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 |
|---|---|---|---|---|---|
| 2015/12/29 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 2015/12/28 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 2015/12/18 | 3,005 | 3,005 | 3,005 | 3,005 | 2,000 |
| 2015/12/07 | 2,905 | 3,005 | 2,905 | 3,005 | 5,000 |
| 2015/12/04 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 |
| 2015/11/30 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 |
| 2015/11/16 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 2015/11/12 | 2,981 | 2,981 | 2,981 | 2,981 | 1,000 |
| 2015/11/11 | 2,950 | 2,979 | 2,950 | 2,979 | 2,000 |
| 2015/11/10 | 2,945 | 2,945 | 2,945 | 2,945 | 1,000 |
| 2015/11/06 | 2,920 | 2,920 | 2,920 | 2,920 | 1,000 |
| 2015/11/05 | 2,920 | 2,920 | 2,920 | 2,920 | 1,000 |
| 2015/11/04 | 2,890 | 2,890 | 2,890 | 2,890 | 2,000 |
| 2015/11/02 | 2,870 | 2,890 | 2,870 | 2,890 | 2,000 |
| 2015/10/28 | 2,867 | 2,867 | 2,867 | 2,867 | 1,000 |
| 2015/10/13 | 2,890 | 2,890 | 2,865 | 2,865 | 2,000 |
| 2015/10/09 | 2,832 | 2,832 | 2,832 | 2,832 | 1,000 |
| 2015/10/02 | 2,920 | 2,920 | 2,920 | 2,920 | 2,000 |
| 2015/09/28 | 2,920 | 2,920 | 2,920 | 2,920 | 1,000 |
| 2015/09/04 | 2,920 | 2,920 | 2,920 | 2,920 | 1,000 |
| 2015/08/26 | 2,920 | 2,920 | 2,920 | 2,920 | 4,000 |
| 2015/08/21 | 2,920 | 2,920 | 2,920 | 2,920 | 1,000 |
| 2015/08/14 | 2,950 | 2,950 | 2,920 | 2,920 | 2,000 |
| 2015/08/13 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 |
| 2015/08/12 | 2,930 | 2,930 | 2,880 | 2,911 | 4,000 |
| 2015/08/11 | 2,900 | 3,000 | 2,900 | 3,000 | 4,000 |
| 2015/08/10 | 2,900 | 2,900 | 2,850 | 2,900 | 3,000 |
| 2015/07/31 | 3,020 | 3,020 | 3,020 | 3,020 | 1,000 |
| 2015/07/29 | 3,050 | 3,050 | 3,020 | 3,020 | 2,000 |
| 2015/07/17 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 |
| 2015/07/16 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 |
| 2015/07/15 | 3,080 | 3,080 | 3,080 | 3,080 | 1,000 |
| 2015/07/14 | 2,981 | 3,080 | 2,981 | 3,080 | 4,000 |
| 2015/07/07 | 2,981 | 2,981 | 2,981 | 2,981 | 1,000 |
| 2015/07/03 | 2,980 | 2,980 | 2,980 | 2,980 | 1,000 |
| 2015/07/02 | 2,995 | 2,995 | 2,995 | 2,995 | 1,000 |
| 2015/07/01 | 2,980 | 2,980 | 2,980 | 2,980 | 1,000 |
| 2015/06/29 | 3,020 | 3,040 | 3,020 | 3,040 | 5,000 |
| 2015/06/25 | 3,020 | 3,020 | 3,020 | 3,020 | 2,000 |
| 2015/06/24 | 3,020 | 3,020 | 3,020 | 3,020 | 1,000 |
| 2015/06/23 | 3,020 | 3,020 | 3,020 | 3,020 | 1,000 |
| 2015/06/15 | 3,020 | 3,020 | 3,020 | 3,020 | 1,000 |
| 2015/06/11 | 3,020 | 3,020 | 3,020 | 3,020 | 1,000 |
| 2015/06/08 | 3,020 | 3,020 | 3,020 | 3,020 | 1,000 |
| 2015/06/03 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 2015/06/02 | 2,980 | 2,980 | 2,980 | 2,980 | 2,000 |
| 2015/05/29 | 3,000 | 3,000 | 2,979 | 2,980 | 3,000 |
| 2015/05/07 | 3,035 | 3,035 | 3,035 | 3,035 | 2,000 |
| 2015/05/01 | 3,030 | 3,035 | 3,030 | 3,035 | 4,000 |
| 2015/04/30 | 3,030 | 3,030 | 3,030 | 3,030 | 2,000 |
| 2015/04/24 | 3,025 | 3,025 | 3,025 | 3,025 | 1,000 |
| 2015/04/23 | 3,025 | 3,025 | 3,025 | 3,025 | 2,000 |
| 2015/04/21 | 3,000 | 3,050 | 3,000 | 3,050 | 2,000 |
| 2015/04/08 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 2015/04/06 | 2,960 | 2,960 | 2,960 | 2,960 | 1,000 |
| 2015/04/03 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 |
| 2015/03/31 | 3,040 | 3,040 | 3,040 | 3,040 | 1,000 |
| 2015/03/26 | 3,210 | 3,210 | 3,140 | 3,140 | 4,000 |
| 2015/03/25 | 3,210 | 3,210 | 3,210 | 3,210 | 3,000 |
| 2015/03/23 | 3,210 | 3,210 | 3,210 | 3,210 | 1,000 |
| 2015/03/20 | 3,210 | 3,210 | 3,190 | 3,190 | 4,000 |
| 2015/03/19 | 3,070 | 3,090 | 3,015 | 3,090 | 3,000 |
| 2015/03/18 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 2015/03/02 | 2,990 | 2,990 | 2,990 | 2,990 | 1,000 |
| 2015/02/24 | 2,990 | 2,990 | 2,990 | 2,990 | 3,000 |
| 2015/02/23 | 2,900 | 2,990 | 2,900 | 2,990 | 4,000 |
| 2015/02/19 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 |
| 2015/02/18 | 2,870 | 2,920 | 2,820 | 2,920 | 3,000 |
| 2015/02/09 | 2,970 | 2,970 | 2,970 | 2,970 | 1,000 |
| 2015/02/06 | 2,970 | 2,970 | 2,970 | 2,970 | 1,000 |
| 2015/02/04 | 2,970 | 2,970 | 2,970 | 2,970 | 1,000 |
| 2015/01/29 | 2,970 | 2,970 | 2,970 | 2,970 | 1,000 |
| 2015/01/22 | 2,970 | 2,970 | 2,970 | 2,970 | 1,000 |
| 2015/01/20 | 2,870 | 2,870 | 2,870 | 2,870 | 1,000 |
| 2015/01/09 | 2,849 | 2,849 | 2,849 | 2,849 | 1,000 |
| 2015/01/05 | 2,849 | 2,849 | 2,849 | 2,849 | 1,000 |