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 |
|---|---|---|---|---|---|
| 1997/12/30 | 819 | 830 | 819 | 830 | 6,000 |
| 1997/12/29 | 819 | 820 | 819 | 820 | 4,000 |
| 1997/12/26 | 819 | 819 | 819 | 819 | 2,000 |
| 1997/12/25 | 800 | 810 | 800 | 810 | 4,000 |
| 1997/12/24 | 840 | 849 | 840 | 849 | 3,000 |
| 1997/12/22 | 849 | 849 | 849 | 849 | 6,000 |
| 1997/12/17 | 840 | 850 | 840 | 850 | 3,000 |
| 1997/12/12 | 850 | 850 | 850 | 850 | 4,000 |
| 1997/12/11 | 840 | 850 | 840 | 850 | 11,000 |
| 1997/12/10 | 850 | 850 | 850 | 850 | 5,000 |
| 1997/12/09 | 820 | 850 | 820 | 850 | 4,000 |
| 1997/12/05 | 820 | 820 | 820 | 820 | 2,000 |
| 1997/12/04 | 800 | 800 | 800 | 800 | 5,000 |
| 1997/12/03 | 800 | 800 | 800 | 800 | 1,000 |
| 1997/12/02 | 800 | 800 | 798 | 800 | 8,000 |
| 1997/12/01 | 760 | 780 | 760 | 780 | 6,000 |
| 1997/11/28 | 720 | 740 | 720 | 740 | 7,000 |
| 1997/11/27 | 690 | 700 | 690 | 700 | 8,000 |
| 1997/11/26 | 622 | 680 | 622 | 680 | 11,000 |
| 1997/11/25 | 602 | 602 | 602 | 602 | 1,000 |
| 1997/11/21 | 689 | 689 | 679 | 680 | 11,000 |
| 1997/11/20 | 679 | 679 | 679 | 679 | 1,000 |
| 1997/11/19 | 689 | 689 | 689 | 689 | 1,000 |
| 1997/11/18 | 600 | 689 | 600 | 689 | 4,000 |
| 1997/11/17 | 630 | 680 | 630 | 680 | 4,000 |
| 1997/11/13 | 670 | 670 | 670 | 670 | 3,000 |
| 1997/11/12 | 680 | 680 | 660 | 660 | 6,000 |
| 1997/11/11 | 680 | 680 | 680 | 680 | 3,000 |
| 1997/11/10 | 680 | 680 | 680 | 680 | 1,000 |
| 1997/11/07 | 700 | 700 | 700 | 700 | 2,000 |
| 1997/11/06 | 750 | 750 | 750 | 750 | 3,000 |
| 1997/11/05 | 750 | 750 | 750 | 750 | 2,000 |
| 1997/11/04 | 750 | 750 | 750 | 750 | 4,000 |
| 1997/10/30 | 780 | 780 | 780 | 780 | 2,000 |
| 1997/10/29 | 780 | 780 | 780 | 780 | 13,000 |
| 1997/10/28 | 750 | 770 | 750 | 770 | 7,000 |
| 1997/10/23 | 800 | 810 | 750 | 810 | 9,000 |
| 1997/10/22 | 800 | 810 | 800 | 810 | 5,000 |
| 1997/10/21 | 800 | 810 | 785 | 810 | 6,000 |
| 1997/10/17 | 820 | 820 | 800 | 800 | 6,000 |
| 1997/10/16 | 820 | 820 | 820 | 820 | 1,000 |
| 1997/10/15 | 820 | 820 | 820 | 820 | 4,000 |
| 1997/10/14 | 840 | 840 | 820 | 820 | 3,000 |
| 1997/10/09 | 839 | 860 | 839 | 860 | 10,000 |
| 1997/10/06 | 820 | 820 | 820 | 820 | 3,000 |
| 1997/10/03 | 820 | 820 | 820 | 820 | 1,000 |
| 1997/10/01 | 810 | 810 | 810 | 810 | 1,000 |
| 1997/09/30 | 850 | 850 | 850 | 850 | 1,000 |
| 1997/09/29 | 840 | 840 | 840 | 840 | 4,000 |
| 1997/09/26 | 830 | 840 | 830 | 840 | 3,000 |
| 1997/09/24 | 850 | 860 | 850 | 860 | 5,000 |
| 1997/09/22 | 900 | 900 | 900 | 900 | 2,000 |
| 1997/09/19 | 919 | 930 | 900 | 930 | 8,000 |
| 1997/09/18 | 950 | 950 | 950 | 950 | 3,000 |
| 1997/09/16 | 990 | 999 | 990 | 999 | 2,000 |
| 1997/09/12 | 989 | 1,000 | 989 | 1,000 | 24,000 |
| 1997/09/11 | 999 | 1,000 | 990 | 999 | 9,000 |
| 1997/09/10 | 999 | 1,000 | 999 | 1,000 | 3,000 |
| 1997/09/09 | 999 | 1,000 | 999 | 1,000 | 3,000 |
| 1997/09/05 | 1,050 | 1,070 | 1,050 | 1,070 | 3,000 |
| 1997/09/04 | 1,120 | 1,120 | 1,120 | 1,120 | 13,000 |
| 1997/09/03 | 990 | 1,120 | 990 | 1,120 | 26,000 |
| 1997/09/02 | 1,070 | 1,070 | 1,050 | 1,050 | 3,000 |
| 1997/08/29 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 |
| 1997/08/27 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1997/08/26 | 1,080 | 1,090 | 1,080 | 1,090 | 2,000 |
| 1997/08/25 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1997/08/21 | 1,130 | 1,200 | 1,130 | 1,200 | 10,000 |
| 1997/08/19 | 1,110 | 1,150 | 1,110 | 1,150 | 7,000 |
| 1997/08/15 | 1,200 | 1,250 | 1,200 | 1,250 | 3,000 |
| 1997/08/14 | 1,230 | 1,240 | 1,230 | 1,240 | 6,000 |
| 1997/08/12 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 |
| 1997/08/11 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1997/08/08 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1997/08/06 | 1,280 | 1,320 | 1,280 | 1,320 | 5,000 |
| 1997/08/05 | 1,320 | 1,320 | 1,320 | 1,320 | 8,000 |
| 1997/08/04 | 1,440 | 1,440 | 1,400 | 1,400 | 3,000 |
| 1997/08/01 | 1,440 | 1,450 | 1,440 | 1,450 | 5,000 |
| 1997/07/31 | 1,480 | 1,480 | 1,400 | 1,400 | 4,000 |
| 1997/07/30 | 1,500 | 1,500 | 1,480 | 1,480 | 3,000 |
| 1997/07/29 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 |
| 1997/07/28 | 1,490 | 1,500 | 1,490 | 1,500 | 3,000 |
| 1997/07/25 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 |
| 1997/07/24 | 1,570 | 1,570 | 1,550 | 1,550 | 3,000 |
| 1997/07/23 | 1,600 | 1,600 | 1,500 | 1,500 | 10,000 |
| 1997/07/22 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 |
| 1997/07/18 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 1997/07/17 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1997/07/16 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1997/07/15 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1997/07/14 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1997/07/11 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 1997/07/10 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 1997/07/09 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1997/07/08 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1997/07/07 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 1997/07/04 | 1,590 | 1,590 | 1,580 | 1,580 | 2,000 |
| 1997/07/03 | 1,570 | 1,600 | 1,570 | 1,580 | 5,000 |
| 1997/07/02 | 1,600 | 1,600 | 1,570 | 1,570 | 2,000 |
| 1997/07/01 | 1,600 | 1,600 | 1,570 | 1,570 | 9,000 |
| 1997/06/27 | 1,590 | 1,590 | 1,460 | 1,460 | 7,000 |
| 1997/06/26 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 |
| 1997/06/25 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 |
| 1997/06/24 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 |
| 1997/06/23 | 1,520 | 1,590 | 1,520 | 1,590 | 2,000 |
| 1997/06/20 | 1,590 | 1,650 | 1,590 | 1,590 | 4,000 |
| 1997/06/19 | 1,590 | 1,600 | 1,590 | 1,590 | 6,000 |
| 1997/06/18 | 1,480 | 1,520 | 1,480 | 1,500 | 10,000 |
| 1997/06/17 | 1,450 | 1,460 | 1,450 | 1,460 | 19,000 |
| 1997/06/16 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1997/06/13 | 1,500 | 1,500 | 1,400 | 1,400 | 10,000 |
| 1997/06/11 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 |
| 1997/06/10 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 |
| 1997/06/09 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1997/06/06 | 1,690 | 1,690 | 1,580 | 1,580 | 6,000 |
| 1997/06/04 | 1,800 | 1,800 | 1,780 | 1,780 | 3,000 |
| 1997/06/03 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1997/06/02 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1997/05/30 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 |
| 1997/05/29 | 1,850 | 1,850 | 1,800 | 1,800 | 3,000 |
| 1997/05/28 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 1997/05/23 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 |
| 1997/05/21 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 |
| 1997/05/20 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 |
| 1997/05/19 | 1,890 | 1,900 | 1,890 | 1,900 | 4,000 |
| 1997/05/16 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 |
| 1997/05/15 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 1997/05/14 | 1,750 | 1,850 | 1,750 | 1,800 | 6,000 |
| 1997/05/13 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1997/05/12 | 1,700 | 1,730 | 1,700 | 1,700 | 5,000 |
| 1997/05/09 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1997/05/08 | 1,750 | 1,750 | 1,700 | 1,700 | 8,000 |
| 1997/05/07 | 1,700 | 1,750 | 1,700 | 1,700 | 17,000 |
| 1997/05/06 | 1,600 | 1,710 | 1,600 | 1,700 | 11,000 |
| 1997/05/02 | 1,700 | 1,700 | 1,580 | 1,620 | 13,000 |
| 1997/05/01 | 1,900 | 1,900 | 1,770 | 1,770 | 11,000 |
| 1997/04/30 | 1,930 | 1,930 | 1,900 | 1,900 | 4,000 |
| 1997/04/28 | 2,080 | 2,100 | 2,080 | 2,080 | 8,000 |
| 1997/04/25 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 |
| 1997/04/23 | 2,260 | 2,260 | 2,260 | 2,260 | 1,000 |
| 1997/04/22 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 |
| 1997/04/18 | 2,500 | 2,500 | 2,500 | 2,500 | 5,000 |
| 1997/04/17 | 2,500 | 2,500 | 2,500 | 2,500 | 4,000 |
| 1997/04/16 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 |
| 1997/04/15 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 |
| 1997/04/08 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |
| 1997/04/04 | 2,830 | 2,830 | 2,830 | 2,830 | 1,000 |
| 1997/03/31 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |
| 1997/03/28 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |
| 1997/03/26 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |
| 1997/03/25 | 2,770 | 2,770 | 2,770 | 2,770 | 1,000 |
| 1997/03/19 | 2,910 | 2,910 | 2,910 | 2,910 | 1,000 |
| 1997/03/14 | 2,950 | 2,950 | 2,950 | 2,950 | 2,000 |
| 1997/03/10 | 3,040 | 3,040 | 3,040 | 3,040 | 1,000 |
| 1997/02/28 | 3,000 | 3,000 | 2,980 | 2,980 | 8,000 |
| 1997/02/26 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
| 1997/02/25 | 2,970 | 3,040 | 2,970 | 3,040 | 6,000 |
| 1997/02/21 | 3,040 | 3,040 | 3,040 | 3,040 | 1,000 |
| 1997/02/20 | 3,050 | 3,050 | 3,050 | 3,050 | 2,000 |
| 1997/02/19 | 3,060 | 3,060 | 3,060 | 3,060 | 1,000 |
| 1997/02/18 | 3,070 | 3,200 | 3,070 | 3,190 | 58,000 |
| 1997/02/17 | 3,100 | 3,100 | 3,070 | 3,070 | 19,000 |
| 1997/02/14 | 3,100 | 3,100 | 3,100 | 3,100 | 3,000 |
| 1997/02/13 | 3,160 | 3,160 | 3,140 | 3,140 | 7,000 |
| 1997/02/12 | 3,180 | 3,180 | 3,150 | 3,170 | 17,000 |
| 1997/02/10 | 3,190 | 3,190 | 3,190 | 3,190 | 2,000 |
| 1997/02/07 | 3,260 | 3,260 | 3,260 | 3,260 | 1,000 |
| 1997/02/05 | 3,550 | 3,550 | 3,450 | 3,450 | 11,000 |
| 1997/02/04 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 |
| 1997/02/03 | 3,300 | 3,300 | 3,300 | 3,300 | 3,000 |
| 1997/01/31 | 3,300 | 3,300 | 3,300 | 3,300 | 2,000 |
| 1997/01/30 | 3,150 | 3,300 | 3,150 | 3,300 | 2,000 |
| 1997/01/29 | 3,100 | 3,100 | 3,100 | 3,100 | 4,000 |
| 1997/01/28 | 3,150 | 3,150 | 3,100 | 3,100 | 3,000 |
| 1997/01/27 | 3,200 | 3,200 | 3,200 | 3,200 | 7,000 |
| 1997/01/21 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 |
| 1997/01/17 | 3,120 | 3,120 | 3,110 | 3,110 | 2,000 |
| 1997/01/16 | 3,100 | 3,100 | 3,100 | 3,100 | 4,000 |
| 1997/01/14 | 3,110 | 3,110 | 3,100 | 3,100 | 8,000 |
| 1997/01/10 | 3,200 | 3,200 | 3,110 | 3,110 | 12,000 |
| 1997/01/09 | 3,120 | 3,120 | 3,090 | 3,090 | 8,000 |
| 1997/01/07 | 3,180 | 3,180 | 3,100 | 3,100 | 3,000 |