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 |
|---|---|---|---|---|---|
| 2003/12/29 | 1,260 | 1,260 | 1,250 | 1,250 | 3,000 |
| 2003/12/25 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 2003/12/24 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 2003/12/22 | 1,270 | 1,270 | 1,250 | 1,250 | 7,000 |
| 2003/12/19 | 1,260 | 1,270 | 1,250 | 1,250 | 6,000 |
| 2003/12/18 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2003/12/17 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 2003/12/15 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2003/12/11 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 |
| 2003/12/09 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 2003/12/08 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 |
| 2003/12/05 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 2003/12/04 | 1,230 | 1,240 | 1,230 | 1,240 | 5,000 |
| 2003/12/03 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 |
| 2003/12/01 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2003/11/28 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2003/11/27 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2003/11/26 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 2003/11/25 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 2003/11/21 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2003/11/20 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 |
| 2003/11/19 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 |
| 2003/11/18 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 |
| 2003/11/17 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2003/11/14 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 2003/11/13 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 |
| 2003/11/12 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 |
| 2003/11/11 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 |
| 2003/11/10 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 |
| 2003/11/07 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 |
| 2003/11/06 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 |
| 2003/11/05 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 |
| 2003/11/04 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 |
| 2003/10/31 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 2003/10/30 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 2003/10/29 | 1,190 | 1,200 | 1,190 | 1,200 | 5,000 |
| 2003/10/28 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 |
| 2003/10/27 | 1,110 | 1,200 | 1,110 | 1,200 | 7,000 |
| 2003/10/24 | 1,060 | 1,100 | 1,060 | 1,100 | 6,000 |
| 2003/10/23 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2003/10/20 | 950 | 950 | 950 | 950 | 2,000 |
| 2003/10/17 | 970 | 970 | 970 | 970 | 1,000 |
| 2003/10/15 | 933 | 933 | 933 | 933 | 1,000 |
| 2003/10/10 | 979 | 979 | 979 | 979 | 1,000 |
| 2003/10/06 | 970 | 970 | 970 | 970 | 2,000 |
| 2003/10/01 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2003/09/29 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 2003/09/24 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2003/09/22 | 1,080 | 1,080 | 1,070 | 1,070 | 3,000 |
| 2003/09/18 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 2003/09/17 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 2003/09/16 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 2003/09/12 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 2003/09/11 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 2003/09/10 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 2003/09/09 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2003/09/08 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 2003/09/03 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2003/09/02 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 2003/09/01 | 1,100 | 1,200 | 1,100 | 1,200 | 3,000 |
| 2003/08/29 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 2003/08/28 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 2003/08/27 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 2003/08/26 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 2003/08/25 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2003/08/22 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 2003/08/20 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2003/08/19 | 1,040 | 1,060 | 1,040 | 1,060 | 3,000 |
| 2003/08/14 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2003/08/13 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 2003/08/12 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2003/08/11 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2003/08/07 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2003/08/06 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 2003/08/04 | 955 | 955 | 955 | 955 | 2,000 |
| 2003/08/01 | 955 | 955 | 955 | 955 | 1,000 |
| 2003/07/31 | 955 | 955 | 955 | 955 | 1,000 |
| 2003/07/30 | 955 | 955 | 955 | 955 | 3,000 |
| 2003/07/29 | 945 | 955 | 945 | 955 | 7,000 |
| 2003/07/28 | 945 | 945 | 945 | 945 | 3,000 |
| 2003/07/25 | 945 | 945 | 945 | 945 | 3,000 |
| 2003/07/24 | 955 | 955 | 955 | 955 | 3,000 |
| 2003/07/22 | 920 | 930 | 920 | 930 | 3,000 |
| 2003/07/18 | 880 | 880 | 880 | 880 | 1,000 |
| 2003/07/16 | 850 | 850 | 850 | 850 | 3,000 |
| 2003/07/15 | 845 | 845 | 845 | 845 | 1,000 |
| 2003/07/14 | 845 | 845 | 845 | 845 | 1,000 |
| 2003/07/11 | 845 | 845 | 845 | 845 | 3,000 |
| 2003/07/10 | 845 | 845 | 845 | 845 | 2,000 |
| 2003/07/09 | 845 | 845 | 845 | 845 | 1,000 |
| 2003/07/08 | 850 | 850 | 850 | 850 | 1,000 |
| 2003/07/03 | 880 | 880 | 880 | 880 | 1,000 |
| 2003/07/02 | 845 | 845 | 845 | 845 | 1,000 |
| 2003/06/27 | 849 | 855 | 849 | 855 | 9,000 |
| 2003/06/23 | 855 | 855 | 849 | 849 | 2,000 |
| 2003/06/05 | 834 | 834 | 834 | 834 | 1,000 |
| 2003/05/29 | 900 | 900 | 900 | 900 | 1,000 |
| 2003/05/20 | 905 | 905 | 905 | 905 | 1,000 |
| 2003/05/14 | 910 | 910 | 900 | 900 | 2,000 |
| 2003/05/08 | 938 | 938 | 938 | 938 | 1,000 |
| 2003/05/07 | 901 | 901 | 878 | 878 | 4,000 |
| 2003/05/02 | 830 | 850 | 830 | 850 | 2,000 |
| 2003/04/28 | 874 | 874 | 874 | 874 | 3,000 |
| 2003/04/22 | 910 | 910 | 901 | 901 | 2,000 |
| 2003/04/16 | 900 | 900 | 900 | 900 | 2,000 |
| 2003/04/14 | 950 | 950 | 950 | 950 | 1,000 |
| 2003/04/07 | 905 | 905 | 905 | 905 | 1,000 |
| 2003/03/31 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2003/03/28 | 987 | 987 | 987 | 987 | 1,000 |
| 2003/03/20 | 900 | 900 | 900 | 900 | 2,000 |
| 2003/03/19 | 950 | 960 | 950 | 950 | 4,000 |
| 2003/03/18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2003/03/14 | 950 | 950 | 950 | 950 | 4,000 |
| 2003/03/11 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2003/03/07 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2003/03/06 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2003/03/05 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2003/03/04 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2003/03/03 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2003/02/28 | 945 | 1,020 | 945 | 1,020 | 2,000 |
| 2003/02/27 | 945 | 945 | 945 | 945 | 2,000 |
| 2003/02/25 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 2003/02/24 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 2003/02/20 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 2003/02/19 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 2003/02/18 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 2003/02/14 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 2003/02/10 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2003/02/06 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2003/02/05 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 2003/02/04 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 2003/01/30 | 970 | 970 | 970 | 970 | 1,000 |
| 2003/01/29 | 920 | 970 | 920 | 970 | 3,000 |
| 2003/01/28 | 893 | 893 | 893 | 893 | 1,000 |
| 2003/01/22 | 851 | 851 | 850 | 850 | 3,000 |
| 2003/01/20 | 880 | 880 | 850 | 850 | 2,000 |
| 2003/01/17 | 850 | 850 | 850 | 850 | 3,000 |
| 2003/01/16 | 850 | 850 | 850 | 850 | 3,000 |
| 2003/01/15 | 850 | 850 | 850 | 850 | 1,000 |
| 2003/01/14 | 850 | 850 | 850 | 850 | 3,000 |
| 2003/01/10 | 850 | 850 | 850 | 850 | 3,000 |
| 2003/01/09 | 850 | 850 | 850 | 850 | 3,000 |