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 |
|---|---|---|---|---|---|
| 2001/12/28 | 366 | 400 | 366 | 400 | 8,000 |
| 2001/12/26 | 330 | 330 | 310 | 330 | 6,000 |
| 2001/12/25 | 381 | 381 | 325 | 330 | 8,000 |
| 2001/12/21 | 380 | 421 | 380 | 390 | 12,000 |
| 2001/12/19 | 385 | 386 | 385 | 385 | 4,000 |
| 2001/12/18 | 400 | 400 | 400 | 400 | 2,000 |
| 2001/12/14 | 420 | 420 | 420 | 420 | 1,000 |
| 2001/12/13 | 420 | 420 | 420 | 420 | 2,000 |
| 2001/12/12 | 474 | 474 | 420 | 420 | 5,000 |
| 2001/12/07 | 475 | 475 | 475 | 475 | 2,000 |
| 2001/12/06 | 475 | 475 | 475 | 475 | 1,000 |
| 2001/11/30 | 520 | 520 | 520 | 520 | 1,000 |
| 2001/11/29 | 520 | 530 | 520 | 530 | 4,000 |
| 2001/11/28 | 520 | 520 | 520 | 520 | 2,000 |
| 2001/11/27 | 520 | 520 | 520 | 520 | 2,000 |
| 2001/11/26 | 519 | 520 | 519 | 520 | 2,000 |
| 2001/11/22 | 500 | 520 | 500 | 520 | 3,000 |
| 2001/11/21 | 480 | 500 | 480 | 500 | 7,000 |
| 2001/11/19 | 420 | 420 | 420 | 420 | 1,000 |
| 2001/11/16 | 401 | 401 | 401 | 401 | 1,000 |
| 2001/11/15 | 400 | 400 | 390 | 400 | 4,000 |
| 2001/11/14 | 450 | 450 | 400 | 400 | 4,000 |
| 2001/11/09 | 440 | 440 | 440 | 440 | 2,000 |
| 2001/11/08 | 440 | 440 | 425 | 425 | 4,000 |
| 2001/11/06 | 560 | 560 | 560 | 560 | 2,000 |
| 2001/11/01 | 569 | 569 | 569 | 569 | 1,000 |
| 2001/10/31 | 540 | 540 | 540 | 540 | 1,000 |
| 2001/10/30 | 480 | 495 | 480 | 495 | 3,000 |
| 2001/10/29 | 430 | 440 | 430 | 440 | 3,000 |
| 2001/10/26 | 400 | 400 | 400 | 400 | 3,000 |
| 2001/10/17 | 420 | 420 | 400 | 400 | 10,000 |
| 2001/10/16 | 420 | 420 | 420 | 420 | 1,000 |
| 2001/10/15 | 420 | 420 | 420 | 420 | 1,000 |
| 2001/10/05 | 430 | 430 | 420 | 420 | 7,000 |
| 2001/10/04 | 430 | 430 | 430 | 430 | 1,000 |
| 2001/10/03 | 430 | 430 | 430 | 430 | 1,000 |
| 2001/10/01 | 480 | 480 | 430 | 430 | 6,000 |
| 2001/09/28 | 480 | 480 | 480 | 480 | 5,000 |
| 2001/09/27 | 480 | 480 | 480 | 480 | 1,000 |
| 2001/09/20 | 480 | 480 | 480 | 480 | 2,000 |
| 2001/09/18 | 500 | 500 | 500 | 500 | 2,000 |
| 2001/09/10 | 580 | 580 | 580 | 580 | 2,000 |
| 2001/09/07 | 579 | 580 | 485 | 580 | 12,000 |
| 2001/09/06 | 580 | 580 | 580 | 580 | 1,000 |
| 2001/09/05 | 580 | 580 | 580 | 580 | 1,000 |
| 2001/09/03 | 580 | 580 | 580 | 580 | 1,000 |
| 2001/08/31 | 580 | 580 | 580 | 580 | 1,000 |
| 2001/08/29 | 550 | 550 | 530 | 530 | 5,000 |
| 2001/08/28 | 530 | 530 | 530 | 530 | 3,000 |
| 2001/08/27 | 530 | 530 | 530 | 530 | 3,000 |
| 2001/08/23 | 500 | 500 | 500 | 500 | 2,000 |
| 2001/08/22 | 500 | 500 | 500 | 500 | 1,000 |
| 2001/08/21 | 530 | 550 | 530 | 550 | 2,000 |
| 2001/08/20 | 575 | 575 | 550 | 550 | 4,000 |
| 2001/08/16 | 550 | 550 | 550 | 550 | 2,000 |
| 2001/08/14 | 550 | 550 | 550 | 550 | 3,000 |
| 2001/08/10 | 529 | 529 | 529 | 529 | 1,000 |
| 2001/08/09 | 525 | 528 | 525 | 528 | 2,000 |
| 2001/08/08 | 529 | 529 | 529 | 529 | 1,000 |
| 2001/08/07 | 528 | 529 | 528 | 529 | 4,000 |
| 2001/08/06 | 529 | 529 | 529 | 529 | 1,000 |
| 2001/08/03 | 481 | 539 | 481 | 539 | 2,000 |
| 2001/08/02 | 570 | 570 | 550 | 550 | 2,000 |
| 2001/08/01 | 570 | 570 | 570 | 570 | 1,000 |
| 2001/07/27 | 621 | 650 | 621 | 650 | 4,000 |
| 2001/07/26 | 620 | 620 | 620 | 620 | 1,000 |
| 2001/07/23 | 620 | 671 | 620 | 670 | 7,000 |
| 2001/07/19 | 534 | 620 | 534 | 620 | 4,000 |
| 2001/07/18 | 633 | 633 | 633 | 633 | 2,000 |
| 2001/07/11 | 633 | 633 | 633 | 633 | 1,000 |
| 2001/07/10 | 633 | 633 | 633 | 633 | 1,000 |
| 2001/07/06 | 663 | 663 | 663 | 663 | 1,000 |
| 2001/06/29 | 661 | 700 | 661 | 700 | 3,000 |
| 2001/06/28 | 658 | 658 | 658 | 658 | 1,000 |
| 2001/06/27 | 658 | 659 | 658 | 659 | 2,000 |
| 2001/06/26 | 659 | 659 | 659 | 659 | 1,000 |
| 2001/06/22 | 660 | 660 | 659 | 660 | 3,000 |
| 2001/06/21 | 669 | 669 | 669 | 669 | 1,000 |
| 2001/06/15 | 670 | 670 | 670 | 670 | 2,000 |
| 2001/06/11 | 711 | 712 | 711 | 712 | 2,000 |
| 2001/06/06 | 740 | 740 | 740 | 740 | 1,000 |
| 2001/06/04 | 730 | 730 | 730 | 730 | 2,000 |
| 2001/06/01 | 730 | 730 | 730 | 730 | 5,000 |
| 2001/05/30 | 710 | 730 | 670 | 730 | 8,000 |
| 2001/05/29 | 682 | 730 | 682 | 730 | 4,000 |
| 2001/05/25 | 670 | 670 | 670 | 670 | 2,000 |
| 2001/05/24 | 660 | 660 | 660 | 660 | 2,000 |
| 2001/05/23 | 660 | 660 | 660 | 660 | 1,000 |
| 2001/05/22 | 630 | 660 | 630 | 650 | 8,000 |
| 2001/05/21 | 627 | 627 | 627 | 627 | 5,000 |
| 2001/05/17 | 604 | 604 | 604 | 604 | 1,000 |
| 2001/05/16 | 604 | 604 | 603 | 603 | 11,000 |
| 2001/05/15 | 601 | 603 | 601 | 603 | 7,000 |
| 2001/05/14 | 601 | 601 | 601 | 601 | 1,000 |
| 2001/05/11 | 586 | 600 | 585 | 600 | 9,000 |
| 2001/05/10 | 580 | 585 | 580 | 585 | 2,000 |
| 2001/05/09 | 590 | 590 | 590 | 590 | 1,000 |
| 2001/05/02 | 580 | 580 | 580 | 580 | 1,000 |
| 2001/04/27 | 660 | 670 | 600 | 610 | 9,000 |
| 2001/04/26 | 680 | 680 | 660 | 660 | 2,000 |
| 2001/04/24 | 660 | 660 | 660 | 660 | 1,000 |
| 2001/03/29 | 700 | 760 | 700 | 760 | 3,000 |
| 2001/03/28 | 700 | 700 | 700 | 700 | 2,000 |
| 2001/03/26 | 710 | 710 | 710 | 710 | 2,000 |
| 2001/03/23 | 720 | 720 | 710 | 710 | 3,000 |
| 2001/03/22 | 720 | 720 | 720 | 720 | 1,000 |
| 2001/03/21 | 720 | 720 | 720 | 720 | 1,000 |
| 2001/03/16 | 710 | 710 | 710 | 710 | 2,000 |
| 2001/03/15 | 710 | 710 | 710 | 710 | 1,000 |
| 2001/03/13 | 710 | 710 | 710 | 710 | 2,000 |
| 2001/03/09 | 710 | 710 | 710 | 710 | 1,000 |
| 2001/03/08 | 710 | 710 | 710 | 710 | 3,000 |
| 2001/03/07 | 710 | 710 | 710 | 710 | 2,000 |
| 2001/02/28 | 730 | 740 | 730 | 730 | 4,000 |
| 2001/02/26 | 700 | 700 | 700 | 700 | 2,000 |
| 2001/02/22 | 700 | 710 | 700 | 710 | 11,000 |
| 2001/02/21 | 690 | 690 | 690 | 690 | 1,000 |
| 2001/02/15 | 690 | 690 | 690 | 690 | 2,000 |
| 2001/02/13 | 690 | 690 | 690 | 690 | 2,000 |
| 2001/02/09 | 690 | 690 | 690 | 690 | 1,000 |
| 2001/02/08 | 690 | 690 | 690 | 690 | 1,000 |
| 2001/02/07 | 700 | 700 | 700 | 700 | 1,000 |
| 2001/02/01 | 700 | 700 | 700 | 700 | 2,000 |
| 2001/01/31 | 700 | 700 | 700 | 700 | 2,000 |
| 2001/01/29 | 690 | 700 | 690 | 700 | 4,000 |
| 2001/01/25 | 670 | 670 | 670 | 670 | 5,000 |
| 2001/01/24 | 670 | 670 | 670 | 670 | 7,000 |
| 2001/01/12 | 770 | 770 | 770 | 770 | 1,000 |