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 |
|---|---|---|---|---|---|
| 2014/12/30 | 2,849 | 2,849 | 2,849 | 2,849 | 1,000 |
| 2014/12/29 | 2,820 | 2,849 | 2,820 | 2,849 | 2,000 |
| 2014/12/26 | 2,820 | 2,820 | 2,820 | 2,820 | 1,000 |
| 2014/12/22 | 2,820 | 2,820 | 2,820 | 2,820 | 3,000 |
| 2014/12/19 | 2,781 | 2,820 | 2,781 | 2,820 | 3,000 |
| 2014/12/17 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 |
| 2014/12/16 | 2,750 | 2,780 | 2,750 | 2,780 | 2,000 |
| 2014/12/11 | 2,730 | 2,730 | 2,730 | 2,730 | 1,000 |
| 2014/12/10 | 2,750 | 2,760 | 2,750 | 2,760 | 2,000 |
| 2014/12/04 | 2,770 | 2,781 | 2,770 | 2,781 | 3,000 |
| 2014/11/28 | 2,855 | 2,855 | 2,855 | 2,855 | 1,000 |
| 2014/11/19 | 2,720 | 2,720 | 2,720 | 2,720 | 1,000 |
| 2014/11/05 | 2,810 | 2,810 | 2,810 | 2,810 | 1,000 |
| 2014/11/04 | 2,848 | 2,848 | 2,848 | 2,848 | 1,000 |
| 2014/10/29 | 2,848 | 2,848 | 2,848 | 2,848 | 3,000 |
| 2014/09/29 | 2,898 | 2,898 | 2,898 | 2,898 | 1,000 |
| 2014/09/25 | 2,888 | 2,900 | 2,888 | 2,900 | 4,000 |
| 2014/09/24 | 2,813 | 2,813 | 2,813 | 2,813 | 1,000 |
| 2014/09/22 | 2,813 | 2,813 | 2,813 | 2,813 | 2,000 |
| 2014/09/12 | 2,828 | 2,828 | 2,828 | 2,828 | 1,000 |
| 2014/09/11 | 2,840 | 2,840 | 2,840 | 2,840 | 1,000 |
| 2014/09/10 | 2,861 | 2,863 | 2,861 | 2,863 | 3,000 |
| 2014/09/09 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
| 2014/09/05 | 2,919 | 2,919 | 2,919 | 2,919 | 1,000 |
| 2014/09/03 | 2,969 | 2,969 | 2,969 | 2,969 | 1,000 |
| 2014/09/01 | 2,969 | 2,969 | 2,969 | 2,969 | 1,000 |
| 2014/08/29 | 2,940 | 2,940 | 2,940 | 2,940 | 4,000 |
| 2014/08/26 | 2,940 | 2,940 | 2,940 | 2,940 | 1,000 |
| 2014/08/22 | 2,940 | 2,940 | 2,940 | 2,940 | 1,000 |
| 2014/08/21 | 2,940 | 2,940 | 2,940 | 2,940 | 1,000 |
| 2014/08/20 | 2,940 | 2,940 | 2,940 | 2,940 | 1,000 |
| 2014/08/06 | 2,980 | 2,980 | 2,980 | 2,980 | 1,000 |
| 2014/08/04 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 |
| 2014/07/29 | 3,165 | 3,165 | 3,050 | 3,050 | 2,000 |
| 2014/07/25 | 3,165 | 3,165 | 3,165 | 3,165 | 1,000 |
| 2014/07/22 | 3,165 | 3,165 | 3,165 | 3,165 | 1,000 |
| 2014/07/18 | 3,165 | 3,165 | 3,165 | 3,165 | 1,000 |
| 2014/07/11 | 3,165 | 3,165 | 3,165 | 3,165 | 1,000 |
| 2014/07/03 | 3,350 | 3,375 | 3,350 | 3,375 | 4,000 |
| 2014/07/02 | 3,280 | 3,350 | 3,250 | 3,350 | 3,000 |
| 2014/07/01 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 |
| 2014/06/30 | 3,235 | 3,235 | 3,235 | 3,235 | 1,000 |
| 2014/06/25 | 3,290 | 3,290 | 3,290 | 3,290 | 1,000 |
| 2014/06/23 | 3,220 | 3,220 | 3,220 | 3,220 | 3,000 |
| 2014/06/20 | 3,110 | 3,180 | 3,110 | 3,180 | 2,000 |
| 2014/06/19 | 3,110 | 3,110 | 3,110 | 3,110 | 2,000 |
| 2014/06/18 | 3,105 | 3,105 | 3,105 | 3,105 | 1,000 |
| 2014/06/17 | 3,040 | 3,100 | 3,040 | 3,100 | 3,000 |
| 2014/06/16 | 3,030 | 3,030 | 3,030 | 3,030 | 1,000 |
| 2014/06/13 | 3,030 | 3,030 | 3,030 | 3,030 | 2,000 |
| 2014/06/12 | 3,030 | 3,030 | 3,030 | 3,030 | 1,000 |
| 2014/06/11 | 3,030 | 3,030 | 3,030 | 3,030 | 1,000 |
| 2014/06/10 | 3,030 | 3,030 | 3,030 | 3,030 | 2,000 |
| 2014/06/09 | 3,030 | 3,030 | 3,030 | 3,030 | 4,000 |
| 2014/06/06 | 3,030 | 3,030 | 3,030 | 3,030 | 2,000 |
| 2014/06/05 | 3,030 | 3,030 | 3,030 | 3,030 | 2,000 |
| 2014/06/04 | 3,090 | 3,090 | 3,040 | 3,040 | 2,000 |
| 2014/06/03 | 3,090 | 3,090 | 3,090 | 3,090 | 1,000 |
| 2014/06/02 | 2,940 | 3,100 | 2,940 | 3,030 | 6,000 |
| 2014/05/29 | 2,750 | 2,900 | 2,750 | 2,900 | 8,000 |
| 2014/05/27 | 2,600 | 2,700 | 2,600 | 2,700 | 6,000 |
| 2014/05/26 | 2,590 | 2,590 | 2,590 | 2,590 | 3,000 |
| 2014/05/23 | 2,590 | 2,590 | 2,590 | 2,590 | 1,000 |
| 2014/05/22 | 2,535 | 2,550 | 2,535 | 2,550 | 3,000 |
| 2014/05/21 | 2,500 | 2,535 | 2,500 | 2,535 | 2,000 |
| 2014/05/19 | 2,545 | 2,545 | 2,500 | 2,500 | 5,000 |
| 2014/05/16 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 |
| 2014/05/13 | 2,439 | 2,439 | 2,439 | 2,439 | 1,000 |
| 2014/05/09 | 2,515 | 2,515 | 2,515 | 2,515 | 1,000 |
| 2014/05/08 | 2,516 | 2,516 | 2,515 | 2,515 | 2,000 |
| 2014/05/07 | 2,560 | 2,560 | 2,560 | 2,560 | 1,000 |
| 2014/05/02 | 2,495 | 2,560 | 2,495 | 2,560 | 5,000 |
| 2014/05/01 | 2,485 | 2,485 | 2,485 | 2,485 | 1,000 |
| 2014/04/25 | 2,410 | 2,415 | 2,410 | 2,415 | 2,000 |
| 2014/04/23 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 |
| 2014/04/16 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 |
| 2014/04/09 | 2,353 | 2,353 | 2,353 | 2,353 | 1,000 |
| 2014/04/02 | 2,440 | 2,440 | 2,440 | 2,440 | 2,000 |
| 2014/03/28 | 2,370 | 2,370 | 2,370 | 2,370 | 1,000 |
| 2014/03/27 | 2,420 | 2,435 | 2,420 | 2,435 | 2,000 |
| 2014/03/26 | 2,525 | 2,525 | 2,425 | 2,425 | 2,000 |
| 2014/03/24 | 2,525 | 2,525 | 2,525 | 2,525 | 1,000 |
| 2014/03/17 | 2,525 | 2,525 | 2,525 | 2,525 | 1,000 |
| 2014/03/03 | 2,525 | 2,525 | 2,525 | 2,525 | 2,000 |
| 2014/02/19 | 2,525 | 2,525 | 2,525 | 2,525 | 1,000 |
| 2014/02/13 | 2,525 | 2,525 | 2,525 | 2,525 | 1,000 |
| 2014/02/12 | 2,500 | 2,500 | 2,455 | 2,477 | 3,000 |
| 2014/02/05 | 2,496 | 2,496 | 2,475 | 2,475 | 3,000 |
| 2014/02/04 | 2,440 | 2,490 | 2,440 | 2,490 | 2,000 |
| 2014/02/03 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 |
| 2014/01/31 | 2,470 | 2,470 | 2,470 | 2,470 | 1,000 |
| 2014/01/29 | 2,519 | 2,519 | 2,518 | 2,518 | 4,000 |
| 2014/01/27 | 2,520 | 2,520 | 2,520 | 2,520 | 1,000 |
| 2014/01/23 | 2,480 | 2,480 | 2,470 | 2,470 | 4,000 |
| 2014/01/22 | 2,494 | 2,494 | 2,494 | 2,494 | 1,000 |
| 2014/01/21 | 2,544 | 2,544 | 2,544 | 2,544 | 1,000 |
| 2014/01/20 | 2,544 | 2,544 | 2,544 | 2,544 | 1,000 |
| 2014/01/16 | 2,448 | 2,498 | 2,448 | 2,498 | 2,000 |
| 2014/01/15 | 2,460 | 2,460 | 2,460 | 2,460 | 1,000 |
| 2014/01/08 | 2,451 | 2,451 | 2,451 | 2,451 | 1,000 |