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 |
---|---|---|---|---|---|
2002/12/27 | 850 | 850 | 850 | 850 | 3,000 |
2002/12/26 | 850 | 850 | 850 | 850 | 4,000 |
2002/12/25 | 850 | 850 | 850 | 850 | 3,000 |
2002/12/24 | 850 | 850 | 850 | 850 | 8,000 |
2002/12/19 | 813 | 813 | 813 | 813 | 3,000 |
2002/12/18 | 813 | 813 | 813 | 813 | 3,000 |
2002/12/17 | 813 | 813 | 813 | 813 | 3,000 |
2002/12/16 | 813 | 813 | 813 | 813 | 1,000 |
2002/12/13 | 813 | 813 | 813 | 813 | 3,000 |
2002/12/12 | 813 | 813 | 813 | 813 | 3,000 |
2002/12/10 | 807 | 807 | 807 | 807 | 1,000 |
2002/12/06 | 765 | 765 | 765 | 765 | 2,000 |
2002/12/05 | 765 | 765 | 765 | 765 | 1,000 |
2002/12/04 | 765 | 765 | 765 | 765 | 2,000 |
2002/12/03 | 765 | 765 | 765 | 765 | 3,000 |
2002/12/02 | 765 | 765 | 765 | 765 | 3,000 |
2002/11/29 | 785 | 785 | 785 | 785 | 6,000 |
2002/11/28 | 785 | 785 | 785 | 785 | 3,000 |
2002/11/21 | 820 | 820 | 820 | 820 | 3,000 |
2002/11/20 | 820 | 820 | 820 | 820 | 3,000 |
2002/11/19 | 820 | 820 | 820 | 820 | 3,000 |
2002/11/18 | 820 | 820 | 820 | 820 | 3,000 |
2002/11/15 | 820 | 820 | 820 | 820 | 3,000 |
2002/11/14 | 820 | 820 | 820 | 820 | 3,000 |
2002/11/13 | 820 | 820 | 820 | 820 | 3,000 |
2002/11/12 | 820 | 820 | 820 | 820 | 3,000 |
2002/11/11 | 820 | 820 | 820 | 820 | 3,000 |
2002/11/08 | 820 | 820 | 820 | 820 | 3,000 |
2002/11/07 | 820 | 820 | 820 | 820 | 1,000 |
2002/11/06 | 820 | 820 | 820 | 820 | 3,000 |
2002/11/05 | 820 | 820 | 820 | 820 | 3,000 |
2002/11/01 | 820 | 820 | 820 | 820 | 3,000 |
2002/10/31 | 820 | 820 | 820 | 820 | 1,000 |
2002/10/30 | 820 | 820 | 820 | 820 | 1,000 |
2002/10/29 | 820 | 840 | 820 | 820 | 6,000 |
2002/10/28 | 820 | 820 | 820 | 820 | 1,000 |
2002/10/25 | 820 | 820 | 820 | 820 | 1,000 |
2002/10/23 | 800 | 800 | 800 | 800 | 1,000 |
2002/10/22 | 800 | 800 | 800 | 800 | 3,000 |
2002/10/21 | 800 | 800 | 800 | 800 | 2,000 |
2002/10/18 | 800 | 800 | 800 | 800 | 4,000 |
2002/10/17 | 800 | 800 | 800 | 800 | 3,000 |
2002/10/16 | 800 | 800 | 800 | 800 | 3,000 |
2002/10/15 | 800 | 800 | 800 | 800 | 3,000 |
2002/10/09 | 799 | 799 | 799 | 799 | 1,000 |
2002/10/08 | 799 | 799 | 799 | 799 | 1,000 |
2002/10/04 | 799 | 799 | 799 | 799 | 2,000 |
2002/10/03 | 799 | 799 | 799 | 799 | 1,000 |
2002/10/02 | 799 | 799 | 799 | 799 | 3,000 |
2002/10/01 | 799 | 799 | 799 | 799 | 2,000 |
2002/09/27 | 849 | 850 | 849 | 850 | 3,000 |
2002/09/13 | 770 | 770 | 770 | 770 | 1,000 |
2002/09/10 | 770 | 770 | 770 | 770 | 2,000 |
2002/09/09 | 770 | 770 | 770 | 770 | 1,000 |
2002/09/06 | 770 | 770 | 770 | 770 | 3,000 |
2002/09/05 | 770 | 770 | 770 | 770 | 1,000 |
2002/09/04 | 770 | 770 | 770 | 770 | 4,000 |
2002/09/03 | 770 | 770 | 770 | 770 | 1,000 |
2002/09/02 | 770 | 770 | 770 | 770 | 3,000 |
2002/08/30 | 770 | 770 | 770 | 770 | 1,000 |
2002/08/29 | 760 | 770 | 760 | 770 | 3,000 |
2002/08/28 | 760 | 760 | 760 | 760 | 1,000 |
2002/08/27 | 760 | 760 | 760 | 760 | 1,000 |
2002/08/20 | 701 | 701 | 700 | 700 | 3,000 |
2002/08/19 | 700 | 700 | 700 | 700 | 1,000 |
2002/08/15 | 635 | 635 | 635 | 635 | 1,000 |
2002/08/13 | 670 | 670 | 670 | 670 | 1,000 |
2002/08/09 | 640 | 640 | 640 | 640 | 1,000 |
2002/08/06 | 651 | 651 | 651 | 651 | 2,000 |
2002/08/02 | 651 | 651 | 651 | 651 | 3,000 |
2002/07/30 | 550 | 550 | 550 | 550 | 1,000 |
2002/07/29 | 491 | 520 | 491 | 520 | 3,000 |
2002/07/26 | 490 | 490 | 490 | 490 | 1,000 |
2002/07/24 | 579 | 579 | 579 | 579 | 2,000 |
2002/07/23 | 550 | 550 | 550 | 550 | 3,000 |
2002/07/19 | 555 | 555 | 550 | 550 | 4,000 |
2002/07/18 | 555 | 555 | 555 | 555 | 1,000 |
2002/07/17 | 550 | 550 | 550 | 550 | 1,000 |
2002/07/16 | 550 | 550 | 550 | 550 | 1,000 |
2002/07/15 | 559 | 559 | 550 | 550 | 3,000 |
2002/07/12 | 610 | 610 | 610 | 610 | 2,000 |
2002/07/09 | 651 | 651 | 651 | 651 | 1,000 |
2002/07/08 | 651 | 651 | 651 | 651 | 1,000 |
2002/07/05 | 635 | 635 | 635 | 635 | 1,000 |
2002/07/04 | 565 | 620 | 565 | 620 | 5,000 |
2002/07/03 | 540 | 550 | 540 | 550 | 5,000 |
2002/07/02 | 550 | 550 | 550 | 550 | 2,000 |
2002/07/01 | 600 | 600 | 575 | 575 | 5,000 |
2002/06/28 | 680 | 680 | 675 | 675 | 7,000 |
2002/06/26 | 680 | 680 | 680 | 680 | 1,000 |
2002/06/20 | 700 | 700 | 700 | 700 | 1,000 |
2002/06/18 | 740 | 740 | 740 | 740 | 2,000 |
2002/06/14 | 740 | 740 | 740 | 740 | 1,000 |
2002/06/07 | 750 | 750 | 750 | 750 | 1,000 |
2002/06/06 | 730 | 730 | 730 | 730 | 1,000 |
2002/06/03 | 700 | 700 | 700 | 700 | 1,000 |
2002/05/30 | 755 | 755 | 755 | 755 | 1,000 |
2002/05/29 | 756 | 756 | 750 | 750 | 5,000 |
2002/05/27 | 750 | 750 | 750 | 750 | 3,000 |
2002/05/24 | 779 | 779 | 751 | 752 | 4,000 |
2002/05/23 | 750 | 760 | 750 | 760 | 4,000 |
2002/05/22 | 730 | 730 | 730 | 730 | 1,000 |
2002/05/17 | 755 | 755 | 755 | 755 | 1,000 |
2002/05/16 | 716 | 735 | 716 | 735 | 2,000 |
2002/05/15 | 780 | 780 | 700 | 701 | 5,000 |
2002/05/14 | 780 | 780 | 780 | 780 | 2,000 |
2002/05/13 | 775 | 775 | 765 | 765 | 6,000 |
2002/05/10 | 757 | 765 | 730 | 765 | 9,000 |
2002/05/09 | 999 | 999 | 800 | 800 | 7,000 |
2002/05/08 | 1,060 | 1,060 | 1,000 | 1,000 | 9,000 |
2002/05/07 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 |
2002/05/02 | 910 | 960 | 910 | 960 | 8,000 |
2002/05/01 | 820 | 860 | 820 | 860 | 8,000 |
2002/04/30 | 670 | 759 | 670 | 759 | 13,000 |
2002/04/26 | 640 | 660 | 640 | 660 | 13,000 |
2002/04/25 | 630 | 650 | 600 | 600 | 7,000 |
2002/04/24 | 490 | 550 | 490 | 550 | 11,000 |
2002/04/23 | 470 | 470 | 470 | 470 | 2,000 |
2002/04/22 | 470 | 470 | 470 | 470 | 6,000 |
2002/04/19 | 440 | 440 | 440 | 440 | 3,000 |
2002/04/11 | 440 | 440 | 440 | 440 | 1,000 |
2002/04/02 | 440 | 440 | 440 | 440 | 1,000 |
2002/03/29 | 417 | 440 | 417 | 440 | 5,000 |
2002/03/26 | 410 | 410 | 400 | 400 | 2,000 |
2002/03/19 | 400 | 400 | 395 | 395 | 4,000 |
2002/03/15 | 391 | 391 | 390 | 391 | 12,000 |
2002/03/14 | 391 | 391 | 391 | 391 | 1,000 |
2002/03/07 | 432 | 432 | 432 | 432 | 1,000 |
2002/03/01 | 470 | 470 | 470 | 470 | 1,000 |
2002/02/28 | 450 | 470 | 450 | 470 | 7,000 |
2002/02/27 | 449 | 449 | 449 | 449 | 2,000 |
2002/02/26 | 490 | 491 | 490 | 490 | 5,000 |
2002/02/22 | 451 | 451 | 451 | 451 | 1,000 |
2002/02/20 | 490 | 490 | 490 | 490 | 1,000 |
2002/02/19 | 490 | 490 | 490 | 490 | 4,000 |
2002/02/15 | 490 | 490 | 490 | 490 | 2,000 |
2002/02/14 | 490 | 490 | 490 | 490 | 1,000 |
2002/02/13 | 491 | 491 | 491 | 491 | 1,000 |
2002/02/12 | 490 | 490 | 490 | 490 | 1,000 |
2002/02/05 | 490 | 490 | 490 | 490 | 2,000 |
2002/02/01 | 490 | 490 | 490 | 490 | 4,000 |
2002/01/31 | 498 | 498 | 498 | 498 | 1,000 |
2002/01/30 | 460 | 460 | 460 | 460 | 1,000 |
2002/01/29 | 410 | 430 | 410 | 430 | 5,000 |
2002/01/28 | 390 | 390 | 390 | 390 | 2,000 |
2002/01/25 | 430 | 430 | 430 | 430 | 1,000 |
2002/01/23 | 390 | 390 | 390 | 390 | 1,000 |
2002/01/22 | 390 | 390 | 390 | 390 | 2,000 |
2002/01/21 | 400 | 400 | 390 | 390 | 4,000 |
2002/01/17 | 390 | 390 | 390 | 390 | 1,000 |
2002/01/16 | 390 | 390 | 390 | 390 | 1,000 |
2002/01/15 | 381 | 381 | 381 | 381 | 1,000 |
2002/01/11 | 350 | 375 | 350 | 375 | 4,000 |
2002/01/10 | 331 | 331 | 331 | 331 | 1,000 |
2002/01/09 | 320 | 320 | 320 | 320 | 5,000 |
2002/01/08 | 349 | 349 | 330 | 330 | 7,000 |
2002/01/07 | 379 | 379 | 350 | 350 | 8,000 |
2002/01/04 | 399 | 399 | 399 | 399 | 1,000 |