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 |
---|---|---|---|---|---|
2009/12/30 | 2,790 | 2,790 | 2,790 | 2,790 | 2,000 |
2009/12/21 | 2,790 | 2,790 | 2,790 | 2,790 | 2,000 |
2009/12/09 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 |
2009/12/08 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |
2009/12/07 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |
2009/11/30 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |
2009/11/18 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |
2009/11/12 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 |
2009/10/29 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 |
2009/10/23 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 |
2009/10/20 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 |
2009/10/07 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |
2009/09/17 | 2,560 | 2,600 | 2,560 | 2,600 | 2,000 |
2009/09/15 | 2,600 | 2,600 | 2,600 | 2,600 | 3,000 |
2009/09/10 | 2,470 | 2,505 | 2,470 | 2,505 | 2,000 |
2009/09/01 | 2,505 | 2,505 | 2,505 | 2,505 | 2,000 |
2009/08/31 | 2,505 | 2,505 | 2,505 | 2,505 | 2,000 |
2009/08/28 | 2,505 | 2,505 | 2,505 | 2,505 | 1,000 |
2009/08/27 | 2,505 | 2,505 | 2,500 | 2,505 | 4,000 |
2009/08/25 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 |
2009/08/04 | 2,520 | 2,520 | 2,520 | 2,520 | 2,000 |
2009/07/29 | 2,520 | 2,520 | 2,520 | 2,520 | 2,000 |
2009/07/22 | 2,520 | 2,520 | 2,520 | 2,520 | 3,000 |
2009/07/21 | 2,520 | 2,520 | 2,520 | 2,520 | 1,000 |
2009/06/29 | 2,520 | 2,520 | 2,520 | 2,520 | 3,000 |
2009/06/12 | 2,520 | 2,520 | 2,520 | 2,520 | 1,000 |
2009/06/11 | 2,400 | 2,480 | 2,400 | 2,480 | 2,000 |
2009/06/04 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 |
2009/05/29 | 2,550 | 2,550 | 2,550 | 2,550 | 5,000 |
2009/05/28 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 |
2009/05/15 | 2,520 | 2,520 | 2,400 | 2,400 | 2,000 |
2009/04/30 | 2,520 | 2,520 | 2,520 | 2,520 | 1,000 |
2009/04/08 | 2,520 | 2,520 | 2,520 | 2,520 | 1,000 |
2009/04/03 | 2,560 | 2,560 | 2,560 | 2,560 | 1,000 |
2009/04/02 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 |
2009/03/24 | 2,510 | 2,510 | 2,510 | 2,510 | 1,000 |
2009/03/13 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 |
2009/03/05 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |
2009/02/18 | 2,650 | 2,650 | 2,650 | 2,650 | 3,000 |
2009/02/17 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 |
2009/01/29 | 2,650 | 2,650 | 2,650 | 2,650 | 4,000 |
2009/01/28 | 2,490 | 2,490 | 2,490 | 2,490 | 1,000 |
2009/01/27 | 2,490 | 2,490 | 2,490 | 2,490 | 1,000 |
2009/01/26 | 2,890 | 2,890 | 2,490 | 2,490 | 3,000 |
2009/01/23 | 2,890 | 2,890 | 2,890 | 2,890 | 1,000 |
2009/01/22 | 2,890 | 2,890 | 2,890 | 2,890 | 1,000 |
2009/01/21 | 2,890 | 2,890 | 2,890 | 2,890 | 1,000 |
2009/01/19 | 2,870 | 2,870 | 2,870 | 2,870 | 1,000 |
2009/01/16 | 2,870 | 2,870 | 2,870 | 2,870 | 1,000 |
2009/01/14 | 2,820 | 2,830 | 2,820 | 2,830 | 2,000 |
2009/01/13 | 2,820 | 2,820 | 2,820 | 2,820 | 1,000 |
2009/01/09 | 2,820 | 2,820 | 2,820 | 2,820 | 1,000 |
2009/01/08 | 2,780 | 2,820 | 2,780 | 2,820 | 2,000 |
2009/01/07 | 2,780 | 2,780 | 2,780 | 2,780 | 1,000 |
2009/01/06 | 2,780 | 2,780 | 2,780 | 2,780 | 1,000 |
2009/01/05 | 2,780 | 2,780 | 2,780 | 2,780 | 1,000 |