日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 790 790 790 790 2,000
2000/12/28 798 798 798 798 1,000
2000/12/27 798 798 798 798 1,000
2000/12/21 800 820 800 820 5,000
2000/12/19 800 800 800 800 3,000
2000/12/18 800 800 800 800 3,000
2000/12/15 750 810 750 810 6,000
2000/12/12 805 805 805 805 1,000
2000/12/11 805 805 805 805 1,000
2000/12/08 805 805 805 805 1,000
2000/12/07 805 805 805 805 1,000
2000/12/05 805 805 805 805 2,000
2000/12/04 805 805 805 805 2,000
2000/11/30 750 810 750 810 3,000
2000/11/29 810 810 810 810 4,000
2000/11/28 800 820 800 820 4,000
2000/11/27 840 840 840 840 1,000
2000/11/21 860 860 860 860 1,000
2000/11/20 860 860 860 860 1,000
2000/11/07 900 900 900 900 1,000
2000/10/27 940 940 940 940 2,000
2000/10/24 999 1,000 999 1,000 2,000
2000/10/06 1,010 1,010 1,010 1,010 1,000
2000/10/02 1,200 1,280 1,200 1,280 2,000
2000/09/29 1,080 1,080 1,080 1,080 1,000
2000/09/22 1,100 1,100 1,100 1,100 1,000
2000/09/21 1,150 1,150 1,100 1,100 13,000
2000/09/19 1,180 1,180 1,180 1,180 1,000
2000/09/14 1,200 1,200 1,200 1,200 1,000
2000/09/13 1,200 1,200 1,200 1,200 1,000
2000/09/12 1,200 1,200 1,200 1,200 3,000
2000/09/06 1,180 1,180 1,180 1,180 1,000
2000/09/05 1,180 1,180 1,180 1,180 1,000
2000/09/04 1,200 1,200 1,180 1,180 2,000
2000/08/31 1,220 1,220 1,200 1,200 2,000
2000/08/29 1,220 1,290 1,220 1,290 2,000
2000/08/28 1,160 1,220 1,160 1,220 3,000
2000/08/25 1,190 1,220 1,190 1,220 4,000
2000/08/24 1,250 1,250 1,200 1,200 6,000
2000/08/23 1,250 1,250 1,250 1,250 1,000
2000/08/22 1,310 1,310 1,310 1,310 1,000
2000/08/21 1,340 1,340 1,330 1,330 6,000
2000/08/18 1,330 1,330 1,330 1,330 1,000
2000/08/16 1,250 1,250 1,250 1,250 2,000
2000/08/15 1,250 1,250 1,250 1,250 3,000
2000/08/07 1,650 1,650 1,650 1,650 2,000
2000/08/03 1,680 1,680 1,680 1,680 5,000
2000/08/02 1,680 1,680 1,680 1,680 6,000
2000/08/01 1,670 1,680 1,670 1,680 3,000
2000/07/31 1,680 1,680 1,680 1,680 5,000
2000/07/28 1,690 1,690 1,690 1,690 6,000
2000/07/26 1,690 1,690 1,690 1,690 5,000
2000/07/25 1,690 1,690 1,690 1,690 5,000
2000/07/21 1,690 1,690 1,690 1,690 8,000
2000/07/19 1,690 1,690 1,690 1,690 5,000
2000/07/17 1,690 1,690 1,690 1,690 5,000
2000/07/14 1,690 1,690 1,690 1,690 5,000
2000/07/12 1,690 1,690 1,690 1,690 6,000
2000/07/11 1,700 1,700 1,600 1,690 7,000
2000/07/10 1,700 1,700 1,700 1,700 1,000
2000/07/07 1,730 1,730 1,730 1,730 6,000
2000/07/06 1,730 1,730 1,730 1,730 5,000
2000/07/04 1,740 1,740 1,740 1,740 2,000
2000/07/03 1,740 1,740 1,740 1,740 5,000
2000/06/30 1,740 1,740 1,740 1,740 1,000
2000/06/29 1,740 1,740 1,740 1,740 1,000
2000/06/27 1,850 1,850 1,850 1,850 1,000
2000/06/21 1,800 1,800 1,800 1,800 1,000
2000/06/07 2,000 2,000 2,000 2,000 1,000
2000/06/06 1,970 2,000 1,970 2,000 5,000
2000/06/02 1,970 1,970 1,970 1,970 1,000
2000/06/01 1,860 1,970 1,840 1,970 8,000
2000/05/31 1,800 1,800 1,800 1,800 1,000
2000/05/29 1,900 1,900 1,900 1,900 1,000
2000/05/26 1,840 1,900 1,840 1,900 4,000
2000/05/25 1,760 1,900 1,760 1,900 8,000
2000/05/19 1,880 1,880 1,880 1,880 1,000
2000/05/18 1,980 1,980 1,980 1,980 3,000
2000/05/16 1,980 1,980 1,980 1,980 2,000
2000/05/12 1,930 1,980 1,930 1,980 4,000
2000/05/11 1,940 1,940 1,940 1,940 2,000
2000/05/10 1,950 1,950 1,950 1,950 1,000
2000/05/09 2,050 2,050 2,000 2,000 4,000
2000/05/08 2,050 2,150 2,050 2,050 6,000
2000/05/02 2,010 2,050 2,010 2,050 5,000
2000/05/01 1,980 2,010 1,980 2,010 6,000
2000/04/28 1,800 1,980 1,800 1,980 6,000
2000/04/27 1,500 1,750 1,430 1,750 16,000
2000/04/26 1,510 1,520 1,490 1,500 11,000
2000/04/25 1,510 1,510 1,500 1,500 8,000
2000/04/24 1,560 1,590 1,500 1,500 4,000
2000/04/21 1,580 1,580 1,560 1,580 10,000
2000/04/20 1,630 1,680 1,560 1,570 11,000
2000/04/19 1,520 1,620 1,520 1,620 3,000
2000/04/18 1,630 1,780 1,500 1,500 8,000
2000/04/11 2,030 2,030 2,030 2,030 1,000
2000/04/10 2,000 2,000 2,000 2,000 2,000
2000/04/07 2,000 2,100 2,000 2,100 4,000
2000/04/06 1,990 1,990 1,990 1,990 1,000
2000/04/05 1,900 1,980 1,800 1,980 4,000
2000/04/04 2,050 2,050 2,050 2,050 5,000
2000/04/03 1,870 2,150 1,870 2,150 2,000
2000/03/30 2,000 2,000 1,840 1,950 3,000
2000/03/29 2,000 2,100 2,000 2,050 4,000
2000/03/28 1,800 2,000 1,750 2,000 13,000
2000/03/27 1,850 1,850 1,800 1,800 4,000
2000/03/24 1,960 2,000 1,960 2,000 5,000
2000/03/23 2,180 2,180 2,180 2,180 1,000
2000/03/22 2,090 2,180 2,090 2,180 3,000
2000/03/21 2,240 2,240 2,120 2,200 6,000
2000/03/17 2,300 2,300 2,120 2,240 7,000
2000/03/16 2,200 2,200 2,100 2,200 4,000
2000/03/15 2,180 2,180 2,170 2,170 3,000
2000/03/14 2,180 2,180 2,100 2,100 4,000
2000/03/13 2,390 2,390 2,200 2,200 3,000
2000/03/10 2,500 2,510 2,500 2,500 12,000
2000/03/09 2,450 2,500 2,400 2,500 16,000
2000/03/08 2,590 2,590 2,320 2,500 10,000
2000/03/07 2,590 2,640 2,590 2,640 6,000
2000/03/06 2,800 2,840 2,600 2,600 7,000
2000/03/03 2,750 2,810 2,750 2,800 5,000
2000/03/02 2,900 2,900 2,720 2,800 9,000
2000/03/01 2,990 2,990 2,850 2,900 11,000
2000/02/29 3,080 3,080 2,950 3,080 17,000
2000/02/28 3,100 3,100 3,080 3,080 5,000
2000/02/25 3,180 3,180 3,130 3,180 4,000
2000/02/24 3,100 3,200 3,100 3,150 20,000
2000/02/23 3,100 3,100 3,000 3,100 34,000
2000/02/22 3,200 3,200 3,100 3,100 44,000
2000/02/21 3,500 3,600 3,500 3,600 7,000
2000/02/18 3,400 3,450 3,300 3,450 4,000
2000/02/17 3,450 3,500 3,400 3,500 4,000
2000/02/16 3,400 3,450 3,400 3,450 2,000
2000/02/14 3,500 3,500 3,500 3,500 1,000
2000/02/10 3,450 3,500 3,450 3,450 6,000
2000/02/09 3,390 3,390 3,390 3,390 2,000
2000/02/08 3,490 3,490 3,390 3,390 3,000
2000/02/07 3,590 3,590 3,500 3,500 2,000
2000/02/04 3,600 3,650 3,400 3,650 8,000
2000/02/03 3,590 3,600 3,500 3,500 4,000
2000/02/02 3,600 3,690 3,600 3,690 5,000
2000/02/01 3,450 3,600 3,450 3,600 13,000
2000/01/31 3,480 3,480 3,480 3,480 1,000
2000/01/28 3,450 3,550 3,360 3,500 15,000
2000/01/27 3,400 3,400 3,300 3,400 5,000
2000/01/26 3,380 3,400 3,380 3,400 4,000
2000/01/25 3,300 3,390 3,300 3,390 2,000
2000/01/24 3,300 3,400 3,250 3,400 12,000
2000/01/21 3,350 3,350 3,200 3,200 10,000
2000/01/20 3,300 3,350 3,300 3,350 5,000
2000/01/19 3,450 3,450 3,300 3,300 11,000
2000/01/18 3,490 3,490 3,440 3,440 2,000
2000/01/17 3,500 3,600 3,400 3,500 8,000
2000/01/14 3,500 3,700 3,500 3,500 4,000
2000/01/13 3,500 3,600 3,440 3,500 15,000
2000/01/12 3,500 3,500 3,450 3,500 12,000
2000/01/11 3,250 3,500 3,250 3,500 8,000
2000/01/07 3,200 3,250 3,200 3,250 2,000
2000/01/06 3,300 3,300 3,250 3,250 5,000
2000/01/05 3,200 3,300 3,200 3,300 9,000
2000/01/04 3,250 3,250 3,200 3,200 3,000

このページの先頭へ