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 |
|---|---|---|---|---|---|
| 1999/12/30 | 3,050 | 3,200 | 3,050 | 3,150 | 9,000 |
| 1999/12/29 | 2,820 | 3,000 | 2,820 | 3,000 | 15,000 |
| 1999/12/28 | 2,760 | 2,820 | 2,760 | 2,820 | 3,000 |
| 1999/12/27 | 2,900 | 2,950 | 2,800 | 2,800 | 11,000 |
| 1999/12/24 | 2,700 | 2,800 | 2,700 | 2,800 | 9,000 |
| 1999/12/22 | 2,580 | 2,650 | 2,580 | 2,650 | 12,000 |
| 1999/12/21 | 2,550 | 2,600 | 2,550 | 2,580 | 12,000 |
| 1999/12/20 | 2,500 | 2,550 | 2,500 | 2,550 | 14,000 |
| 1999/12/17 | 2,520 | 2,540 | 2,500 | 2,500 | 12,000 |
| 1999/12/16 | 2,580 | 2,580 | 2,530 | 2,530 | 4,000 |
| 1999/12/15 | 2,550 | 2,580 | 2,550 | 2,580 | 4,000 |
| 1999/12/14 | 2,390 | 2,480 | 2,370 | 2,480 | 8,000 |
| 1999/12/13 | 2,400 | 2,400 | 2,390 | 2,390 | 2,000 |
| 1999/12/10 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 |
| 1999/12/09 | 2,590 | 2,590 | 2,450 | 2,450 | 11,000 |
| 1999/12/08 | 2,700 | 2,700 | 2,600 | 2,600 | 7,000 |
| 1999/12/07 | 2,760 | 2,770 | 2,530 | 2,700 | 13,000 |
| 1999/12/06 | 2,640 | 2,850 | 2,640 | 2,800 | 11,000 |
| 1999/12/03 | 2,450 | 2,600 | 2,410 | 2,600 | 30,000 |
| 1999/12/02 | 2,350 | 2,450 | 2,350 | 2,450 | 7,000 |
| 1999/12/01 | 2,120 | 2,350 | 2,120 | 2,310 | 17,000 |
| 1999/11/30 | 2,080 | 2,100 | 2,040 | 2,100 | 56,000 |
| 1999/11/29 | 2,100 | 2,100 | 2,040 | 2,100 | 15,000 |
| 1999/11/26 | 2,000 | 2,100 | 2,000 | 2,100 | 14,000 |
| 1999/11/25 | 1,900 | 1,950 | 1,890 | 1,950 | 17,000 |
| 1999/11/24 | 1,780 | 1,900 | 1,780 | 1,860 | 13,000 |
| 1999/11/22 | 1,800 | 1,800 | 1,790 | 1,790 | 2,000 |
| 1999/11/19 | 1,800 | 1,820 | 1,800 | 1,820 | 2,000 |
| 1999/11/18 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1999/11/17 | 1,770 | 1,770 | 1,740 | 1,740 | 4,000 |
| 1999/11/16 | 1,770 | 1,800 | 1,770 | 1,790 | 4,000 |
| 1999/11/12 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 1999/11/11 | 1,840 | 1,850 | 1,840 | 1,850 | 6,000 |
| 1999/11/10 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 1999/11/08 | 1,920 | 1,940 | 1,920 | 1,940 | 2,000 |
| 1999/11/05 | 1,900 | 1,920 | 1,870 | 1,920 | 5,000 |
| 1999/11/04 | 1,800 | 1,900 | 1,800 | 1,900 | 3,000 |
| 1999/11/02 | 1,880 | 1,900 | 1,880 | 1,900 | 2,000 |
| 1999/11/01 | 1,800 | 1,880 | 1,800 | 1,880 | 4,000 |
| 1999/10/29 | 1,710 | 1,750 | 1,700 | 1,750 | 11,000 |
| 1999/10/28 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 |
| 1999/10/27 | 1,720 | 1,730 | 1,720 | 1,730 | 3,000 |
| 1999/10/26 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1999/10/25 | 1,700 | 1,700 | 1,670 | 1,670 | 10,000 |
| 1999/10/22 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 |
| 1999/10/21 | 1,670 | 1,700 | 1,670 | 1,700 | 7,000 |
| 1999/10/20 | 1,660 | 1,670 | 1,650 | 1,670 | 6,000 |
| 1999/10/19 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 |
| 1999/10/13 | 1,670 | 1,690 | 1,670 | 1,690 | 3,000 |
| 1999/10/12 | 1,690 | 1,700 | 1,690 | 1,700 | 3,000 |
| 1999/10/08 | 1,750 | 1,750 | 1,710 | 1,710 | 4,000 |
| 1999/10/07 | 1,750 | 1,800 | 1,750 | 1,750 | 4,000 |
| 1999/10/06 | 1,760 | 1,800 | 1,750 | 1,750 | 6,000 |
| 1999/10/05 | 1,700 | 1,710 | 1,700 | 1,710 | 5,000 |
| 1999/10/04 | 1,600 | 1,600 | 1,600 | 1,600 | 14,000 |
| 1999/10/01 | 1,630 | 1,630 | 1,600 | 1,600 | 12,000 |
| 1999/09/30 | 1,600 | 1,630 | 1,600 | 1,630 | 2,000 |
| 1999/09/29 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 |
| 1999/09/28 | 1,700 | 1,700 | 1,680 | 1,700 | 8,000 |
| 1999/09/27 | 1,850 | 1,850 | 1,680 | 1,680 | 5,000 |
| 1999/09/24 | 1,800 | 1,890 | 1,750 | 1,890 | 15,000 |
| 1999/09/22 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 1999/09/21 | 1,990 | 1,990 | 1,900 | 1,900 | 3,000 |
| 1999/09/20 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1999/09/17 | 1,900 | 2,000 | 1,900 | 2,000 | 7,000 |
| 1999/09/16 | 2,200 | 2,200 | 2,000 | 2,000 | 2,000 |
| 1999/09/14 | 2,360 | 2,360 | 2,300 | 2,300 | 13,000 |
| 1999/09/13 | 2,410 | 2,440 | 2,250 | 2,340 | 25,000 |
| 1999/09/10 | 2,200 | 2,550 | 2,200 | 2,400 | 27,000 |
| 1999/09/09 | 2,000 | 2,150 | 2,000 | 2,150 | 36,000 |
| 1999/09/08 | 1,560 | 1,850 | 1,550 | 1,850 | 42,000 |
| 1999/09/07 | 1,470 | 1,550 | 1,470 | 1,550 | 27,000 |
| 1999/09/06 | 1,620 | 1,640 | 1,450 | 1,450 | 30,000 |
| 1999/09/03 | 1,440 | 1,440 | 1,440 | 1,440 | 19,000 |
| 1999/09/02 | 1,120 | 1,240 | 1,120 | 1,240 | 13,000 |
| 1999/09/01 | 1,000 | 1,040 | 1,000 | 1,040 | 31,000 |
| 1999/08/30 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1999/08/27 | 951 | 1,000 | 951 | 1,000 | 15,000 |
| 1999/08/26 | 950 | 950 | 950 | 950 | 1,000 |
| 1999/08/25 | 1,000 | 1,000 | 970 | 1,000 | 12,000 |
| 1999/08/24 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 |
| 1999/08/23 | 1,030 | 1,040 | 1,010 | 1,020 | 14,000 |
| 1999/08/20 | 1,030 | 1,040 | 1,030 | 1,040 | 3,000 |
| 1999/08/19 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1999/08/17 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 |
| 1999/08/13 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1999/08/12 | 1,060 | 1,090 | 1,000 | 1,090 | 7,000 |
| 1999/08/11 | 1,100 | 1,100 | 1,050 | 1,050 | 3,000 |
| 1999/08/10 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1999/08/09 | 1,090 | 1,100 | 1,090 | 1,100 | 18,000 |
| 1999/08/06 | 1,100 | 1,100 | 1,090 | 1,100 | 3,000 |
| 1999/08/05 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1999/08/04 | 1,030 | 1,100 | 1,030 | 1,100 | 6,000 |
| 1999/08/03 | 1,050 | 1,050 | 1,040 | 1,040 | 2,000 |
| 1999/07/30 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1999/07/29 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1999/07/28 | 1,080 | 1,100 | 1,080 | 1,100 | 3,000 |
| 1999/07/27 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1999/07/26 | 1,050 | 1,050 | 1,020 | 1,020 | 2,000 |
| 1999/07/23 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 |
| 1999/07/22 | 1,090 | 1,100 | 1,050 | 1,050 | 5,000 |
| 1999/07/21 | 1,020 | 1,100 | 1,020 | 1,030 | 10,000 |
| 1999/07/14 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1999/07/13 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1999/07/12 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1999/07/09 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1999/07/07 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1999/07/06 | 1,020 | 1,100 | 1,020 | 1,100 | 5,000 |
| 1999/07/05 | 1,100 | 1,100 | 1,020 | 1,020 | 6,000 |
| 1999/07/02 | 1,150 | 1,150 | 1,140 | 1,140 | 6,000 |
| 1999/07/01 | 1,180 | 1,180 | 1,150 | 1,150 | 3,000 |
| 1999/06/30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1999/06/29 | 1,190 | 1,200 | 1,190 | 1,200 | 5,000 |
| 1999/06/28 | 1,150 | 1,180 | 1,150 | 1,180 | 6,000 |
| 1999/06/25 | 1,110 | 1,140 | 1,100 | 1,140 | 18,000 |
| 1999/06/24 | 1,120 | 1,140 | 1,100 | 1,100 | 6,000 |
| 1999/06/23 | 1,060 | 1,120 | 1,050 | 1,100 | 14,000 |
| 1999/06/22 | 1,050 | 1,050 | 1,010 | 1,050 | 19,000 |
| 1999/06/21 | 900 | 1,000 | 900 | 1,000 | 14,000 |
| 1999/06/18 | 930 | 930 | 900 | 900 | 11,000 |
| 1999/06/17 | 861 | 910 | 860 | 910 | 11,000 |
| 1999/06/16 | 780 | 850 | 780 | 850 | 14,000 |
| 1999/06/15 | 750 | 780 | 750 | 780 | 7,000 |
| 1999/06/14 | 735 | 750 | 735 | 750 | 7,000 |
| 1999/06/11 | 715 | 730 | 715 | 725 | 4,000 |
| 1999/06/10 | 700 | 710 | 700 | 710 | 12,000 |
| 1999/06/09 | 680 | 680 | 680 | 680 | 6,000 |
| 1999/06/08 | 670 | 675 | 670 | 675 | 9,000 |
| 1999/06/07 | 670 | 670 | 670 | 670 | 3,000 |
| 1999/06/04 | 670 | 670 | 660 | 670 | 7,000 |
| 1999/06/03 | 665 | 670 | 665 | 670 | 2,000 |
| 1999/06/02 | 651 | 670 | 651 | 670 | 3,000 |
| 1999/05/31 | 648 | 651 | 648 | 651 | 2,000 |
| 1999/05/28 | 675 | 675 | 671 | 671 | 4,000 |
| 1999/05/25 | 727 | 727 | 727 | 727 | 2,000 |
| 1999/05/24 | 700 | 730 | 700 | 730 | 4,000 |
| 1999/05/21 | 680 | 680 | 680 | 680 | 5,000 |
| 1999/05/20 | 680 | 680 | 680 | 680 | 1,000 |
| 1999/05/19 | 665 | 679 | 660 | 679 | 5,000 |
| 1999/05/18 | 680 | 700 | 660 | 679 | 8,000 |
| 1999/05/17 | 660 | 670 | 660 | 670 | 6,000 |
| 1999/05/14 | 779 | 789 | 760 | 760 | 4,000 |
| 1999/05/13 | 800 | 820 | 800 | 819 | 3,000 |
| 1999/05/12 | 790 | 840 | 790 | 800 | 13,000 |
| 1999/05/11 | 751 | 800 | 750 | 760 | 14,000 |
| 1999/05/10 | 650 | 700 | 650 | 700 | 5,000 |
| 1999/05/07 | 560 | 600 | 560 | 600 | 3,000 |
| 1999/05/06 | 539 | 540 | 539 | 540 | 2,000 |
| 1999/04/28 | 530 | 530 | 530 | 530 | 10,000 |
| 1999/04/27 | 550 | 550 | 515 | 530 | 5,000 |
| 1999/04/23 | 590 | 590 | 590 | 590 | 1,000 |
| 1999/04/22 | 580 | 580 | 580 | 580 | 1,000 |
| 1999/04/20 | 650 | 650 | 600 | 600 | 2,000 |
| 1999/04/19 | 650 | 650 | 650 | 650 | 1,000 |
| 1999/04/15 | 650 | 650 | 650 | 650 | 2,000 |
| 1999/04/09 | 679 | 680 | 679 | 680 | 3,000 |
| 1999/04/08 | 680 | 680 | 680 | 680 | 2,000 |
| 1999/04/07 | 680 | 680 | 679 | 680 | 3,000 |
| 1999/04/06 | 680 | 680 | 680 | 680 | 2,000 |
| 1999/04/05 | 650 | 700 | 650 | 670 | 3,000 |
| 1999/04/02 | 651 | 651 | 650 | 650 | 2,000 |
| 1999/04/01 | 650 | 650 | 650 | 650 | 6,000 |
| 1999/03/31 | 635 | 650 | 635 | 650 | 14,000 |
| 1999/03/30 | 675 | 680 | 650 | 650 | 14,000 |
| 1999/03/29 | 563 | 630 | 563 | 625 | 12,000 |
| 1999/03/26 | 500 | 547 | 500 | 547 | 15,000 |
| 1999/03/25 | 466 | 480 | 461 | 480 | 200,000 |
| 1999/03/24 | 460 | 461 | 460 | 461 | 184,000 |
| 1999/03/23 | 460 | 460 | 460 | 460 | 1,000 |
| 1999/03/19 | 450 | 451 | 450 | 451 | 3,000 |
| 1999/03/18 | 450 | 460 | 450 | 450 | 9,000 |
| 1999/03/17 | 450 | 450 | 450 | 450 | 2,000 |
| 1999/03/10 | 416 | 416 | 416 | 416 | 1,000 |
| 1999/03/05 | 435 | 435 | 435 | 435 | 2,000 |
| 1999/03/03 | 450 | 450 | 442 | 442 | 2,000 |
| 1999/02/26 | 445 | 460 | 445 | 460 | 6,000 |
| 1999/02/23 | 444 | 444 | 444 | 444 | 1,000 |
| 1999/02/22 | 445 | 445 | 443 | 445 | 15,000 |
| 1999/02/17 | 420 | 420 | 420 | 420 | 1,000 |
| 1999/02/16 | 400 | 400 | 400 | 400 | 4,000 |
| 1999/02/15 | 380 | 380 | 380 | 380 | 1,000 |
| 1999/02/12 | 375 | 375 | 375 | 375 | 2,000 |
| 1999/02/10 | 380 | 390 | 380 | 390 | 13,000 |
| 1999/02/09 | 410 | 410 | 370 | 370 | 12,000 |
| 1999/02/08 | 410 | 410 | 410 | 410 | 1,000 |
| 1999/02/05 | 400 | 410 | 400 | 410 | 4,000 |
| 1999/02/04 | 375 | 375 | 375 | 375 | 2,000 |
| 1999/02/03 | 380 | 380 | 375 | 375 | 11,000 |
| 1999/02/02 | 385 | 385 | 380 | 380 | 8,000 |
| 1999/02/01 | 395 | 395 | 385 | 385 | 6,000 |
| 1999/01/29 | 390 | 395 | 390 | 395 | 12,000 |
| 1999/01/28 | 390 | 390 | 390 | 390 | 1,000 |
| 1999/01/27 | 390 | 390 | 390 | 390 | 11,000 |
| 1999/01/26 | 390 | 390 | 390 | 390 | 10,000 |
| 1999/01/25 | 390 | 390 | 390 | 390 | 9,000 |
| 1999/01/21 | 405 | 405 | 400 | 400 | 7,000 |
| 1999/01/20 | 410 | 410 | 400 | 405 | 8,000 |
| 1999/01/19 | 435 | 435 | 435 | 435 | 5,000 |
| 1999/01/14 | 400 | 420 | 390 | 420 | 7,000 |
| 1999/01/13 | 400 | 400 | 400 | 400 | 6,000 |
| 1999/01/12 | 400 | 400 | 400 | 400 | 1,000 |
| 1999/01/11 | 411 | 411 | 411 | 411 | 1,000 |
| 1999/01/08 | 409 | 409 | 409 | 409 | 1,000 |
| 1999/01/06 | 450 | 450 | 450 | 450 | 1,000 |
| 1999/01/05 | 450 | 450 | 450 | 450 | 5,000 |
| 1999/01/04 | 450 | 450 | 450 | 450 | 2,000 |