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 |
---|---|---|---|---|---|
2004/12/28 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
2004/12/22 | 1,421 | 1,441 | 1,421 | 1,441 | 4,000 |
2004/12/21 | 1,421 | 1,421 | 1,421 | 1,421 | 1,000 |
2004/12/20 | 1,421 | 1,421 | 1,421 | 1,421 | 1,000 |
2004/12/14 | 1,341 | 1,341 | 1,341 | 1,341 | 1,000 |
2004/12/09 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
2004/12/08 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
2004/11/30 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 |
2004/11/29 | 1,590 | 1,590 | 1,590 | 1,590 | 3,000 |
2004/11/17 | 1,590 | 1,600 | 1,590 | 1,600 | 2,000 |
2004/11/15 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 |
2004/11/02 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 |
2004/11/01 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 |
2004/10/29 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
2004/10/14 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 |
2004/10/08 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
2004/10/07 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 |
2004/10/06 | 1,900 | 1,930 | 1,900 | 1,930 | 2,000 |
2004/09/29 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 |
2004/09/24 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 |
2004/09/15 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
2004/09/06 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 |
2004/09/03 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 |
2004/08/31 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
2004/08/25 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
2004/08/24 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 |
2004/08/20 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 |
2004/08/19 | 1,980 | 1,980 | 1,980 | 1,980 | 2,000 |
2004/08/18 | 1,980 | 1,980 | 1,980 | 1,980 | 3,000 |
2004/08/17 | 1,980 | 1,980 | 1,980 | 1,980 | 4,000 |
2004/08/16 | 2,000 | 2,000 | 1,990 | 1,990 | 2,000 |
2004/08/13 | 1,990 | 1,990 | 1,990 | 1,990 | 3,000 |
2004/08/12 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 |
2004/08/10 | 2,000 | 2,000 | 1,980 | 1,980 | 3,000 |
2004/08/09 | 1,980 | 1,980 | 1,980 | 1,980 | 3,000 |
2004/08/06 | 1,980 | 1,980 | 1,980 | 1,980 | 3,000 |
2004/08/05 | 1,980 | 1,980 | 1,980 | 1,980 | 3,000 |
2004/08/04 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 |
2004/08/03 | 1,970 | 1,970 | 1,970 | 1,970 | 3,000 |
2004/08/02 | 1,960 | 1,970 | 1,960 | 1,970 | 3,000 |
2004/07/30 | 2,000 | 2,000 | 1,960 | 1,960 | 3,000 |
2004/07/28 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 |
2004/07/23 | 2,200 | 2,200 | 2,200 | 2,200 | 4,000 |
2004/07/21 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 |
2004/07/14 | 2,460 | 2,490 | 2,460 | 2,490 | 3,000 |
2004/07/13 | 2,430 | 2,450 | 2,430 | 2,450 | 2,000 |
2004/07/09 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 |
2004/07/08 | 2,320 | 2,360 | 2,320 | 2,350 | 4,000 |
2004/07/07 | 2,310 | 2,310 | 2,310 | 2,310 | 1,000 |
2004/07/06 | 2,410 | 2,410 | 2,410 | 2,410 | 1,000 |
2004/07/05 | 2,290 | 2,400 | 2,290 | 2,400 | 4,000 |
2004/07/02 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 |
2004/06/29 | 2,110 | 2,200 | 2,110 | 2,200 | 2,000 |
2004/06/18 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 |
2004/06/16 | 2,590 | 2,590 | 2,590 | 2,590 | 1,000 |
2004/06/15 | 2,390 | 2,590 | 2,390 | 2,590 | 3,000 |
2004/06/14 | 2,240 | 2,240 | 2,240 | 2,240 | 1,000 |
2004/06/11 | 2,000 | 2,000 | 1,980 | 1,980 | 4,000 |
2004/06/10 | 1,930 | 1,980 | 1,930 | 1,980 | 2,000 |
2004/06/09 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
2004/06/08 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 |
2004/06/07 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 |
2004/06/04 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 |
2004/06/03 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 |
2004/05/31 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 |
2004/05/28 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 |
2004/05/26 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 |
2004/05/20 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 |
2004/05/19 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 |
2004/05/17 | 1,710 | 1,710 | 1,710 | 1,710 | 3,000 |
2004/05/14 | 1,700 | 1,710 | 1,700 | 1,710 | 3,000 |
2004/05/13 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 |
2004/05/11 | 1,630 | 1,710 | 1,630 | 1,710 | 7,000 |
2004/05/10 | 1,700 | 1,700 | 1,600 | 1,600 | 9,000 |
2004/05/07 | 1,600 | 1,600 | 1,540 | 1,540 | 13,000 |
2004/04/28 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 |
2004/04/19 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
2004/04/12 | 1,480 | 1,480 | 1,420 | 1,420 | 2,000 |
2004/04/07 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
2004/04/06 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
2004/04/02 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
2004/03/29 | 1,600 | 1,600 | 1,540 | 1,540 | 3,000 |
2004/03/25 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
2004/03/19 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
2004/03/18 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
2004/03/16 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
2004/03/15 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
2004/03/08 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 |
2004/03/05 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 |
2004/03/04 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
2004/03/02 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
2004/03/01 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
2004/02/27 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
2004/02/24 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
2004/02/23 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
2004/02/20 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
2004/02/19 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
2004/02/18 | 1,310 | 1,310 | 1,300 | 1,300 | 3,000 |
2004/02/17 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
2004/02/16 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
2004/02/13 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
2004/02/12 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
2004/02/06 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
2004/02/05 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
2004/02/04 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
2004/02/03 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
2004/02/02 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
2004/01/30 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
2004/01/29 | 1,330 | 1,350 | 1,330 | 1,350 | 6,000 |
2004/01/28 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 |
2004/01/27 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 |
2004/01/26 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 |
2004/01/23 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 |
2004/01/22 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 |
2004/01/21 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 |
2004/01/16 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
2004/01/14 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
2004/01/13 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
2004/01/09 | 1,300 | 1,350 | 1,300 | 1,300 | 4,000 |
2004/01/05 | 1,260 | 1,280 | 1,260 | 1,280 | 2,000 |