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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,280 | 4,290 | 4,280 | 4,290 | 200 |
| 2017/12/27 | 4,240 | 4,260 | 4,240 | 4,260 | 400 |
| 2017/12/26 | 4,255 | 4,260 | 4,255 | 4,260 | 4,300 |
| 2017/12/25 | 4,250 | 4,250 | 4,240 | 4,245 | 3,400 |
| 2017/12/22 | 4,245 | 4,245 | 4,235 | 4,235 | 2,100 |
| 2017/12/21 | 4,245 | 4,245 | 4,245 | 4,245 | 500 |
| 2017/12/20 | 4,245 | 4,245 | 4,240 | 4,245 | 1,200 |
| 2017/12/19 | 4,240 | 4,240 | 4,240 | 4,240 | 100 |
| 2017/12/18 | 4,240 | 4,240 | 4,240 | 4,240 | 100 |
| 2017/12/14 | 4,240 | 4,240 | 4,240 | 4,240 | 200 |
| 2017/12/13 | 4,270 | 4,270 | 4,270 | 4,270 | 100 |
| 2017/12/12 | 4,275 | 4,275 | 4,275 | 4,275 | 600 |
| 2017/12/08 | 4,300 | 4,300 | 4,205 | 4,245 | 900 |
| 2017/12/07 | 4,330 | 4,330 | 4,330 | 4,330 | 100 |
| 2017/12/06 | 4,285 | 4,285 | 4,285 | 4,285 | 400 |
| 2017/12/01 | 4,335 | 4,335 | 4,335 | 4,335 | 400 |
| 2017/11/29 | 4,335 | 4,340 | 4,335 | 4,335 | 1,400 |
| 2017/11/28 | 4,335 | 4,335 | 4,335 | 4,335 | 200 |
| 2017/11/27 | 4,300 | 4,300 | 4,300 | 4,300 | 200 |
| 2017/11/24 | 4,345 | 4,345 | 4,295 | 4,295 | 200 |
| 2017/11/21 | 4,290 | 4,290 | 4,290 | 4,290 | 100 |
| 2017/11/17 | 4,300 | 4,300 | 4,300 | 4,300 | 100 |
| 2017/11/16 | 4,260 | 4,260 | 4,260 | 4,260 | 500 |
| 2017/11/15 | 4,250 | 4,250 | 4,250 | 4,250 | 200 |
| 2017/11/14 | 4,290 | 4,290 | 4,260 | 4,265 | 800 |
| 2017/11/13 | 4,300 | 4,300 | 4,270 | 4,300 | 400 |
| 2017/11/10 | 4,350 | 4,370 | 4,300 | 4,300 | 1,200 |
| 2017/11/09 | 4,390 | 4,410 | 4,380 | 4,380 | 1,500 |
| 2017/11/08 | 4,535 | 4,535 | 4,460 | 4,460 | 500 |
| 2017/11/07 | 4,450 | 4,450 | 4,395 | 4,445 | 900 |
| 2017/11/06 | 4,500 | 4,500 | 4,455 | 4,460 | 700 |
| 2017/11/02 | 4,570 | 4,570 | 4,570 | 4,570 | 100 |
| 2017/10/31 | 4,625 | 4,640 | 4,625 | 4,640 | 700 |
| 2017/10/30 | 4,625 | 4,625 | 4,625 | 4,625 | 900 |
| 2017/10/26 | 4,625 | 4,625 | 4,625 | 4,625 | 100 |
| 2017/10/23 | 4,645 | 4,650 | 4,625 | 4,625 | 600 |
| 2017/10/20 | 4,620 | 4,625 | 4,620 | 4,625 | 400 |
| 2017/10/19 | 4,650 | 4,650 | 4,650 | 4,650 | 1,000 |
| 2017/10/18 | 4,650 | 4,650 | 4,650 | 4,650 | 1,200 |
| 2017/10/16 | 4,650 | 4,650 | 4,650 | 4,650 | 1,000 |
| 2017/10/13 | 4,640 | 4,640 | 4,640 | 4,640 | 100 |
| 2017/10/12 | 4,650 | 4,650 | 4,650 | 4,650 | 100 |
| 2017/10/11 | 4,700 | 4,700 | 4,700 | 4,700 | 100 |
| 2017/10/10 | 4,605 | 4,605 | 4,600 | 4,605 | 600 |
| 2017/10/06 | 4,600 | 4,605 | 4,600 | 4,605 | 400 |
| 2017/10/05 | 4,600 | 4,600 | 4,600 | 4,600 | 300 |
| 2017/10/04 | 4,580 | 4,600 | 4,580 | 4,600 | 500 |
| 2017/10/03 | 4,700 | 4,700 | 4,580 | 4,580 | 1,300 |
| 2017/10/02 | 4,675 | 4,675 | 4,640 | 4,675 | 1,100 |
| 2017/09/29 | 4,545 | 4,645 | 4,545 | 4,640 | 500 |
| 2017/09/28 | 4,540 | 4,540 | 4,540 | 4,540 | 200 |
| 2017/09/27 | 4,510 | 4,545 | 4,510 | 4,540 | 500 |
| 2017/09/26 | 4,540 | 4,760 | 4,480 | 4,525 | 2,000 |
| 2017/09/25 | 4,400 | 4,405 | 4,400 | 4,400 | 2,000 |
| 2017/09/20 | 4,400 | 4,400 | 4,400 | 4,400 | 400 |
| 2017/09/19 | 4,390 | 4,390 | 4,360 | 4,390 | 400 |
| 2017/09/11 | 4,400 | 4,400 | 4,400 | 4,400 | 1,500 |
| 2017/09/08 | 4,370 | 4,370 | 4,370 | 4,370 | 200 |
| 2017/09/07 | 4,370 | 4,370 | 4,370 | 4,370 | 100 |
| 2017/09/06 | 4,370 | 4,370 | 4,370 | 4,370 | 200 |
| 2017/09/05 | 4,375 | 4,375 | 4,370 | 4,370 | 900 |
| 2017/09/04 | 4,370 | 4,370 | 4,370 | 4,370 | 300 |
| 2017/09/01 | 4,380 | 4,380 | 4,345 | 4,345 | 200 |
| 2017/08/31 | 4,345 | 4,345 | 4,345 | 4,345 | 1,000 |
| 2017/08/30 | 4,360 | 4,360 | 4,345 | 4,345 | 500 |
| 2017/08/28 | 4,345 | 4,345 | 4,345 | 4,345 | 200 |
| 2017/08/24 | 4,310 | 4,320 | 4,310 | 4,320 | 300 |
| 2017/08/22 | 4,305 | 4,305 | 4,305 | 4,305 | 100 |
| 2017/08/16 | 4,375 | 4,375 | 4,375 | 4,375 | 100 |
| 2017/08/15 | 4,325 | 4,325 | 4,315 | 4,315 | 200 |
| 2017/08/09 | 4,310 | 4,310 | 4,310 | 4,310 | 200 |
| 2017/08/08 | 4,370 | 4,370 | 4,370 | 4,370 | 200 |
| 2017/08/07 | 4,440 | 4,440 | 4,400 | 4,400 | 1,000 |
| 2017/08/04 | 4,510 | 4,510 | 4,510 | 4,510 | 100 |
| 2017/08/03 | 4,455 | 4,485 | 4,455 | 4,485 | 400 |
| 2017/08/02 | 4,445 | 4,455 | 4,395 | 4,455 | 300 |
| 2017/08/01 | 4,485 | 4,485 | 4,460 | 4,460 | 1,600 |
| 2017/07/31 | 4,420 | 4,485 | 4,420 | 4,460 | 1,000 |
| 2017/07/28 | 4,465 | 4,465 | 4,405 | 4,405 | 400 |
| 2017/07/27 | 4,365 | 4,400 | 4,365 | 4,400 | 500 |
| 2017/07/26 | 4,405 | 4,405 | 4,350 | 4,350 | 3,300 |
| 2017/07/25 | 4,475 | 4,500 | 4,475 | 4,475 | 1,900 |
| 2017/07/24 | 4,380 | 4,475 | 4,380 | 4,475 | 2,000 |
| 2017/07/21 | 4,350 | 4,365 | 4,350 | 4,365 | 400 |
| 2017/07/20 | 4,305 | 4,310 | 4,305 | 4,305 | 2,700 |
| 2017/07/19 | 4,320 | 4,320 | 4,295 | 4,300 | 700 |
| 2017/07/18 | 4,350 | 4,350 | 4,320 | 4,320 | 700 |
| 2017/07/14 | 4,350 | 4,350 | 4,350 | 4,350 | 100 |
| 2017/07/13 | 4,350 | 4,350 | 4,340 | 4,350 | 1,700 |
| 2017/07/12 | 4,400 | 4,400 | 4,345 | 4,345 | 500 |
| 2017/07/11 | 4,375 | 4,395 | 4,340 | 4,345 | 1,800 |
| 2017/07/10 | 4,460 | 4,460 | 4,390 | 4,400 | 2,600 |
| 2017/07/07 | 4,460 | 4,745 | 4,390 | 4,390 | 19,300 |
| 2017/07/06 | 4,110 | 4,115 | 4,110 | 4,115 | 500 |
| 2017/07/05 | 4,130 | 4,130 | 4,110 | 4,110 | 400 |
| 2017/07/04 | 4,220 | 4,220 | 4,200 | 4,200 | 400 |
| 2017/07/03 | 4,240 | 4,240 | 4,240 | 4,240 | 200 |
| 2017/06/30 | 4,250 | 4,250 | 4,250 | 4,250 | 2,200 |
| 2017/06/29 | 4,250 | 4,250 | 4,250 | 4,250 | 1,000 |
| 2017/06/27 | 4,255 | 4,255 | 4,250 | 4,250 | 300 |
| 2017/06/26 | 4,270 | 4,270 | 4,270 | 4,270 | 300 |
| 2017/06/23 | 4,270 | 4,270 | 4,270 | 4,270 | 200 |
| 2017/06/21 | 4,270 | 4,270 | 4,270 | 4,270 | 100 |
| 2017/06/20 | 4,270 | 4,270 | 4,270 | 4,270 | 300 |
| 2017/06/19 | 4,300 | 4,300 | 4,300 | 4,300 | 300 |
| 2017/06/16 | 4,265 | 4,300 | 4,265 | 4,300 | 800 |
| 2017/06/14 | 4,440 | 4,440 | 4,400 | 4,405 | 400 |
| 2017/06/13 | 4,440 | 4,440 | 4,440 | 4,440 | 100 |
| 2017/06/09 | 4,555 | 4,555 | 4,500 | 4,500 | 300 |
| 2017/06/08 | 4,525 | 4,555 | 4,525 | 4,555 | 400 |
| 2017/06/07 | 4,500 | 4,550 | 4,500 | 4,550 | 600 |
| 2017/06/05 | 4,470 | 4,470 | 4,470 | 4,470 | 100 |
| 2017/06/02 | 4,395 | 4,400 | 4,395 | 4,400 | 300 |
| 2017/06/01 | 4,490 | 4,495 | 4,370 | 4,370 | 900 |
| 2017/05/29 | 4,500 | 4,500 | 4,425 | 4,495 | 1,400 |
| 2017/05/26 | 4,500 | 4,500 | 4,500 | 4,500 | 100 |
| 2017/05/24 | 4,505 | 4,505 | 4,505 | 4,505 | 100 |
| 2017/05/23 | 4,435 | 4,435 | 4,435 | 4,435 | 400 |
| 2017/05/19 | 4,560 | 4,625 | 4,560 | 4,625 | 200 |
| 2017/05/18 | 4,420 | 4,560 | 4,420 | 4,560 | 200 |
| 2017/05/15 | 4,625 | 4,625 | 4,625 | 4,625 | 100 |
| 2017/05/11 | 4,610 | 4,610 | 4,610 | 4,610 | 100 |
| 2017/05/09 | 4,610 | 4,610 | 4,610 | 4,610 | 100 |
| 2017/05/08 | 4,595 | 4,595 | 4,595 | 4,595 | 200 |
| 2017/05/02 | 4,620 | 4,620 | 4,590 | 4,595 | 500 |
| 2017/05/01 | 4,410 | 4,425 | 4,410 | 4,410 | 800 |
| 2017/04/28 | 4,415 | 4,415 | 4,410 | 4,410 | 500 |
| 2017/04/27 | 4,275 | 4,275 | 4,275 | 4,275 | 100 |
| 2017/04/26 | 4,210 | 4,210 | 4,210 | 4,210 | 100 |
| 2017/04/25 | 4,150 | 4,190 | 4,150 | 4,190 | 200 |
| 2017/04/24 | 4,130 | 4,130 | 4,130 | 4,130 | 100 |
| 2017/04/21 | 4,120 | 4,120 | 4,120 | 4,120 | 100 |
| 2017/04/17 | 4,105 | 4,105 | 4,045 | 4,085 | 300 |
| 2017/04/14 | 4,175 | 4,175 | 4,175 | 4,175 | 100 |
| 2017/04/12 | 4,250 | 4,250 | 4,250 | 4,250 | 300 |
| 2017/04/11 | 4,260 | 4,260 | 4,255 | 4,255 | 700 |
| 2017/04/10 | 4,260 | 4,260 | 4,260 | 4,260 | 100 |
| 2017/04/03 | 4,280 | 4,330 | 4,280 | 4,330 | 400 |
| 2017/03/31 | 4,425 | 4,425 | 4,350 | 4,350 | 1,900 |
| 2017/03/30 | 4,420 | 4,420 | 4,420 | 4,420 | 200 |
| 2017/03/29 | 4,405 | 4,460 | 4,405 | 4,410 | 1,000 |
| 2017/03/28 | 4,535 | 4,535 | 4,535 | 4,535 | 100 |
| 2017/03/27 | 4,420 | 4,420 | 4,420 | 4,420 | 200 |
| 2017/03/24 | 4,550 | 4,550 | 4,480 | 4,480 | 200 |
| 2017/03/21 | 4,530 | 4,560 | 4,530 | 4,560 | 300 |
| 2017/03/15 | 4,700 | 4,700 | 4,690 | 4,690 | 400 |
| 2017/03/14 | 4,665 | 4,665 | 4,550 | 4,645 | 700 |
| 2017/03/13 | 4,500 | 4,650 | 4,500 | 4,650 | 1,500 |
| 2017/03/10 | 4,440 | 4,530 | 4,440 | 4,510 | 600 |
| 2017/03/09 | 4,275 | 4,400 | 4,275 | 4,395 | 300 |
| 2017/03/08 | 4,245 | 4,270 | 4,240 | 4,265 | 800 |
| 2017/03/07 | 4,230 | 4,260 | 4,230 | 4,260 | 1,300 |
| 2017/03/06 | 4,220 | 4,225 | 4,220 | 4,225 | 800 |
| 2017/03/03 | 4,195 | 4,220 | 4,195 | 4,220 | 300 |
| 2017/03/02 | 4,170 | 4,180 | 4,170 | 4,180 | 400 |
| 2017/03/01 | 4,225 | 4,230 | 4,170 | 4,170 | 600 |
| 2017/02/27 | 4,160 | 4,160 | 4,160 | 4,160 | 100 |
| 2017/02/24 | 4,175 | 4,190 | 4,175 | 4,190 | 300 |
| 2017/02/23 | 4,170 | 4,170 | 4,160 | 4,160 | 200 |
| 2017/02/21 | 4,175 | 4,185 | 4,175 | 4,185 | 200 |
| 2017/02/20 | 4,175 | 4,175 | 4,175 | 4,175 | 200 |
| 2017/02/17 | 4,185 | 4,235 | 4,170 | 4,235 | 3,800 |
| 2017/02/16 | 4,325 | 4,325 | 4,325 | 4,325 | 200 |
| 2017/02/13 | 4,375 | 4,375 | 4,365 | 4,365 | 200 |
| 2017/02/09 | 4,355 | 4,395 | 4,320 | 4,395 | 400 |
| 2017/02/06 | 4,300 | 4,440 | 4,300 | 4,440 | 300 |
| 2017/02/03 | 4,325 | 4,325 | 4,325 | 4,325 | 100 |
| 2017/02/02 | 4,400 | 4,400 | 4,205 | 4,255 | 2,600 |
| 2017/02/01 | 4,565 | 4,565 | 4,505 | 4,505 | 1,100 |
| 2017/01/31 | 4,570 | 4,570 | 4,565 | 4,565 | 200 |
| 2017/01/30 | 4,555 | 4,560 | 4,555 | 4,560 | 800 |
| 2017/01/27 | 4,555 | 4,555 | 4,555 | 4,555 | 100 |
| 2017/01/26 | 4,625 | 4,625 | 4,625 | 4,625 | 200 |
| 2017/01/24 | 4,455 | 4,455 | 4,455 | 4,455 | 100 |
| 2017/01/23 | 4,550 | 4,550 | 4,435 | 4,450 | 600 |
| 2017/01/18 | 4,590 | 4,600 | 4,590 | 4,600 | 200 |
| 2017/01/17 | 4,600 | 4,600 | 4,600 | 4,600 | 100 |
| 2017/01/16 | 4,610 | 4,610 | 4,610 | 4,610 | 100 |
| 2017/01/13 | 4,630 | 4,650 | 4,585 | 4,610 | 800 |
| 2017/01/12 | 4,800 | 4,800 | 4,575 | 4,650 | 1,700 |
| 2017/01/11 | 4,870 | 4,870 | 4,800 | 4,800 | 200 |
| 2017/01/10 | 4,800 | 4,870 | 4,800 | 4,870 | 300 |
| 2017/01/06 | 4,870 | 4,870 | 4,870 | 4,870 | 100 |
| 2017/01/05 | 4,880 | 4,880 | 4,880 | 4,880 | 100 |
| 2017/01/04 | 4,835 | 4,850 | 4,710 | 4,850 | 600 |