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 |
|---|---|---|---|---|---|
| 2016/12/30 | 4,905 | 4,905 | 4,905 | 4,905 | 100 |
| 2016/12/29 | 4,985 | 4,985 | 4,915 | 4,975 | 1,600 |
| 2016/12/27 | 4,950 | 4,985 | 4,950 | 4,985 | 300 |
| 2016/12/26 | 4,830 | 5,000 | 4,830 | 4,950 | 2,100 |
| 2016/12/22 | 5,260 | 5,260 | 4,730 | 4,755 | 8,300 |
| 2016/12/21 | 4,520 | 4,580 | 4,500 | 4,565 | 1,000 |
| 2016/12/20 | 4,400 | 4,450 | 4,400 | 4,450 | 600 |
| 2016/12/19 | 4,425 | 4,425 | 4,400 | 4,400 | 600 |
| 2016/12/16 | 4,380 | 4,490 | 4,380 | 4,490 | 300 |
| 2016/12/15 | 4,380 | 4,380 | 4,380 | 4,380 | 100 |
| 2016/12/14 | 4,485 | 4,490 | 4,380 | 4,380 | 600 |
| 2016/12/09 | 4,380 | 4,480 | 4,365 | 4,480 | 900 |
| 2016/12/08 | 4,400 | 4,400 | 4,370 | 4,380 | 1,300 |
| 2016/12/07 | 4,485 | 4,490 | 4,420 | 4,420 | 300 |
| 2016/12/06 | 4,425 | 4,425 | 4,425 | 4,425 | 100 |
| 2016/12/02 | 4,580 | 4,580 | 4,485 | 4,485 | 1,300 |
| 2016/12/01 | 4,595 | 4,650 | 4,585 | 4,650 | 500 |
| 2016/11/30 | 4,515 | 4,650 | 4,515 | 4,650 | 900 |
| 2016/11/29 | 4,445 | 4,515 | 4,445 | 4,515 | 1,000 |
| 2016/11/28 | 4,670 | 4,670 | 4,370 | 4,445 | 2,300 |
| 2016/11/25 | 4,620 | 4,620 | 4,540 | 4,540 | 700 |
| 2016/11/24 | 4,690 | 4,690 | 4,620 | 4,625 | 1,100 |
| 2016/11/22 | 4,760 | 4,760 | 4,555 | 4,690 | 2,200 |
| 2016/11/21 | 5,200 | 5,200 | 4,730 | 4,760 | 14,400 |
| 2016/11/18 | 5,500 | 5,500 | 5,500 | 5,500 | 1,100 |
| 2016/11/16 | 5,690 | 5,690 | 5,690 | 5,690 | 1,000 |
| 2016/11/15 | 5,790 | 5,790 | 5,790 | 5,790 | 1,000 |
| 2016/11/01 | 5,880 | 5,880 | 5,880 | 5,880 | 1,300 |
| 2016/10/31 | 5,880 | 5,880 | 5,880 | 5,880 | 1,600 |
| 2016/10/28 | 5,710 | 5,880 | 5,710 | 5,880 | 200 |
| 2016/10/25 | 5,600 | 5,600 | 5,510 | 5,510 | 200 |
| 2016/10/19 | 5,900 | 5,900 | 5,900 | 5,900 | 100 |
| 2016/10/14 | 5,880 | 5,880 | 5,880 | 5,880 | 300 |
| 2016/10/13 | 5,900 | 5,900 | 5,900 | 5,900 | 300 |
| 2016/10/11 | 5,900 | 5,900 | 5,900 | 5,900 | 300 |
| 2016/10/07 | 5,900 | 5,900 | 5,900 | 5,900 | 100 |
| 2016/10/06 | 5,900 | 5,900 | 5,900 | 5,900 | 100 |
| 2016/10/04 | 5,920 | 5,920 | 5,920 | 5,920 | 100 |
| 2016/10/03 | 5,920 | 5,920 | 5,920 | 5,920 | 100 |
| 2016/09/29 | 5,900 | 5,910 | 5,900 | 5,910 | 200 |
| 2016/09/23 | 5,900 | 5,900 | 5,900 | 5,900 | 100 |
| 2016/09/21 | 5,960 | 5,960 | 5,760 | 5,900 | 800 |
| 2016/09/20 | 5,960 | 5,960 | 5,960 | 5,960 | 600 |
| 2016/09/09 | 5,970 | 5,970 | 5,960 | 5,960 | 200 |
| 2016/09/02 | 5,960 | 5,960 | 5,960 | 5,960 | 200 |
| 2016/09/01 | 5,960 | 5,960 | 5,960 | 5,960 | 2,300 |
| 2016/08/25 | 5,960 | 5,960 | 5,960 | 5,960 | 3,000 |
| 2016/08/23 | 5,960 | 5,960 | 5,960 | 5,960 | 3,000 |
| 2016/08/22 | 5,960 | 5,960 | 5,960 | 5,960 | 3,000 |
| 2016/08/18 | 6,000 | 6,000 | 6,000 | 6,000 | 1,000 |
| 2016/08/17 | 5,960 | 5,960 | 5,960 | 5,960 | 2,000 |
| 2016/08/16 | 5,960 | 5,960 | 5,960 | 5,960 | 3,000 |
| 2016/08/15 | 5,960 | 5,960 | 5,960 | 5,960 | 1,000 |
| 2016/08/09 | 5,970 | 5,970 | 5,960 | 5,960 | 2,000 |
| 2016/08/01 | 6,110 | 6,110 | 6,110 | 6,110 | 1,000 |
| 2016/07/29 | 6,060 | 6,100 | 6,060 | 6,100 | 4,000 |
| 2016/07/25 | 6,060 | 6,060 | 6,060 | 6,060 | 1,000 |
| 2016/07/21 | 5,960 | 5,960 | 5,960 | 5,960 | 1,000 |
| 2016/07/20 | 5,860 | 5,860 | 5,860 | 5,860 | 1,000 |
| 2016/07/08 | 5,750 | 5,750 | 5,750 | 5,750 | 1,000 |
| 2016/06/29 | 5,720 | 5,720 | 5,720 | 5,720 | 1,000 |
| 2016/06/20 | 5,720 | 5,720 | 5,720 | 5,720 | 1,000 |
| 2016/06/15 | 5,720 | 5,720 | 5,720 | 5,720 | 2,000 |
| 2016/06/14 | 5,720 | 5,720 | 5,720 | 5,720 | 1,000 |
| 2016/06/13 | 5,750 | 5,750 | 5,750 | 5,750 | 1,000 |
| 2016/06/10 | 5,850 | 5,850 | 5,850 | 5,850 | 1,000 |
| 2016/06/06 | 5,950 | 5,950 | 5,950 | 5,950 | 1,000 |
| 2016/06/03 | 5,800 | 5,800 | 5,720 | 5,720 | 2,000 |
| 2016/06/02 | 5,700 | 5,700 | 5,700 | 5,700 | 3,000 |
| 2016/06/01 | 5,790 | 5,790 | 5,700 | 5,700 | 5,000 |
| 2016/05/31 | 5,560 | 5,890 | 5,560 | 5,890 | 4,000 |
| 2016/05/30 | 5,610 | 5,610 | 5,560 | 5,560 | 6,000 |
| 2016/05/26 | 5,550 | 5,560 | 5,510 | 5,510 | 4,000 |
| 2016/05/25 | 5,500 | 5,510 | 5,500 | 5,510 | 3,000 |
| 2016/05/24 | 5,370 | 5,500 | 5,370 | 5,500 | 3,000 |
| 2016/05/23 | 5,150 | 5,300 | 5,150 | 5,300 | 4,000 |
| 2016/05/20 | 5,090 | 5,090 | 5,090 | 5,090 | 4,000 |
| 2016/05/19 | 5,090 | 5,090 | 5,090 | 5,090 | 3,000 |
| 2016/05/18 | 5,090 | 5,090 | 5,090 | 5,090 | 3,000 |
| 2016/05/17 | 5,100 | 5,100 | 5,100 | 5,100 | 3,000 |
| 2016/05/16 | 5,100 | 5,100 | 5,100 | 5,100 | 3,000 |
| 2016/05/13 | 5,100 | 5,100 | 5,100 | 5,100 | 3,000 |
| 2016/05/12 | 5,170 | 5,170 | 5,110 | 5,110 | 5,000 |
| 2016/05/11 | 5,130 | 5,260 | 5,130 | 5,200 | 9,000 |
| 2016/05/10 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 |
| 2016/05/06 | 4,700 | 4,700 | 4,700 | 4,700 | 1,000 |
| 2016/05/02 | 4,300 | 4,370 | 4,300 | 4,370 | 3,000 |
| 2016/04/25 | 4,240 | 4,295 | 4,240 | 4,295 | 2,000 |
| 2016/04/21 | 4,245 | 4,245 | 4,245 | 4,245 | 1,000 |
| 2016/04/20 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 |
| 2016/04/15 | 4,200 | 4,200 | 4,200 | 4,200 | 3,000 |
| 2016/04/14 | 4,200 | 4,200 | 4,200 | 4,200 | 5,000 |
| 2016/04/08 | 4,200 | 4,200 | 4,200 | 4,200 | 3,000 |
| 2016/04/07 | 4,205 | 4,275 | 4,200 | 4,200 | 8,000 |
| 2016/04/06 | 4,200 | 4,240 | 4,200 | 4,200 | 4,000 |
| 2016/04/05 | 4,100 | 4,220 | 4,100 | 4,220 | 6,000 |
| 2016/04/04 | 3,695 | 3,975 | 3,695 | 3,975 | 7,000 |
| 2016/04/01 | 3,650 | 3,650 | 3,650 | 3,650 | 3,000 |
| 2016/03/29 | 3,600 | 3,650 | 3,595 | 3,650 | 5,000 |
| 2016/03/24 | 3,695 | 3,695 | 3,695 | 3,695 | 3,000 |
| 2016/03/23 | 3,680 | 3,695 | 3,680 | 3,695 | 4,000 |
| 2016/03/22 | 3,650 | 3,680 | 3,650 | 3,680 | 5,000 |
| 2016/03/18 | 3,645 | 3,650 | 3,645 | 3,650 | 6,000 |
| 2016/03/17 | 3,555 | 3,575 | 3,555 | 3,575 | 3,000 |
| 2016/03/16 | 3,400 | 3,550 | 3,400 | 3,550 | 5,000 |
| 2016/03/15 | 3,260 | 3,300 | 3,260 | 3,300 | 7,000 |
| 2016/03/14 | 3,260 | 3,260 | 3,260 | 3,260 | 1,000 |
| 2016/03/11 | 3,210 | 3,260 | 3,210 | 3,260 | 4,000 |
| 2016/03/10 | 3,190 | 3,210 | 3,190 | 3,210 | 2,000 |
| 2016/03/08 | 3,185 | 3,185 | 3,185 | 3,185 | 2,000 |
| 2016/02/23 | 2,860 | 2,860 | 2,860 | 2,860 | 2,000 |
| 2016/02/12 | 2,900 | 2,900 | 2,850 | 2,850 | 3,000 |
| 2016/02/10 | 2,910 | 2,910 | 2,910 | 2,910 | 1,000 |
| 2016/02/08 | 2,910 | 2,910 | 2,910 | 2,910 | 1,000 |
| 2016/01/08 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 |
| 2016/01/06 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 |