |
| 1996/09/26 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 |
| 1996/09/25 | 3,540 | 3,540 | 3,500 | 3,500 | 4,000 |
| 1996/09/24 | 3,550 | 3,550 | 3,550 | 3,550 | 2,000 |
| 1996/09/20 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 |
| 1996/09/19 | 3,540 | 3,550 | 3,540 | 3,550 | 3,000 |
| 1996/09/18 | 3,500 | 3,540 | 3,500 | 3,540 | 5,000 |
| 1996/09/17 | 3,500 | 3,500 | 3,500 | 3,500 | 5,000 |
| 1996/09/13 | 3,350 | 3,450 | 3,350 | 3,450 | 4,000 |
| 1996/09/12 | 3,350 | 3,350 | 3,350 | 3,350 | 13,000 |
| 1996/09/11 | 3,330 | 3,380 | 3,330 | 3,380 | 7,000 |
| 1996/09/10 | 3,320 | 3,320 | 3,320 | 3,320 | 2,000 |
| 1996/09/09 | 3,380 | 3,380 | 3,380 | 3,380 | 1,000 |
| 1996/09/06 | 3,380 | 3,380 | 3,350 | 3,350 | 3,000 |
| 1996/09/05 | 3,320 | 3,490 | 3,320 | 3,490 | 4,000 |
| 1996/09/04 | 3,340 | 3,340 | 3,320 | 3,320 | 2,000 |
| 1996/09/03 | 3,340 | 3,350 | 3,340 | 3,340 | 13,000 |
| 1996/09/02 | 3,380 | 3,380 | 3,340 | 3,340 | 4,000 |
| 1996/08/30 | 3,380 | 3,380 | 3,380 | 3,380 | 4,000 |
| 1996/08/29 | 3,420 | 3,420 | 3,420 | 3,420 | 2,000 |
| 1996/08/28 | 3,490 | 3,500 | 3,460 | 3,460 | 6,000 |
| 1996/08/27 | 3,500 | 3,510 | 3,490 | 3,490 | 3,000 |
| 1996/08/26 | 3,530 | 3,530 | 3,480 | 3,510 | 6,000 |
| 1996/08/23 | 3,400 | 3,450 | 3,400 | 3,450 | 3,000 |
| 1996/08/22 | 3,390 | 3,400 | 3,390 | 3,400 | 3,000 |
| 1996/08/21 | 3,390 | 3,390 | 3,390 | 3,390 | 2,000 |
| 1996/08/20 | 3,390 | 3,390 | 3,390 | 3,390 | 2,000 |
| 1996/08/19 | 3,400 | 3,400 | 3,380 | 3,380 | 3,000 |
| 1996/08/16 | 3,400 | 3,400 | 3,400 | 3,400 | 6,000 |
| 1996/08/15 | 3,320 | 3,320 | 3,320 | 3,320 | 1,000 |
| 1996/08/13 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 |
| 1996/08/12 | 3,260 | 3,260 | 3,250 | 3,250 | 6,000 |
| 1996/08/09 | 3,250 | 3,250 | 3,250 | 3,250 | 3,000 |
| 1996/08/08 | 3,290 | 3,290 | 3,230 | 3,230 | 3,000 |
| 1996/08/07 | 3,280 | 3,300 | 3,280 | 3,280 | 5,000 |
| 1996/08/06 | 3,250 | 3,310 | 3,250 | 3,270 | 4,000 |
| 1996/08/05 | 3,160 | 3,240 | 3,160 | 3,240 | 3,000 |
| 1996/08/02 | 3,160 | 3,200 | 3,160 | 3,160 | 10,000 |
| 1996/08/01 | 3,160 | 3,160 | 3,160 | 3,160 | 1,000 |
| 1996/07/31 | 3,160 | 3,160 | 3,160 | 3,160 | 1,000 |
| 1996/07/30 | 3,230 | 3,230 | 3,230 | 3,230 | 1,000 |
| 1996/07/29 | 3,310 | 3,310 | 3,250 | 3,250 | 4,000 |
| 1996/07/26 | 3,310 | 3,310 | 3,310 | 3,310 | 1,000 |
| 1996/07/25 | 3,350 | 3,360 | 3,340 | 3,340 | 9,000 |
| 1996/07/24 | 3,350 | 3,350 | 3,350 | 3,350 | 10,000 |
| 1996/07/23 | 3,350 | 3,360 | 3,350 | 3,360 | 5,000 |
| 1996/07/22 | 3,350 | 3,360 | 3,350 | 3,360 | 5,000 |
| 1996/07/19 | 3,360 | 3,370 | 3,360 | 3,360 | 5,000 |
| 1996/07/18 | 3,350 | 3,350 | 3,350 | 3,350 | 1,000 |
| 1996/07/17 | 3,330 | 3,350 | 3,330 | 3,350 | 2,000 |
| 1996/07/16 | 3,320 | 3,320 | 3,320 | 3,320 | 1,000 |
| 1996/07/15 | 3,310 | 3,310 | 3,310 | 3,310 | 5,000 |
| 1996/07/12 | 3,310 | 3,310 | 3,310 | 3,310 | 1,000 |
| 1996/07/11 | 3,310 | 3,310 | 3,310 | 3,310 | 1,000 |
| 1996/07/10 | 3,310 | 3,310 | 3,310 | 3,310 | 2,000 |
| 1996/07/09 | 3,290 | 3,310 | 3,290 | 3,310 | 3,000 |
| 1996/07/08 | 3,290 | 3,290 | 3,290 | 3,290 | 1,000 |
| 1996/07/05 | 3,300 | 3,300 | 3,290 | 3,290 | 3,000 |
| 1996/07/04 | 3,380 | 3,380 | 3,330 | 3,330 | 2,000 |
| 1996/07/03 | 3,410 | 3,410 | 3,380 | 3,380 | 3,000 |
| 1996/07/01 | 3,440 | 3,450 | 3,380 | 3,380 | 5,000 |
| 1996/06/28 | 3,450 | 3,450 | 3,380 | 3,440 | 8,000 |
| 1996/06/27 | 3,380 | 3,380 | 3,380 | 3,380 | 3,000 |
| 1996/06/26 | 3,450 | 3,450 | 3,400 | 3,400 | 5,000 |
| 1996/06/25 | 3,500 | 3,500 | 3,450 | 3,450 | 6,000 |
| 1996/06/21 | 3,440 | 3,550 | 3,400 | 3,550 | 11,000 |
| 1996/06/20 | 3,380 | 3,450 | 3,380 | 3,450 | 8,000 |
| 1996/06/19 | 3,380 | 3,380 | 3,380 | 3,380 | 2,000 |
| 1996/06/18 | 3,420 | 3,420 | 3,420 | 3,420 | 1,000 |
| 1996/06/17 | 3,450 | 3,450 | 3,420 | 3,420 | 4,000 |
| 1996/06/14 | 3,420 | 3,450 | 3,380 | 3,450 | 4,000 |
| 1996/06/13 | 3,400 | 3,420 | 3,370 | 3,370 | 5,000 |
| 1996/06/12 | 3,380 | 3,420 | 3,340 | 3,350 | 9,000 |
| 1996/06/11 | 3,310 | 3,320 | 3,310 | 3,320 | 2,000 |
| 1996/06/07 | 3,370 | 3,370 | 3,350 | 3,350 | 4,000 |
| 1996/06/06 | 3,400 | 3,420 | 3,390 | 3,420 | 12,000 |
| 1996/06/05 | 3,320 | 3,350 | 3,320 | 3,350 | 2,000 |
| 1996/06/04 | 3,350 | 3,350 | 3,310 | 3,310 | 2,000 |
| 1996/06/03 | 3,390 | 3,400 | 3,390 | 3,390 | 4,000 |
| 1996/05/31 | 3,390 | 3,390 | 3,390 | 3,390 | 1,000 |
| 1996/05/30 | 3,250 | 3,300 | 3,250 | 3,300 | 4,000 |
| 1996/05/29 | 3,250 | 3,300 | 3,250 | 3,250 | 15,000 |
| 1996/05/28 | 3,250 | 3,250 | 3,250 | 3,250 | 3,000 |
| 1996/05/27 | 3,350 | 3,350 | 3,300 | 3,300 | 6,000 |
| 1996/05/24 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 |
| 1996/05/23 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 |
| 1996/05/22 | 3,380 | 3,380 | 3,350 | 3,350 | 11,000 |
| 1996/05/21 | 3,350 | 3,400 | 3,350 | 3,380 | 12,000 |
| 1996/05/20 | 3,120 | 3,320 | 3,120 | 3,300 | 44,000 |
| 1996/05/17 | 3,070 | 3,070 | 3,070 | 3,070 | 1,000 |
| 1996/05/16 | 3,080 | 3,080 | 3,070 | 3,070 | 5,000 |
| 1996/05/15 | 3,100 | 3,150 | 3,070 | 3,070 | 4,000 |
| 1996/05/14 | 3,100 | 3,100 | 3,100 | 3,100 | 7,000 |
| 1996/05/13 | 3,100 | 3,110 | 3,100 | 3,110 | 3,000 |
| 1996/05/10 | 3,100 | 3,100 | 3,090 | 3,100 | 13,000 |
| 1996/05/09 | 3,100 | 3,100 | 3,100 | 3,100 | 3,000 |
| 1996/05/08 | 3,190 | 3,190 | 3,100 | 3,100 | 6,000 |
| 1996/05/07 | 3,150 | 3,150 | 3,150 | 3,150 | 4,000 |
| 1996/05/02 | 3,080 | 3,110 | 3,080 | 3,110 | 7,000 |
| 1996/05/01 | 3,170 | 3,170 | 3,110 | 3,110 | 5,000 |
| 1996/04/30 | 3,200 | 3,200 | 3,170 | 3,170 | 2,000 |
| 1996/04/26 | 3,150 | 3,200 | 3,100 | 3,200 | 11,000 |
| 1996/04/25 | 3,200 | 3,200 | 3,100 | 3,100 | 6,000 |
| 1996/04/24 | 3,210 | 3,220 | 3,200 | 3,200 | 5,000 |
| 1996/04/23 | 3,200 | 3,260 | 3,200 | 3,220 | 9,000 |
| 1996/04/22 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 |
| 1996/04/19 | 3,240 | 3,240 | 3,200 | 3,240 | 10,000 |
| 1996/04/18 | 3,290 | 3,290 | 3,290 | 3,290 | 2,000 |
| 1996/04/17 | 3,380 | 3,380 | 3,340 | 3,340 | 3,000 |
| 1996/04/16 | 3,410 | 3,410 | 3,380 | 3,380 | 5,000 |
| 1996/04/15 | 3,450 | 3,450 | 3,410 | 3,410 | 5,000 |
| 1996/04/10 | 3,500 | 3,500 | 3,500 | 3,500 | 3,000 |
| 1996/04/08 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 |
| 1996/04/03 | 3,510 | 3,510 | 3,510 | 3,510 | 3,000 |
| 1996/04/02 | 3,470 | 3,540 | 3,460 | 3,540 | 5,000 |
| 1996/04/01 | 3,400 | 3,450 | 3,400 | 3,450 | 7,000 |
| 1996/03/29 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 |
| 1996/03/28 | 3,390 | 3,500 | 3,390 | 3,450 | 7,000 |
| 1996/03/27 | 3,350 | 3,400 | 3,340 | 3,400 | 19,000 |
| 1996/03/26 | 3,380 | 3,380 | 3,380 | 3,380 | 1,000 |
| 1996/03/25 | 3,380 | 3,380 | 3,380 | 3,380 | 1,000 |
| 1996/03/21 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 |
| 1996/03/19 | 3,390 | 3,400 | 3,390 | 3,400 | 3,000 |
| 1996/03/18 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 |
| 1996/03/15 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 |
| 1996/03/14 | 3,450 | 3,460 | 3,450 | 3,460 | 4,000 |
| 1996/03/13 | 3,490 | 3,500 | 3,440 | 3,500 | 10,000 |
| 1996/03/12 | 3,580 | 3,580 | 3,550 | 3,550 | 2,000 |
| 1996/03/08 | 3,650 | 3,650 | 3,600 | 3,600 | 3,000 |
| 1996/03/07 | 3,700 | 3,700 | 3,650 | 3,650 | 2,000 |
| 1996/03/06 | 3,660 | 3,660 | 3,660 | 3,660 | 1,000 |
| 1996/03/05 | 3,700 | 3,710 | 3,700 | 3,710 | 3,000 |
| 1996/03/01 | 3,710 | 3,750 | 3,710 | 3,750 | 4,000 |
| 1996/02/29 | 3,600 | 3,730 | 3,600 | 3,730 | 3,000 |
| 1996/02/28 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 1996/02/27 | 3,600 | 3,690 | 3,530 | 3,690 | 4,000 |
| 1996/02/23 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 |
| 1996/02/22 | 3,600 | 3,600 | 3,600 | 3,600 | 5,000 |
| 1996/02/21 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 |
| 1996/02/20 | 3,490 | 3,490 | 3,490 | 3,490 | 2,000 |
| 1996/02/19 | 3,490 | 3,490 | 3,490 | 3,490 | 3,000 |
| 1996/02/15 | 3,470 | 3,500 | 3,470 | 3,500 | 5,000 |
| 1996/02/14 | 3,470 | 3,470 | 3,460 | 3,470 | 6,000 |
| 1996/02/13 | 3,470 | 3,470 | 3,470 | 3,470 | 3,000 |
| 1996/02/06 | 3,600 | 3,600 | 3,550 | 3,550 | 2,000 |
| 1996/02/05 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 1996/02/02 | 3,650 | 3,650 | 3,600 | 3,600 | 2,000 |
| 1996/01/31 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 |
| 1996/01/30 | 3,650 | 3,650 | 3,650 | 3,650 | 2,000 |
| 1996/01/29 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 |
| 1996/01/26 | 3,670 | 3,700 | 3,650 | 3,700 | 4,000 |
| 1996/01/19 | 3,650 | 3,850 | 3,600 | 3,850 | 3,000 |
| 1996/01/18 | 3,700 | 3,700 | 3,650 | 3,650 | 7,000 |
| 1996/01/16 | 3,690 | 3,690 | 3,650 | 3,650 | 4,000 |
| 1996/01/12 | 3,700 | 3,700 | 3,650 | 3,650 | 2,000 |
| 1996/01/05 | 3,740 | 3,740 | 3,730 | 3,730 | 2,000 |