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 |
---|---|---|---|---|---|
2013/12/25 | 2,405 | 2,405 | 2,405 | 2,405 | 1,000 |
2013/12/24 | 2,436 | 2,436 | 2,436 | 2,436 | 3,000 |
2013/12/20 | 2,436 | 2,436 | 2,436 | 2,436 | 1,000 |
2013/12/19 | 2,435 | 2,435 | 2,435 | 2,435 | 2,000 |
2013/12/18 | 2,450 | 2,475 | 2,450 | 2,475 | 2,000 |
2013/12/10 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 |
2013/12/06 | 2,450 | 2,450 | 2,440 | 2,440 | 2,000 |
2013/12/04 | 2,460 | 2,475 | 2,455 | 2,475 | 3,000 |
2013/12/03 | 2,460 | 2,460 | 2,460 | 2,460 | 1,000 |
2013/11/28 | 2,475 | 2,490 | 2,470 | 2,470 | 3,000 |
2013/11/22 | 2,489 | 2,489 | 2,489 | 2,489 | 1,000 |
2013/11/14 | 2,451 | 2,451 | 2,451 | 2,451 | 1,000 |
2013/11/13 | 2,485 | 2,485 | 2,450 | 2,450 | 2,000 |
2013/11/06 | 2,535 | 2,535 | 2,535 | 2,535 | 1,000 |
2013/11/01 | 2,510 | 2,510 | 2,510 | 2,510 | 1,000 |
2013/10/29 | 2,510 | 2,510 | 2,510 | 2,510 | 1,000 |
2013/10/17 | 2,550 | 2,550 | 2,510 | 2,510 | 2,000 |
2013/10/15 | 2,510 | 2,510 | 2,510 | 2,510 | 1,000 |
2013/10/04 | 2,550 | 2,550 | 2,505 | 2,505 | 2,000 |
2013/09/30 | 2,550 | 2,650 | 2,550 | 2,650 | 3,000 |
2013/09/24 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 |
2013/09/19 | 2,640 | 2,640 | 2,640 | 2,640 | 1,000 |
2013/09/11 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 |
2013/08/29 | 2,640 | 2,640 | 2,640 | 2,640 | 1,000 |
2013/08/02 | 2,640 | 2,640 | 2,640 | 2,640 | 1,000 |
2013/07/31 | 2,640 | 2,640 | 2,640 | 2,640 | 1,000 |
2013/07/29 | 2,690 | 2,690 | 2,690 | 2,690 | 5,000 |
2013/07/26 | 2,690 | 2,690 | 2,690 | 2,690 | 1,000 |
2013/07/25 | 2,691 | 2,691 | 2,691 | 2,691 | 1,000 |
2013/07/23 | 2,670 | 2,670 | 2,670 | 2,670 | 1,000 |
2013/07/18 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 |
2013/07/17 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 |
2013/07/12 | 2,640 | 2,640 | 2,640 | 2,640 | 1,000 |
2013/07/11 | 2,635 | 2,635 | 2,635 | 2,635 | 1,000 |
2013/07/10 | 2,630 | 2,630 | 2,630 | 2,630 | 1,000 |
2013/07/09 | 2,621 | 2,621 | 2,621 | 2,621 | 2,000 |
2013/07/08 | 2,700 | 2,700 | 2,700 | 2,700 | 3,000 |
2013/07/04 | 2,782 | 2,782 | 2,782 | 2,782 | 1,000 |
2013/07/03 | 2,782 | 2,782 | 2,782 | 2,782 | 3,000 |
2013/07/02 | 2,782 | 2,782 | 2,782 | 2,782 | 1,000 |
2013/07/01 | 2,632 | 2,632 | 2,632 | 2,632 | 1,000 |
2013/06/21 | 2,631 | 2,631 | 2,631 | 2,631 | 3,000 |
2013/06/20 | 2,631 | 2,631 | 2,631 | 2,631 | 1,000 |
2013/06/19 | 2,631 | 2,631 | 2,631 | 2,631 | 1,000 |
2013/06/18 | 2,631 | 2,631 | 2,631 | 2,631 | 1,000 |
2013/06/17 | 2,631 | 2,631 | 2,631 | 2,631 | 1,000 |
2013/06/14 | 2,631 | 2,631 | 2,631 | 2,631 | 1,000 |
2013/06/13 | 2,631 | 2,631 | 2,631 | 2,631 | 2,000 |
2013/06/12 | 2,631 | 2,631 | 2,631 | 2,631 | 2,000 |
2013/06/11 | 2,631 | 2,631 | 2,631 | 2,631 | 2,000 |
2013/06/10 | 2,631 | 2,631 | 2,631 | 2,631 | 2,000 |
2013/06/07 | 2,631 | 2,631 | 2,631 | 2,631 | 2,000 |
2013/06/06 | 2,631 | 2,631 | 2,631 | 2,631 | 1,000 |
2013/06/05 | 2,631 | 2,631 | 2,631 | 2,631 | 4,000 |
2013/06/04 | 2,630 | 2,630 | 2,630 | 2,630 | 1,000 |
2013/06/03 | 2,630 | 2,630 | 2,630 | 2,630 | 1,000 |
2013/05/31 | 2,630 | 2,630 | 2,630 | 2,630 | 1,000 |
2013/05/30 | 2,630 | 2,630 | 2,630 | 2,630 | 2,000 |
2013/05/29 | 2,630 | 2,630 | 2,630 | 2,630 | 1,000 |
2013/05/28 | 2,622 | 2,630 | 2,622 | 2,630 | 2,000 |
2013/05/27 | 2,822 | 2,822 | 2,622 | 2,622 | 4,000 |
2013/05/24 | 2,822 | 2,822 | 2,822 | 2,822 | 3,000 |
2013/05/23 | 2,750 | 2,822 | 2,750 | 2,822 | 9,000 |
2013/05/22 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 |
2013/05/20 | 2,690 | 2,700 | 2,690 | 2,700 | 2,000 |
2013/05/17 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 |
2013/05/14 | 2,650 | 2,650 | 2,650 | 2,650 | 3,000 |
2013/05/13 | 2,650 | 2,650 | 2,650 | 2,650 | 2,000 |
2013/05/09 | 2,640 | 2,670 | 2,601 | 2,650 | 4,000 |
2013/05/02 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 |
2013/04/30 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 |
2013/04/26 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 |
2013/04/05 | 2,570 | 2,570 | 2,570 | 2,570 | 1,000 |
2013/04/04 | 2,670 | 2,670 | 2,670 | 2,670 | 1,000 |
2013/03/29 | 2,679 | 2,679 | 2,679 | 2,679 | 1,000 |
2013/03/27 | 2,679 | 2,679 | 2,679 | 2,679 | 2,000 |
2013/03/25 | 2,600 | 2,679 | 2,600 | 2,679 | 3,000 |
2013/03/21 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 |
2013/03/14 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 |
2013/03/07 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 |
2013/03/06 | 2,600 | 2,600 | 2,600 | 2,600 | 3,000 |
2013/03/05 | 2,600 | 2,600 | 2,600 | 2,600 | 3,000 |
2013/03/01 | 2,690 | 2,690 | 2,690 | 2,690 | 2,000 |
2013/02/25 | 2,610 | 2,610 | 2,610 | 2,610 | 1,000 |
2013/02/20 | 2,610 | 2,610 | 2,610 | 2,610 | 1,000 |
2013/02/04 | 2,660 | 2,660 | 2,660 | 2,660 | 1,000 |
2013/02/01 | 2,570 | 2,570 | 2,570 | 2,570 | 1,000 |
2013/01/31 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 |
2013/01/29 | 2,401 | 2,401 | 2,401 | 2,401 | 1,000 |
2013/01/28 | 2,401 | 2,401 | 2,401 | 2,401 | 1,000 |
2013/01/11 | 2,549 | 2,549 | 2,300 | 2,300 | 2,000 |
2013/01/08 | 2,500 | 2,500 | 2,500 | 2,500 | 3,000 |
2013/01/04 | 2,200 | 2,200 | 2,200 | 2,200 | 7,000 |