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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,911 | 1,960 | 1,911 | 1,960 | 2,000 |
| 2006/12/28 | 1,905 | 1,905 | 1,905 | 1,905 | 5,000 |
| 2006/12/27 | 1,904 | 1,904 | 1,903 | 1,903 | 7,000 |
| 2006/12/26 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 |
| 2006/12/25 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 |
| 2006/12/22 | 1,911 | 1,911 | 1,900 | 1,900 | 4,000 |
| 2006/12/21 | 1,971 | 1,971 | 1,971 | 1,971 | 4,000 |
| 2006/12/18 | 1,912 | 1,912 | 1,871 | 1,871 | 4,000 |
| 2006/12/15 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 2006/12/14 | 1,861 | 1,861 | 1,861 | 1,861 | 1,000 |
| 2006/12/11 | 1,871 | 1,871 | 1,871 | 1,871 | 2,000 |
| 2006/12/05 | 1,831 | 1,831 | 1,831 | 1,831 | 1,000 |
| 2006/12/04 | 1,828 | 1,828 | 1,828 | 1,828 | 1,000 |
| 2006/11/30 | 1,900 | 1,900 | 1,830 | 1,830 | 3,000 |
| 2006/11/27 | 1,825 | 1,825 | 1,822 | 1,822 | 2,000 |
| 2006/11/24 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 |
| 2006/11/21 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 |
| 2006/11/20 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 |
| 2006/11/10 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 |
| 2006/11/08 | 1,900 | 1,900 | 1,870 | 1,870 | 2,000 |
| 2006/11/07 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 2006/10/31 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 |
| 2006/10/30 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 2006/10/27 | 1,860 | 1,860 | 1,860 | 1,860 | 2,000 |
| 2006/10/25 | 1,871 | 1,871 | 1,871 | 1,871 | 1,000 |
| 2006/10/23 | 1,900 | 1,901 | 1,900 | 1,901 | 2,000 |
| 2006/10/19 | 1,939 | 1,939 | 1,920 | 1,920 | 2,000 |
| 2006/10/17 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 |
| 2006/10/16 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 |
| 2006/10/05 | 1,909 | 1,909 | 1,900 | 1,900 | 2,000 |
| 2006/09/29 | 1,999 | 2,000 | 1,999 | 2,000 | 3,000 |
| 2006/09/21 | 1,870 | 2,020 | 1,870 | 2,020 | 2,000 |
| 2006/09/20 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 2006/09/15 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 |
| 2006/09/14 | 1,995 | 2,020 | 1,995 | 2,020 | 5,000 |
| 2006/09/11 | 2,000 | 2,000 | 1,990 | 1,990 | 2,000 |
| 2006/09/08 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 2006/09/06 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 |
| 2006/09/04 | 1,864 | 1,864 | 1,864 | 1,864 | 1,000 |
| 2006/08/29 | 1,985 | 1,985 | 1,985 | 1,985 | 1,000 |
| 2006/08/28 | 1,985 | 1,985 | 1,985 | 1,985 | 1,000 |
| 2006/08/24 | 1,989 | 1,989 | 1,985 | 1,985 | 3,000 |
| 2006/08/23 | 2,010 | 2,010 | 1,970 | 1,970 | 3,000 |
| 2006/08/22 | 2,025 | 2,025 | 2,025 | 2,025 | 2,000 |
| 2006/08/21 | 1,831 | 2,030 | 1,830 | 2,025 | 15,000 |
| 2006/08/18 | 1,784 | 1,784 | 1,784 | 1,784 | 1,000 |
| 2006/08/03 | 1,709 | 1,709 | 1,709 | 1,709 | 1,000 |
| 2006/07/31 | 1,799 | 1,799 | 1,799 | 1,799 | 1,000 |
| 2006/07/26 | 1,691 | 1,691 | 1,691 | 1,691 | 1,000 |
| 2006/07/21 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 |
| 2006/07/13 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 |
| 2006/07/12 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 |
| 2006/07/11 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 |
| 2006/07/06 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 |
| 2006/07/04 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 2006/07/03 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 2006/06/30 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 |
| 2006/06/29 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 2006/06/26 | 1,711 | 1,750 | 1,711 | 1,750 | 4,000 |
| 2006/06/22 | 1,770 | 1,800 | 1,760 | 1,800 | 3,000 |
| 2006/06/20 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 2006/06/19 | 1,800 | 1,800 | 1,730 | 1,760 | 16,000 |
| 2006/06/16 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 |
| 2006/06/14 | 1,780 | 1,860 | 1,780 | 1,860 | 5,000 |
| 2006/05/29 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 |
| 2006/05/25 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 |
| 2006/05/23 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 2006/05/18 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 2006/05/17 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 |
| 2006/05/16 | 2,000 | 2,000 | 1,950 | 1,950 | 2,000 |
| 2006/05/15 | 2,045 | 2,045 | 2,000 | 2,000 | 9,000 |
| 2006/05/12 | 1,745 | 1,745 | 1,745 | 1,745 | 1,000 |
| 2006/05/11 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 2006/05/08 | 1,759 | 1,759 | 1,759 | 1,759 | 1,000 |
| 2006/04/28 | 1,789 | 1,789 | 1,789 | 1,789 | 1,000 |
| 2006/04/25 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 |
| 2006/04/24 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 2006/04/18 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 |
| 2006/04/14 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 |
| 2006/04/13 | 1,760 | 1,761 | 1,760 | 1,761 | 2,000 |
| 2006/04/12 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 |
| 2006/04/04 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 |
| 2006/03/31 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 |
| 2006/03/29 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 2006/03/27 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 |
| 2006/03/24 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 2006/03/23 | 1,800 | 1,800 | 1,790 | 1,800 | 3,000 |
| 2006/03/22 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 2006/03/14 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 2006/03/10 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 |
| 2006/03/09 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 |
| 2006/02/28 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 2006/02/27 | 1,800 | 1,850 | 1,800 | 1,850 | 2,000 |
| 2006/02/17 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 |
| 2006/02/16 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 |
| 2006/02/14 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 |
| 2006/02/09 | 1,731 | 1,740 | 1,731 | 1,740 | 3,000 |
| 2006/02/08 | 1,760 | 1,760 | 1,750 | 1,750 | 2,000 |
| 2006/02/07 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 |
| 2006/02/03 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 2006/01/30 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 |
| 2006/01/26 | 1,760 | 1,790 | 1,760 | 1,790 | 2,000 |
| 2006/01/23 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 |
| 2006/01/19 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 |
| 2006/01/18 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 2006/01/17 | 1,741 | 1,741 | 1,740 | 1,740 | 2,000 |
| 2006/01/16 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 |
| 2006/01/06 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 2006/01/05 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 2006/01/04 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 |