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 |
---|---|---|---|---|---|
2008/12/29 | 2,700 | 2,780 | 2,700 | 2,780 | 3,000 |
2008/12/25 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |
2008/12/24 | 2,660 | 2,660 | 2,660 | 2,660 | 1,000 |
2008/12/22 | 2,645 | 2,800 | 2,645 | 2,800 | 4,000 |
2008/12/19 | 2,645 | 2,645 | 2,645 | 2,645 | 1,000 |
2008/12/18 | 2,570 | 2,650 | 2,570 | 2,650 | 4,000 |
2008/12/17 | 2,495 | 2,570 | 2,490 | 2,570 | 4,000 |
2008/12/16 | 2,495 | 2,495 | 2,495 | 2,495 | 1,000 |
2008/12/15 | 2,495 | 2,495 | 2,495 | 2,495 | 1,000 |
2008/12/12 | 2,505 | 2,505 | 2,500 | 2,505 | 3,000 |
2008/12/11 | 2,510 | 2,510 | 2,510 | 2,510 | 3,000 |
2008/12/10 | 2,520 | 2,520 | 2,520 | 2,520 | 1,000 |
2008/12/09 | 2,530 | 2,530 | 2,530 | 2,530 | 1,000 |
2008/12/08 | 2,530 | 2,530 | 2,530 | 2,530 | 3,000 |
2008/12/05 | 2,535 | 2,535 | 2,535 | 2,535 | 2,000 |
2008/12/04 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 |
2008/12/03 | 2,590 | 2,590 | 2,590 | 2,590 | 1,000 |
2008/12/02 | 2,590 | 2,590 | 2,590 | 2,590 | 1,000 |
2008/12/01 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 |
2008/11/28 | 2,625 | 2,625 | 2,625 | 2,625 | 1,000 |
2008/11/27 | 2,645 | 2,645 | 2,645 | 2,645 | 1,000 |
2008/11/26 | 2,645 | 2,645 | 2,645 | 2,645 | 1,000 |
2008/11/25 | 2,645 | 2,645 | 2,645 | 2,645 | 1,000 |
2008/11/21 | 2,665 | 2,665 | 2,665 | 2,665 | 1,000 |
2008/11/20 | 2,665 | 2,665 | 2,665 | 2,665 | 1,000 |
2008/11/19 | 2,665 | 2,665 | 2,665 | 2,665 | 1,000 |
2008/11/18 | 2,665 | 2,665 | 2,665 | 2,665 | 1,000 |
2008/11/17 | 2,665 | 2,665 | 2,665 | 2,665 | 1,000 |
2008/11/14 | 2,665 | 2,665 | 2,665 | 2,665 | 2,000 |
2008/11/13 | 2,665 | 2,665 | 2,665 | 2,665 | 1,000 |
2008/11/12 | 2,675 | 2,675 | 2,675 | 2,675 | 1,000 |
2008/11/11 | 2,675 | 2,675 | 2,675 | 2,675 | 1,000 |
2008/11/10 | 2,675 | 2,675 | 2,675 | 2,675 | 3,000 |
2008/11/07 | 2,680 | 2,680 | 2,680 | 2,680 | 3,000 |
2008/11/06 | 2,680 | 2,680 | 2,680 | 2,680 | 1,000 |
2008/11/05 | 2,680 | 2,680 | 2,680 | 2,680 | 1,000 |
2008/11/04 | 2,680 | 2,680 | 2,680 | 2,680 | 3,000 |
2008/10/31 | 2,685 | 2,685 | 2,685 | 2,685 | 3,000 |
2008/10/30 | 2,685 | 2,685 | 2,685 | 2,685 | 1,000 |
2008/10/29 | 2,700 | 2,700 | 2,700 | 2,700 | 3,000 |
2008/10/28 | 2,745 | 2,745 | 2,745 | 2,745 | 1,000 |
2008/10/27 | 2,770 | 2,770 | 2,770 | 2,770 | 1,000 |
2008/10/24 | 2,770 | 2,770 | 2,770 | 2,770 | 1,000 |
2008/10/23 | 2,775 | 2,775 | 2,775 | 2,775 | 1,000 |
2008/10/22 | 2,770 | 2,775 | 2,770 | 2,775 | 3,000 |
2008/10/21 | 2,780 | 2,780 | 2,780 | 2,780 | 1,000 |
2008/10/20 | 2,780 | 2,780 | 2,780 | 2,780 | 1,000 |
2008/10/17 | 2,785 | 2,785 | 2,785 | 2,785 | 1,000 |
2008/10/16 | 2,785 | 2,785 | 2,785 | 2,785 | 1,000 |
2008/10/15 | 2,785 | 2,785 | 2,785 | 2,785 | 1,000 |
2008/10/14 | 2,785 | 2,785 | 2,785 | 2,785 | 1,000 |
2008/10/10 | 2,785 | 2,785 | 2,785 | 2,785 | 1,000 |
2008/10/09 | 2,785 | 2,785 | 2,785 | 2,785 | 1,000 |
2008/10/08 | 2,785 | 2,785 | 2,785 | 2,785 | 1,000 |
2008/10/07 | 2,810 | 2,810 | 2,810 | 2,810 | 3,000 |
2008/10/06 | 2,700 | 2,820 | 2,700 | 2,820 | 6,000 |
2008/10/03 | 2,690 | 2,700 | 2,690 | 2,700 | 4,000 |
2008/10/02 | 2,690 | 2,690 | 2,690 | 2,690 | 3,000 |
2008/10/01 | 2,570 | 2,695 | 2,570 | 2,695 | 4,000 |
2008/09/30 | 2,570 | 2,570 | 2,570 | 2,570 | 1,000 |
2008/09/29 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
2008/09/22 | 2,920 | 2,920 | 2,920 | 2,920 | 2,000 |
2008/09/19 | 2,920 | 2,920 | 2,920 | 2,920 | 3,000 |
2008/09/18 | 2,930 | 2,930 | 2,930 | 2,930 | 3,000 |
2008/09/17 | 2,930 | 2,930 | 2,930 | 2,930 | 3,000 |
2008/09/16 | 2,930 | 2,930 | 2,930 | 2,930 | 3,000 |
2008/09/12 | 2,930 | 2,930 | 2,930 | 2,930 | 3,000 |
2008/09/09 | 2,930 | 2,930 | 2,930 | 2,930 | 3,000 |
2008/09/08 | 2,810 | 2,930 | 2,810 | 2,930 | 4,000 |
2008/09/05 | 2,810 | 2,810 | 2,810 | 2,810 | 3,000 |
2008/09/04 | 2,810 | 2,810 | 2,810 | 2,810 | 1,000 |
2008/09/01 | 2,810 | 2,810 | 2,810 | 2,810 | 1,000 |
2008/08/28 | 2,610 | 2,610 | 2,610 | 2,610 | 3,000 |
2008/08/27 | 2,530 | 2,610 | 2,530 | 2,610 | 3,000 |
2008/08/26 | 2,530 | 2,530 | 2,530 | 2,530 | 2,000 |
2008/08/25 | 2,530 | 2,530 | 2,530 | 2,530 | 3,000 |
2008/08/22 | 2,530 | 2,530 | 2,530 | 2,530 | 3,000 |
2008/08/21 | 2,530 | 2,530 | 2,530 | 2,530 | 3,000 |
2008/08/20 | 2,530 | 2,530 | 2,530 | 2,530 | 3,000 |
2008/08/19 | 2,530 | 2,530 | 2,530 | 2,530 | 3,000 |
2008/08/18 | 2,530 | 2,530 | 2,530 | 2,530 | 3,000 |
2008/08/15 | 2,530 | 2,530 | 2,530 | 2,530 | 3,000 |
2008/08/14 | 2,530 | 2,530 | 2,530 | 2,530 | 3,000 |
2008/08/13 | 2,530 | 2,530 | 2,530 | 2,530 | 3,000 |
2008/08/12 | 2,530 | 2,530 | 2,530 | 2,530 | 3,000 |
2008/08/11 | 2,530 | 2,530 | 2,530 | 2,530 | 3,000 |
2008/08/08 | 2,530 | 2,530 | 2,530 | 2,530 | 3,000 |
2008/08/07 | 2,530 | 2,530 | 2,530 | 2,530 | 3,000 |
2008/08/06 | 2,530 | 2,530 | 2,530 | 2,530 | 2,000 |
2008/08/05 | 2,530 | 2,530 | 2,530 | 2,530 | 3,000 |
2008/08/04 | 2,530 | 2,530 | 2,530 | 2,530 | 2,000 |
2008/08/01 | 2,530 | 2,530 | 2,530 | 2,530 | 2,000 |
2008/07/31 | 2,530 | 2,530 | 2,530 | 2,530 | 2,000 |
2008/07/30 | 2,530 | 2,530 | 2,530 | 2,530 | 3,000 |
2008/07/29 | 2,450 | 2,530 | 2,450 | 2,530 | 3,000 |
2008/07/28 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 |
2008/07/25 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 |
2008/07/24 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 |
2008/07/23 | 2,450 | 2,450 | 2,450 | 2,450 | 3,000 |
2008/07/22 | 2,450 | 2,450 | 2,450 | 2,450 | 5,000 |
2008/07/18 | 2,450 | 2,450 | 2,450 | 2,450 | 3,000 |
2008/07/17 | 2,450 | 2,450 | 2,450 | 2,450 | 3,000 |
2008/07/16 | 2,450 | 2,450 | 2,450 | 2,450 | 3,000 |
2008/07/15 | 2,450 | 2,450 | 2,450 | 2,450 | 3,000 |
2008/07/14 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 |
2008/07/11 | 2,450 | 2,450 | 2,450 | 2,450 | 3,000 |
2008/07/10 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 |
2008/07/09 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 |
2008/07/08 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 |
2008/07/07 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 |
2008/07/04 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 |
2008/07/03 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 |
2008/07/02 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 |
2008/07/01 | 2,450 | 2,450 | 2,450 | 2,450 | 3,000 |
2008/06/30 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 |
2008/06/25 | 2,550 | 2,550 | 2,550 | 2,550 | 3,000 |
2008/06/24 | 2,550 | 2,550 | 2,550 | 2,550 | 2,000 |
2008/06/23 | 2,550 | 2,550 | 2,550 | 2,550 | 2,000 |
2008/06/18 | 2,500 | 2,520 | 2,500 | 2,520 | 3,000 |
2008/06/17 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 |
2008/06/16 | 2,480 | 2,480 | 2,480 | 2,480 | 2,000 |
2008/06/13 | 2,480 | 2,480 | 2,480 | 2,480 | 1,000 |
2008/06/11 | 2,470 | 2,470 | 2,470 | 2,470 | 1,000 |
2008/06/09 | 2,440 | 2,440 | 2,440 | 2,440 | 13,000 |
2008/06/06 | 2,440 | 2,440 | 2,440 | 2,440 | 1,000 |
2008/06/05 | 2,440 | 2,440 | 2,440 | 2,440 | 3,000 |
2008/06/04 | 2,440 | 2,440 | 2,440 | 2,440 | 3,000 |
2008/05/29 | 2,440 | 2,440 | 2,440 | 2,440 | 1,000 |
2008/05/23 | 2,410 | 2,410 | 2,410 | 2,410 | 2,000 |
2008/05/22 | 2,410 | 2,410 | 2,410 | 2,410 | 1,000 |
2008/05/21 | 2,410 | 2,410 | 2,410 | 2,410 | 2,000 |
2008/05/20 | 2,420 | 2,420 | 2,410 | 2,410 | 3,000 |
2008/05/19 | 2,370 | 2,410 | 2,370 | 2,410 | 2,000 |
2008/05/14 | 2,365 | 2,365 | 2,365 | 2,365 | 3,000 |
2008/05/13 | 2,305 | 2,365 | 2,305 | 2,365 | 5,000 |
2008/05/12 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 |
2008/05/09 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 |
2008/05/02 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 |
2008/05/01 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 |
2008/04/30 | 2,300 | 2,300 | 2,300 | 2,300 | 4,000 |
2008/04/28 | 2,280 | 2,300 | 2,280 | 2,300 | 2,000 |
2008/04/25 | 2,280 | 2,280 | 2,280 | 2,280 | 3,000 |
2008/04/24 | 2,230 | 2,280 | 2,230 | 2,280 | 4,000 |
2008/04/23 | 2,230 | 2,230 | 2,230 | 2,230 | 3,000 |
2008/04/22 | 2,230 | 2,230 | 2,230 | 2,230 | 3,000 |
2008/04/21 | 2,230 | 2,230 | 2,230 | 2,230 | 3,000 |
2008/04/18 | 2,250 | 2,250 | 2,250 | 2,250 | 3,000 |
2008/04/17 | 2,270 | 2,270 | 2,270 | 2,270 | 3,000 |
2008/04/16 | 2,295 | 2,295 | 2,295 | 2,295 | 3,000 |
2008/04/08 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 |
2008/04/07 | 2,240 | 2,300 | 2,240 | 2,300 | 4,000 |
2008/04/04 | 2,240 | 2,240 | 2,240 | 2,240 | 3,000 |
2008/04/03 | 2,200 | 2,240 | 2,200 | 2,240 | 3,000 |
2008/04/01 | 2,180 | 2,180 | 2,180 | 2,180 | 1,000 |
2008/03/31 | 2,140 | 2,140 | 2,140 | 2,140 | 1,000 |
2008/03/27 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 |
2008/03/24 | 2,180 | 2,250 | 2,180 | 2,250 | 2,000 |
2008/03/21 | 2,200 | 2,200 | 2,180 | 2,180 | 4,000 |
2008/03/19 | 2,220 | 2,220 | 2,220 | 2,220 | 3,000 |
2008/03/18 | 2,250 | 2,250 | 2,250 | 2,250 | 3,000 |
2008/03/17 | 2,250 | 2,250 | 2,250 | 2,250 | 3,000 |
2008/03/14 | 2,270 | 2,270 | 2,270 | 2,270 | 3,000 |
2008/03/13 | 2,270 | 2,270 | 2,270 | 2,270 | 2,000 |
2008/03/10 | 2,240 | 2,240 | 2,240 | 2,240 | 2,000 |
2008/03/07 | 2,240 | 2,240 | 2,240 | 2,240 | 2,000 |
2008/03/06 | 2,230 | 2,240 | 2,230 | 2,240 | 2,000 |
2008/03/05 | 2,180 | 2,200 | 2,180 | 2,200 | 3,000 |
2008/03/04 | 2,180 | 2,180 | 2,180 | 2,180 | 3,000 |
2008/03/03 | 2,180 | 2,180 | 2,180 | 2,180 | 3,000 |
2008/02/29 | 2,100 | 2,180 | 2,100 | 2,180 | 4,000 |
2008/02/28 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 |
2008/02/22 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
2008/02/20 | 1,971 | 1,971 | 1,971 | 1,971 | 1,000 |
2008/02/15 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 |
2008/02/14 | 1,969 | 1,969 | 1,969 | 1,969 | 3,000 |
2008/02/12 | 1,969 | 1,969 | 1,969 | 1,969 | 3,000 |
2008/02/08 | 1,970 | 1,970 | 1,970 | 1,970 | 3,000 |
2008/02/07 | 1,970 | 1,970 | 1,970 | 1,970 | 3,000 |
2008/02/06 | 1,970 | 1,970 | 1,970 | 1,970 | 3,000 |
2008/02/05 | 2,000 | 2,050 | 1,970 | 1,970 | 6,000 |
2008/01/30 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
2008/01/29 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
2008/01/24 | 1,870 | 1,870 | 1,870 | 1,870 | 14,000 |
2008/01/22 | 1,940 | 1,940 | 1,770 | 1,770 | 17,000 |
2008/01/16 | 2,005 | 2,005 | 1,970 | 1,970 | 5,000 |
2008/01/10 | 2,125 | 2,125 | 2,125 | 2,125 | 1,000 |
2008/01/09 | 2,270 | 2,270 | 2,110 | 2,110 | 2,000 |