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 |