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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,759 | 1,759 | 1,759 | 1,759 | 1,000 |
| 2005/12/29 | 1,700 | 1,730 | 1,700 | 1,730 | 2,000 |
| 2005/12/28 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 |
| 2005/12/27 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 |
| 2005/12/26 | 1,630 | 1,650 | 1,630 | 1,650 | 4,000 |
| 2005/12/21 | 1,670 | 1,670 | 1,650 | 1,650 | 3,000 |
| 2005/12/20 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 |
| 2005/12/19 | 1,651 | 1,651 | 1,650 | 1,650 | 2,000 |
| 2005/12/16 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 2005/12/15 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 2005/12/12 | 1,641 | 1,699 | 1,641 | 1,699 | 2,000 |
| 2005/12/05 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 2005/11/30 | 1,789 | 1,789 | 1,789 | 1,789 | 2,000 |
| 2005/11/21 | 1,661 | 1,661 | 1,661 | 1,661 | 1,000 |
| 2005/11/18 | 1,601 | 1,601 | 1,601 | 1,601 | 2,000 |
| 2005/11/16 | 1,672 | 1,672 | 1,672 | 1,672 | 1,000 |
| 2005/11/14 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 2005/11/04 | 1,789 | 1,789 | 1,789 | 1,789 | 1,000 |
| 2005/11/02 | 1,788 | 1,799 | 1,788 | 1,799 | 2,000 |
| 2005/10/31 | 1,799 | 1,799 | 1,799 | 1,799 | 1,000 |
| 2005/10/27 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 |
| 2005/10/03 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 |
| 2005/09/30 | 1,700 | 1,700 | 1,650 | 1,650 | 2,000 |
| 2005/09/29 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 |
| 2005/09/26 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 2005/09/22 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 |
| 2005/09/20 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 |
| 2005/09/16 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 2005/09/13 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 2005/09/12 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 |
| 2005/09/09 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 2005/09/07 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 2005/09/02 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 2005/08/31 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 2005/08/30 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 2005/08/24 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 2005/08/22 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 2005/08/17 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 |
| 2005/08/12 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 2005/08/10 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 2005/08/08 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 |
| 2005/08/04 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 |
| 2005/08/03 | 1,630 | 1,630 | 1,630 | 1,630 | 5,000 |
| 2005/07/29 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 |
| 2005/07/27 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 2005/07/25 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 |
| 2005/07/21 | 1,600 | 1,630 | 1,600 | 1,630 | 2,000 |
| 2005/07/20 | 1,551 | 1,551 | 1,550 | 1,550 | 2,000 |
| 2005/07/19 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 2005/07/15 | 1,412 | 1,500 | 1,412 | 1,500 | 2,000 |
| 2005/07/13 | 1,411 | 1,411 | 1,411 | 1,411 | 1,000 |
| 2005/07/11 | 1,381 | 1,381 | 1,381 | 1,381 | 1,000 |
| 2005/07/05 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2005/07/04 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2005/07/01 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 |
| 2005/06/30 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2005/06/23 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 2005/06/21 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 2005/06/20 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2005/06/17 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2005/06/15 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 2005/06/03 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 2005/05/30 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 |
| 2005/05/11 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 2005/04/28 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 |
| 2005/04/26 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 2005/04/25 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 |
| 2005/04/14 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 2005/04/05 | 1,710 | 1,710 | 1,710 | 1,710 | 3,000 |
| 2005/03/25 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 2005/03/24 | 1,860 | 1,860 | 1,701 | 1,851 | 3,000 |
| 2005/03/16 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 |
| 2005/03/07 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 |
| 2005/03/03 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 2005/03/01 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 |
| 2005/02/28 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 |
| 2005/02/24 | 1,699 | 1,699 | 1,699 | 1,699 | 1,000 |
| 2005/02/17 | 1,630 | 1,650 | 1,630 | 1,650 | 2,000 |
| 2005/02/15 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 2005/02/07 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 |
| 2005/01/31 | 1,560 | 1,590 | 1,560 | 1,590 | 2,000 |
| 2005/01/26 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 2005/01/25 | 1,615 | 1,615 | 1,615 | 1,615 | 1,000 |
| 2005/01/21 | 1,587 | 1,587 | 1,587 | 1,587 | 1,000 |
| 2005/01/20 | 1,766 | 1,766 | 1,557 | 1,557 | 2,000 |
| 2005/01/19 | 1,526 | 1,526 | 1,526 | 1,526 | 1,000 |
| 2005/01/11 | 1,500 | 1,510 | 1,500 | 1,510 | 2,000 |