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 |
---|---|---|---|---|---|
1998/12/30 | 450 | 450 | 450 | 450 | 4,000 |
1998/12/29 | 440 | 450 | 440 | 450 | 7,000 |
1998/12/28 | 430 | 430 | 430 | 430 | 1,000 |
1998/12/24 | 422 | 435 | 422 | 435 | 6,000 |
1998/12/21 | 430 | 470 | 430 | 460 | 21,000 |
1998/12/18 | 415 | 430 | 415 | 430 | 3,000 |
1998/12/15 | 430 | 430 | 430 | 430 | 1,000 |
1998/12/14 | 430 | 430 | 430 | 430 | 1,000 |
1998/12/11 | 430 | 430 | 430 | 430 | 1,000 |
1998/12/10 | 430 | 430 | 430 | 430 | 1,000 |
1998/12/09 | 430 | 430 | 430 | 430 | 1,000 |
1998/12/04 | 419 | 419 | 419 | 419 | 1,000 |
1998/12/02 | 460 | 460 | 460 | 460 | 1,000 |
1998/12/01 | 460 | 460 | 460 | 460 | 1,000 |
1998/11/30 | 460 | 460 | 460 | 460 | 1,000 |
1998/11/27 | 442 | 460 | 442 | 460 | 8,000 |
1998/11/25 | 427 | 427 | 427 | 427 | 4,000 |
1998/11/24 | 428 | 428 | 428 | 428 | 1,000 |
1998/11/20 | 430 | 430 | 430 | 430 | 3,000 |
1998/11/18 | 394 | 435 | 394 | 435 | 14,000 |
1998/11/17 | 389 | 389 | 389 | 389 | 1,000 |
1998/11/06 | 469 | 469 | 469 | 469 | 3,000 |
1998/11/05 | 468 | 470 | 468 | 470 | 6,000 |
1998/11/04 | 465 | 465 | 465 | 465 | 9,000 |
1998/11/02 | 450 | 460 | 450 | 460 | 12,000 |
1998/10/30 | 420 | 430 | 420 | 430 | 4,000 |
1998/10/29 | 405 | 420 | 405 | 420 | 15,000 |
1998/10/28 | 400 | 400 | 400 | 400 | 2,000 |
1998/10/27 | 400 | 400 | 400 | 400 | 2,000 |
1998/10/26 | 400 | 410 | 400 | 410 | 7,000 |
1998/10/23 | 400 | 410 | 400 | 400 | 16,000 |
1998/10/22 | 400 | 400 | 400 | 400 | 3,000 |
1998/10/20 | 370 | 400 | 370 | 400 | 3,000 |
1998/10/19 | 370 | 370 | 350 | 350 | 5,000 |
1998/10/07 | 385 | 385 | 380 | 380 | 4,000 |
1998/10/05 | 380 | 420 | 380 | 420 | 3,000 |
1998/10/02 | 420 | 430 | 420 | 430 | 5,000 |
1998/09/30 | 435 | 450 | 420 | 450 | 10,000 |
1998/09/29 | 450 | 455 | 450 | 455 | 6,000 |
1998/09/28 | 450 | 450 | 450 | 450 | 1,000 |
1998/09/25 | 450 | 450 | 450 | 450 | 1,000 |
1998/09/24 | 450 | 450 | 450 | 450 | 4,000 |
1998/09/21 | 450 | 450 | 450 | 450 | 1,000 |
1998/09/18 | 450 | 460 | 450 | 450 | 3,000 |
1998/09/16 | 450 | 460 | 450 | 460 | 4,000 |
1998/09/14 | 460 | 460 | 460 | 460 | 1,000 |
1998/09/11 | 450 | 450 | 450 | 450 | 1,000 |
1998/09/10 | 480 | 480 | 480 | 480 | 3,000 |
1998/09/09 | 450 | 450 | 450 | 450 | 5,000 |
1998/09/08 | 499 | 499 | 499 | 499 | 1,000 |
1998/09/07 | 475 | 510 | 475 | 510 | 3,000 |
1998/09/02 | 600 | 600 | 550 | 550 | 3,000 |
1998/09/01 | 600 | 600 | 600 | 600 | 1,000 |
1998/08/28 | 520 | 590 | 520 | 590 | 7,000 |
1998/08/26 | 550 | 550 | 550 | 550 | 1,000 |
1998/08/20 | 540 | 540 | 540 | 540 | 1,000 |
1998/08/18 | 490 | 490 | 490 | 490 | 1,000 |
1998/08/11 | 490 | 490 | 490 | 490 | 1,000 |
1998/08/10 | 480 | 480 | 480 | 480 | 1,000 |
1998/08/07 | 480 | 480 | 480 | 480 | 1,000 |
1998/08/05 | 536 | 580 | 536 | 580 | 4,000 |
1998/08/03 | 510 | 537 | 510 | 537 | 7,000 |
1998/07/31 | 450 | 510 | 450 | 510 | 9,000 |
1998/07/30 | 450 | 450 | 450 | 450 | 4,000 |
1998/07/29 | 450 | 455 | 450 | 450 | 8,000 |
1998/07/28 | 450 | 450 | 450 | 450 | 1,000 |
1998/07/27 | 470 | 470 | 450 | 450 | 12,000 |
1998/07/23 | 430 | 460 | 430 | 460 | 3,000 |
1998/07/22 | 430 | 430 | 430 | 430 | 1,000 |
1998/07/21 | 435 | 435 | 430 | 430 | 22,000 |
1998/07/17 | 430 | 430 | 430 | 430 | 6,000 |
1998/07/16 | 430 | 430 | 430 | 430 | 6,000 |
1998/07/15 | 415 | 415 | 410 | 410 | 3,000 |
1998/07/14 | 450 | 450 | 450 | 450 | 2,000 |
1998/07/13 | 450 | 450 | 450 | 450 | 2,000 |
1998/07/10 | 475 | 475 | 475 | 475 | 2,000 |
1998/07/09 | 470 | 470 | 470 | 470 | 2,000 |
1998/07/08 | 480 | 490 | 480 | 490 | 3,000 |
1998/07/07 | 500 | 500 | 484 | 494 | 13,000 |
1998/07/06 | 399 | 472 | 399 | 472 | 10,000 |
1998/07/03 | 405 | 405 | 399 | 399 | 4,000 |
1998/07/02 | 450 | 450 | 400 | 400 | 10,000 |
1998/07/01 | 450 | 450 | 450 | 450 | 1,000 |
1998/06/30 | 440 | 450 | 440 | 450 | 4,000 |
1998/06/29 | 430 | 430 | 430 | 430 | 10,000 |
1998/06/26 | 447 | 460 | 410 | 410 | 12,000 |
1998/06/24 | 470 | 470 | 470 | 470 | 1,000 |
1998/06/19 | 465 | 465 | 465 | 465 | 1,000 |
1998/06/18 | 465 | 465 | 465 | 465 | 1,000 |
1998/06/09 | 470 | 470 | 470 | 470 | 1,000 |
1998/06/08 | 450 | 450 | 450 | 450 | 3,000 |
1998/06/04 | 499 | 509 | 499 | 500 | 6,000 |
1998/06/03 | 475 | 500 | 475 | 500 | 15,000 |
1998/06/02 | 500 | 520 | 500 | 500 | 6,000 |
1998/06/01 | 480 | 500 | 475 | 500 | 7,000 |
1998/05/29 | 451 | 470 | 451 | 470 | 5,000 |
1998/05/26 | 410 | 410 | 410 | 410 | 6,000 |
1998/05/25 | 440 | 440 | 400 | 400 | 2,000 |
1998/05/22 | 443 | 450 | 442 | 450 | 4,000 |
1998/05/21 | 444 | 444 | 443 | 443 | 4,000 |
1998/05/20 | 420 | 445 | 420 | 445 | 10,000 |
1998/05/19 | 375 | 400 | 375 | 400 | 10,000 |
1998/05/18 | 375 | 380 | 370 | 370 | 12,000 |
1998/05/15 | 350 | 370 | 340 | 370 | 22,000 |
1998/05/14 | 360 | 360 | 350 | 350 | 19,000 |
1998/05/13 | 430 | 430 | 400 | 400 | 5,000 |
1998/05/11 | 550 | 550 | 510 | 510 | 3,000 |
1998/05/06 | 625 | 625 | 625 | 625 | 1,000 |
1998/05/01 | 625 | 625 | 625 | 625 | 2,000 |
1998/04/28 | 640 | 640 | 640 | 640 | 5,000 |
1998/04/17 | 690 | 690 | 690 | 690 | 2,000 |
1998/04/15 | 720 | 720 | 720 | 720 | 1,000 |
1998/04/02 | 740 | 740 | 740 | 740 | 1,000 |
1998/03/30 | 750 | 750 | 750 | 750 | 1,000 |
1998/03/27 | 750 | 750 | 750 | 750 | 4,000 |
1998/03/26 | 750 | 750 | 750 | 750 | 1,000 |
1998/03/23 | 750 | 750 | 750 | 750 | 2,000 |
1998/03/16 | 740 | 740 | 740 | 740 | 1,000 |
1998/03/12 | 740 | 740 | 740 | 740 | 1,000 |
1998/03/10 | 751 | 751 | 750 | 750 | 2,000 |
1998/03/04 | 760 | 760 | 760 | 760 | 1,000 |
1998/03/03 | 740 | 740 | 740 | 740 | 1,000 |
1998/03/02 | 740 | 740 | 740 | 740 | 1,000 |
1998/02/27 | 720 | 720 | 720 | 720 | 5,000 |
1998/02/26 | 720 | 720 | 720 | 720 | 2,000 |
1998/02/24 | 740 | 740 | 740 | 740 | 1,000 |
1998/02/18 | 740 | 740 | 740 | 740 | 1,000 |
1998/02/17 | 740 | 740 | 740 | 740 | 1,000 |
1998/02/16 | 750 | 750 | 750 | 750 | 2,000 |
1998/02/13 | 750 | 751 | 750 | 751 | 3,000 |
1998/02/10 | 795 | 810 | 795 | 810 | 2,000 |
1998/02/06 | 820 | 845 | 820 | 845 | 3,000 |
1998/02/05 | 844 | 844 | 820 | 820 | 2,000 |
1998/02/04 | 845 | 845 | 845 | 845 | 1,000 |
1998/02/03 | 829 | 838 | 829 | 838 | 2,000 |
1998/02/02 | 812 | 829 | 812 | 829 | 3,000 |
1998/01/29 | 771 | 799 | 771 | 799 | 8,000 |
1998/01/28 | 770 | 770 | 765 | 765 | 6,000 |
1998/01/27 | 742 | 760 | 742 | 760 | 2,000 |
1998/01/21 | 770 | 770 | 770 | 770 | 1,000 |
1998/01/20 | 740 | 760 | 740 | 760 | 2,000 |
1998/01/16 | 720 | 720 | 720 | 720 | 2,000 |
1998/01/13 | 700 | 720 | 700 | 720 | 2,000 |
1998/01/08 | 729 | 729 | 729 | 729 | 2,000 |
1998/01/07 | 729 | 729 | 729 | 729 | 5,000 |
1998/01/06 | 729 | 729 | 729 | 729 | 1,000 |