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 |
|---|---|---|---|---|---|
| 2018/12/26 | 3,570 | 3,570 | 3,570 | 3,570 | 200 |
| 2018/12/25 | 3,540 | 3,610 | 3,540 | 3,570 | 800 |
| 2018/12/20 | 3,840 | 3,840 | 3,835 | 3,835 | 2,500 |
| 2018/12/19 | 3,900 | 3,900 | 3,835 | 3,835 | 500 |
| 2018/12/18 | 3,900 | 3,905 | 3,900 | 3,900 | 400 |
| 2018/12/17 | 3,900 | 3,900 | 3,900 | 3,900 | 300 |
| 2018/12/14 | 3,900 | 3,905 | 3,900 | 3,900 | 800 |
| 2018/12/13 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2018/12/12 | 3,850 | 3,890 | 3,850 | 3,860 | 600 |
| 2018/12/11 | 3,850 | 3,850 | 3,850 | 3,850 | 300 |
| 2018/12/10 | 3,960 | 3,960 | 3,850 | 3,850 | 1,400 |
| 2018/12/07 | 3,960 | 3,960 | 3,960 | 3,960 | 300 |
| 2018/12/06 | 3,890 | 3,960 | 3,890 | 3,960 | 300 |
| 2018/12/05 | 4,100 | 4,100 | 4,100 | 4,100 | 300 |
| 2018/12/04 | 4,110 | 4,110 | 4,050 | 4,050 | 500 |
| 2018/12/03 | 4,045 | 4,045 | 4,045 | 4,045 | 400 |
| 2018/11/30 | 3,840 | 3,905 | 3,770 | 3,905 | 1,100 |
| 2018/11/27 | 3,630 | 3,630 | 3,630 | 3,630 | 100 |
| 2018/11/21 | 3,610 | 3,610 | 3,610 | 3,610 | 100 |
| 2018/11/20 | 3,745 | 3,745 | 3,745 | 3,745 | 100 |
| 2018/11/19 | 3,655 | 3,655 | 3,605 | 3,605 | 1,000 |
| 2018/11/14 | 3,725 | 3,725 | 3,725 | 3,725 | 200 |
| 2018/11/13 | 3,725 | 3,725 | 3,725 | 3,725 | 200 |
| 2018/11/12 | 3,725 | 3,725 | 3,725 | 3,725 | 300 |
| 2018/11/09 | 3,740 | 3,740 | 3,740 | 3,740 | 100 |
| 2018/11/01 | 3,880 | 3,880 | 3,880 | 3,880 | 100 |
| 2018/10/29 | 3,880 | 3,880 | 3,880 | 3,880 | 1,000 |
| 2018/10/23 | 3,880 | 3,880 | 3,880 | 3,880 | 100 |
| 2018/10/17 | 3,880 | 3,880 | 3,880 | 3,880 | 100 |
| 2018/10/16 | 3,840 | 3,840 | 3,840 | 3,840 | 100 |
| 2018/10/15 | 3,910 | 3,910 | 3,910 | 3,910 | 100 |
| 2018/10/11 | 3,820 | 3,960 | 3,820 | 3,960 | 500 |
| 2018/10/10 | 3,965 | 3,965 | 3,965 | 3,965 | 100 |
| 2018/10/09 | 4,000 | 4,000 | 3,965 | 3,965 | 300 |
| 2018/10/05 | 3,895 | 3,895 | 3,895 | 3,895 | 100 |
| 2018/10/03 | 3,900 | 3,900 | 3,900 | 3,900 | 200 |
| 2018/10/01 | 4,000 | 4,000 | 3,950 | 3,950 | 1,300 |
| 2018/09/28 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 2018/09/27 | 3,950 | 3,950 | 3,950 | 3,950 | 400 |
| 2018/09/25 | 3,930 | 3,985 | 3,930 | 3,985 | 500 |
| 2018/09/13 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 2018/09/12 | 3,995 | 4,000 | 3,995 | 4,000 | 200 |
| 2018/09/10 | 3,965 | 3,965 | 3,965 | 3,965 | 100 |
| 2018/09/05 | 3,930 | 3,990 | 3,930 | 3,965 | 300 |
| 2018/09/04 | 3,995 | 3,995 | 3,995 | 3,995 | 100 |
| 2018/09/03 | 4,095 | 4,095 | 3,955 | 3,980 | 1,400 |
| 2018/08/31 | 4,095 | 4,095 | 4,095 | 4,095 | 100 |
| 2018/08/30 | 3,965 | 3,965 | 3,965 | 3,965 | 100 |
| 2018/08/29 | 3,930 | 3,930 | 3,930 | 3,930 | 100 |
| 2018/08/28 | 3,900 | 3,900 | 3,900 | 3,900 | 200 |
| 2018/08/27 | 3,900 | 3,900 | 3,900 | 3,900 | 200 |
| 2018/08/24 | 3,900 | 3,900 | 3,900 | 3,900 | 300 |
| 2018/08/23 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2018/08/22 | 3,935 | 3,935 | 3,895 | 3,895 | 300 |
| 2018/08/21 | 3,950 | 3,950 | 3,885 | 3,885 | 900 |
| 2018/08/20 | 3,985 | 3,995 | 3,955 | 3,995 | 1,000 |
| 2018/08/17 | 3,995 | 3,995 | 3,995 | 3,995 | 100 |
| 2018/08/15 | 4,030 | 4,030 | 4,030 | 4,030 | 100 |
| 2018/08/14 | 4,050 | 4,050 | 4,025 | 4,030 | 600 |
| 2018/08/09 | 4,045 | 4,095 | 4,045 | 4,095 | 1,200 |
| 2018/08/07 | 4,115 | 4,115 | 4,115 | 4,115 | 100 |
| 2018/08/03 | 4,255 | 4,255 | 4,250 | 4,255 | 1,000 |
| 2018/08/02 | 4,180 | 4,250 | 4,180 | 4,250 | 400 |
| 2018/08/01 | 4,185 | 4,185 | 4,180 | 4,180 | 200 |
| 2018/07/31 | 4,150 | 4,180 | 4,150 | 4,180 | 700 |
| 2018/07/30 | 4,150 | 4,150 | 4,150 | 4,150 | 600 |
| 2018/07/27 | 4,125 | 4,125 | 4,125 | 4,125 | 400 |
| 2018/07/26 | 4,125 | 4,125 | 4,125 | 4,125 | 100 |
| 2018/07/25 | 4,125 | 4,125 | 4,125 | 4,125 | 300 |
| 2018/07/24 | 4,190 | 4,190 | 4,120 | 4,125 | 400 |
| 2018/07/23 | 4,240 | 4,240 | 4,190 | 4,190 | 1,400 |
| 2018/07/20 | 4,240 | 4,240 | 4,240 | 4,240 | 100 |
| 2018/07/19 | 4,170 | 4,180 | 4,045 | 4,180 | 1,100 |
| 2018/07/18 | 4,295 | 4,295 | 4,210 | 4,210 | 500 |
| 2018/07/17 | 4,225 | 4,225 | 4,210 | 4,210 | 200 |
| 2018/07/11 | 4,230 | 4,295 | 4,230 | 4,295 | 1,000 |
| 2018/07/10 | 4,235 | 4,235 | 4,230 | 4,230 | 300 |
| 2018/07/06 | 4,200 | 4,235 | 4,200 | 4,235 | 800 |
| 2018/07/05 | 4,100 | 4,100 | 4,095 | 4,095 | 2,300 |
| 2018/07/04 | 4,095 | 4,095 | 4,095 | 4,095 | 100 |
| 2018/07/03 | 4,075 | 4,075 | 4,050 | 4,050 | 300 |
| 2018/07/02 | 4,090 | 4,090 | 4,020 | 4,040 | 1,900 |
| 2018/06/29 | 4,005 | 4,075 | 4,005 | 4,020 | 700 |
| 2018/06/26 | 4,105 | 4,105 | 3,985 | 3,985 | 1,400 |
| 2018/06/25 | 4,100 | 4,100 | 4,060 | 4,060 | 1,100 |
| 2018/06/21 | 4,140 | 4,140 | 4,000 | 4,040 | 1,400 |
| 2018/06/20 | 4,130 | 4,140 | 4,130 | 4,140 | 600 |
| 2018/06/15 | 4,200 | 4,200 | 4,200 | 4,200 | 100 |
| 2018/06/14 | 4,195 | 4,195 | 4,195 | 4,195 | 100 |
| 2018/06/13 | 4,190 | 4,195 | 4,190 | 4,195 | 200 |
| 2018/06/12 | 4,190 | 4,190 | 4,190 | 4,190 | 500 |
| 2018/06/04 | 4,190 | 4,200 | 4,190 | 4,190 | 300 |
| 2018/06/01 | 4,190 | 4,190 | 4,190 | 4,190 | 1,000 |
| 2018/05/31 | 4,200 | 4,200 | 4,190 | 4,190 | 200 |
| 2018/05/30 | 4,185 | 4,185 | 4,185 | 4,185 | 100 |
| 2018/05/29 | 4,170 | 4,180 | 4,170 | 4,180 | 300 |
| 2018/05/25 | 4,170 | 4,170 | 4,170 | 4,170 | 300 |
| 2018/05/24 | 4,155 | 4,155 | 4,155 | 4,155 | 300 |
| 2018/05/23 | 4,155 | 4,155 | 4,155 | 4,155 | 300 |
| 2018/05/21 | 4,205 | 4,205 | 4,205 | 4,205 | 100 |
| 2018/05/18 | 4,205 | 4,205 | 4,205 | 4,205 | 100 |
| 2018/05/17 | 4,210 | 4,210 | 4,210 | 4,210 | 100 |
| 2018/05/15 | 4,250 | 4,250 | 4,250 | 4,250 | 200 |
| 2018/05/14 | 4,300 | 4,300 | 4,230 | 4,250 | 600 |
| 2018/05/10 | 4,210 | 4,230 | 4,210 | 4,230 | 200 |
| 2018/05/08 | 4,250 | 4,250 | 4,250 | 4,250 | 100 |
| 2018/05/07 | 4,280 | 4,280 | 4,250 | 4,250 | 200 |
| 2018/05/02 | 4,280 | 4,280 | 4,280 | 4,280 | 900 |
| 2018/05/01 | 4,240 | 4,280 | 4,240 | 4,280 | 600 |
| 2018/04/27 | 4,225 | 4,225 | 4,225 | 4,225 | 200 |
| 2018/04/26 | 4,275 | 4,275 | 4,210 | 4,210 | 200 |
| 2018/04/23 | 4,205 | 4,205 | 4,205 | 4,205 | 200 |
| 2018/04/20 | 4,215 | 4,215 | 4,205 | 4,205 | 200 |
| 2018/04/04 | 4,300 | 4,350 | 4,300 | 4,350 | 1,100 |
| 2018/04/03 | 4,250 | 4,275 | 4,250 | 4,255 | 400 |
| 2018/03/30 | 4,250 | 4,250 | 4,250 | 4,250 | 1,300 |
| 2018/03/29 | 4,245 | 4,250 | 4,245 | 4,250 | 500 |
| 2018/03/28 | 4,125 | 4,150 | 4,125 | 4,130 | 600 |
| 2018/03/27 | 4,285 | 4,390 | 4,280 | 4,390 | 500 |
| 2018/03/26 | 4,250 | 4,320 | 4,250 | 4,320 | 400 |
| 2018/03/23 | 4,320 | 4,320 | 4,250 | 4,250 | 400 |
| 2018/03/22 | 4,320 | 4,320 | 4,320 | 4,320 | 100 |
| 2018/03/20 | 4,320 | 4,320 | 4,320 | 4,320 | 200 |
| 2018/03/19 | 4,495 | 4,525 | 4,455 | 4,455 | 300 |
| 2018/03/14 | 4,350 | 4,350 | 4,350 | 4,350 | 300 |
| 2018/03/12 | 4,350 | 4,350 | 4,350 | 4,350 | 200 |
| 2018/03/01 | 4,380 | 4,380 | 4,380 | 4,380 | 1,000 |
| 2018/02/27 | 4,390 | 4,390 | 4,380 | 4,380 | 200 |
| 2018/02/26 | 4,390 | 4,390 | 4,390 | 4,390 | 100 |
| 2018/02/23 | 4,385 | 4,385 | 4,370 | 4,370 | 200 |
| 2018/02/16 | 4,370 | 4,370 | 4,370 | 4,370 | 100 |
| 2018/02/13 | 4,280 | 4,350 | 4,280 | 4,350 | 2,300 |
| 2018/02/09 | 4,260 | 4,280 | 4,260 | 4,280 | 300 |
| 2018/02/08 | 4,340 | 4,340 | 4,340 | 4,340 | 100 |
| 2018/02/07 | 4,270 | 4,270 | 4,270 | 4,270 | 100 |
| 2018/02/06 | 4,315 | 4,315 | 4,260 | 4,270 | 900 |
| 2018/02/05 | 4,360 | 4,400 | 4,320 | 4,365 | 600 |
| 2018/02/02 | 4,400 | 4,400 | 4,365 | 4,365 | 1,100 |
| 2018/02/01 | 4,400 | 4,405 | 4,400 | 4,400 | 600 |
| 2018/01/31 | 4,390 | 4,395 | 4,390 | 4,395 | 200 |
| 2018/01/30 | 4,370 | 4,385 | 4,370 | 4,385 | 400 |
| 2018/01/29 | 4,365 | 4,365 | 4,365 | 4,365 | 100 |
| 2018/01/26 | 4,360 | 4,360 | 4,360 | 4,360 | 200 |
| 2018/01/24 | 4,345 | 4,355 | 4,335 | 4,335 | 300 |
| 2018/01/23 | 4,330 | 4,345 | 4,300 | 4,345 | 500 |
| 2018/01/18 | 4,290 | 4,295 | 4,290 | 4,295 | 700 |
| 2018/01/17 | 4,355 | 4,355 | 4,355 | 4,355 | 100 |
| 2018/01/15 | 4,345 | 4,360 | 4,345 | 4,360 | 200 |
| 2018/01/12 | 4,345 | 4,345 | 4,345 | 4,345 | 100 |
| 2018/01/11 | 4,350 | 4,350 | 4,345 | 4,345 | 200 |
| 2018/01/10 | 4,365 | 4,370 | 4,310 | 4,370 | 500 |
| 2018/01/09 | 4,300 | 4,345 | 4,300 | 4,345 | 400 |
| 2018/01/05 | 4,295 | 4,295 | 4,295 | 4,295 | 100 |
| 2018/01/04 | 4,290 | 4,295 | 4,275 | 4,295 | 1,100 |