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 |
|---|---|---|---|---|---|
| 2019/12/30 | 5,500 | 5,600 | 5,500 | 5,600 | 200 |
| 2019/12/25 | 5,350 | 5,350 | 5,350 | 5,350 | 200 |
| 2019/12/24 | 5,340 | 5,340 | 5,340 | 5,340 | 100 |
| 2019/12/23 | 5,340 | 5,340 | 5,340 | 5,340 | 100 |
| 2019/12/20 | 5,780 | 5,780 | 5,480 | 5,480 | 2,000 |
| 2019/12/17 | 5,700 | 5,700 | 5,700 | 5,700 | 100 |
| 2019/12/13 | 5,600 | 5,600 | 5,600 | 5,600 | 200 |
| 2019/12/10 | 5,320 | 5,420 | 5,320 | 5,420 | 300 |
| 2019/12/09 | 5,470 | 5,470 | 5,470 | 5,470 | 100 |
| 2019/12/06 | 5,750 | 5,750 | 5,510 | 5,510 | 500 |
| 2019/12/05 | 5,750 | 5,750 | 5,750 | 5,750 | 100 |
| 2019/12/04 | 5,750 | 5,750 | 5,740 | 5,740 | 300 |
| 2019/12/03 | 5,730 | 5,730 | 5,700 | 5,700 | 300 |
| 2019/12/02 | 5,500 | 5,650 | 5,500 | 5,650 | 1,900 |
| 2019/11/29 | 5,360 | 5,480 | 5,360 | 5,480 | 1,500 |
| 2019/11/28 | 5,330 | 5,350 | 5,330 | 5,350 | 1,600 |
| 2019/11/26 | 5,340 | 5,340 | 5,340 | 5,340 | 100 |
| 2019/11/25 | 5,250 | 5,250 | 5,050 | 5,250 | 2,900 |
| 2019/11/22 | 5,240 | 5,250 | 5,220 | 5,250 | 500 |
| 2019/11/21 | 5,200 | 5,200 | 5,200 | 5,200 | 100 |
| 2019/11/20 | 5,110 | 5,160 | 5,110 | 5,160 | 300 |
| 2019/11/15 | 5,140 | 5,140 | 5,140 | 5,140 | 200 |
| 2019/11/14 | 5,150 | 5,150 | 5,150 | 5,150 | 100 |
| 2019/11/13 | 5,130 | 5,130 | 5,120 | 5,120 | 300 |
| 2019/11/11 | 5,200 | 5,200 | 5,200 | 5,200 | 200 |
| 2019/11/07 | 5,140 | 5,190 | 5,140 | 5,190 | 500 |
| 2019/11/06 | 5,180 | 5,240 | 5,180 | 5,240 | 200 |
| 2019/11/05 | 5,200 | 5,200 | 5,130 | 5,130 | 600 |
| 2019/11/01 | 5,400 | 5,400 | 5,230 | 5,230 | 2,100 |
| 2019/10/31 | 5,200 | 5,300 | 5,200 | 5,300 | 800 |
| 2019/10/30 | 5,080 | 5,080 | 5,080 | 5,080 | 100 |
| 2019/10/29 | 5,000 | 5,000 | 5,000 | 5,000 | 200 |
| 2019/10/28 | 4,725 | 5,000 | 4,725 | 5,000 | 1,100 |
| 2019/10/25 | 4,700 | 4,700 | 4,700 | 4,700 | 100 |
| 2019/10/24 | 4,685 | 4,685 | 4,685 | 4,685 | 100 |
| 2019/10/23 | 4,635 | 4,725 | 4,635 | 4,725 | 300 |
| 2019/10/21 | 4,630 | 4,635 | 4,630 | 4,635 | 200 |
| 2019/10/18 | 4,625 | 4,650 | 4,625 | 4,630 | 300 |
| 2019/10/15 | 4,625 | 4,625 | 4,625 | 4,625 | 200 |
| 2019/10/11 | 4,555 | 4,630 | 4,555 | 4,625 | 500 |
| 2019/10/10 | 4,625 | 4,630 | 4,625 | 4,630 | 300 |
| 2019/10/09 | 4,765 | 4,765 | 4,765 | 4,765 | 500 |
| 2019/10/08 | 5,100 | 5,100 | 5,000 | 5,000 | 200 |
| 2019/10/07 | 5,150 | 5,150 | 5,150 | 5,150 | 100 |
| 2019/10/03 | 5,290 | 5,290 | 5,290 | 5,290 | 200 |
| 2019/10/01 | 5,570 | 5,590 | 5,490 | 5,490 | 1,100 |
| 2019/09/30 | 5,510 | 5,560 | 5,510 | 5,560 | 400 |
| 2019/09/27 | 5,500 | 5,500 | 5,500 | 5,500 | 100 |
| 2019/09/26 | 5,670 | 5,670 | 5,650 | 5,650 | 200 |
| 2019/09/24 | 5,880 | 5,880 | 5,880 | 5,880 | 100 |
| 2019/09/20 | 5,890 | 5,890 | 5,890 | 5,890 | 600 |
| 2019/09/19 | 5,900 | 5,900 | 5,900 | 5,900 | 500 |
| 2019/09/18 | 5,930 | 5,930 | 5,930 | 5,930 | 500 |
| 2019/09/17 | 5,950 | 5,950 | 5,950 | 5,950 | 1,000 |
| 2019/09/13 | 5,950 | 5,950 | 5,950 | 5,950 | 1,000 |
| 2019/09/12 | 5,950 | 5,950 | 5,950 | 5,950 | 1,000 |
| 2019/09/11 | 5,960 | 5,960 | 5,860 | 5,950 | 1,200 |
| 2019/09/10 | 5,960 | 5,960 | 5,960 | 5,960 | 1,100 |
| 2019/09/09 | 5,960 | 5,960 | 5,960 | 5,960 | 1,000 |
| 2019/09/06 | 5,980 | 5,990 | 5,920 | 5,960 | 1,600 |
| 2019/09/05 | 5,920 | 5,980 | 5,910 | 5,980 | 1,900 |
| 2019/09/04 | 5,980 | 5,990 | 5,920 | 5,920 | 1,800 |
| 2019/09/03 | 6,000 | 6,000 | 5,980 | 5,980 | 1,100 |
| 2019/09/02 | 6,010 | 6,090 | 6,000 | 6,000 | 1,700 |
| 2019/08/30 | 6,040 | 6,040 | 5,780 | 6,010 | 4,700 |
| 2019/08/29 | 6,020 | 6,040 | 6,010 | 6,040 | 2,200 |
| 2019/08/28 | 5,970 | 6,020 | 5,970 | 6,020 | 1,900 |
| 2019/08/27 | 5,980 | 5,980 | 5,910 | 5,970 | 1,300 |
| 2019/08/26 | 5,980 | 5,980 | 5,980 | 5,980 | 1,000 |
| 2019/08/23 | 5,980 | 5,980 | 5,980 | 5,980 | 1,000 |
| 2019/08/22 | 5,980 | 5,980 | 5,980 | 5,980 | 1,000 |
| 2019/08/21 | 5,980 | 5,980 | 5,870 | 5,980 | 1,500 |
| 2019/08/20 | 5,980 | 5,980 | 5,980 | 5,980 | 1,000 |
| 2019/08/19 | 6,000 | 6,000 | 6,000 | 6,000 | 1,000 |
| 2019/08/16 | 6,000 | 6,000 | 6,000 | 6,000 | 1,100 |
| 2019/08/15 | 6,010 | 6,010 | 5,810 | 6,010 | 1,800 |
| 2019/08/14 | 6,070 | 6,070 | 6,070 | 6,070 | 1,000 |
| 2019/08/13 | 6,090 | 6,090 | 6,000 | 6,080 | 1,500 |
| 2019/08/09 | 6,140 | 6,140 | 5,960 | 6,100 | 2,300 |
| 2019/08/08 | 6,100 | 6,140 | 6,100 | 6,140 | 1,200 |
| 2019/08/07 | 6,140 | 6,140 | 6,030 | 6,100 | 1,300 |
| 2019/08/06 | 6,140 | 6,140 | 6,140 | 6,140 | 1,100 |
| 2019/08/05 | 6,180 | 6,180 | 6,070 | 6,150 | 1,300 |
| 2019/08/02 | 6,180 | 6,180 | 6,120 | 6,180 | 2,100 |
| 2019/08/01 | 6,180 | 6,190 | 5,840 | 6,190 | 6,600 |
| 2019/07/31 | 6,070 | 6,150 | 6,070 | 6,150 | 1,800 |
| 2019/07/30 | 5,950 | 6,060 | 5,950 | 6,060 | 2,900 |
| 2019/07/29 | 5,900 | 5,980 | 5,880 | 5,940 | 1,200 |
| 2019/07/26 | 5,570 | 5,950 | 5,570 | 5,880 | 6,200 |
| 2019/07/25 | 5,590 | 5,590 | 5,470 | 5,470 | 2,700 |
| 2019/07/24 | 5,590 | 5,600 | 5,590 | 5,590 | 1,800 |
| 2019/07/23 | 5,560 | 5,590 | 5,550 | 5,590 | 2,000 |
| 2019/07/22 | 5,500 | 5,550 | 5,480 | 5,550 | 2,800 |
| 2019/07/19 | 5,490 | 5,500 | 5,490 | 5,500 | 2,800 |
| 2019/07/18 | 5,400 | 5,490 | 5,400 | 5,490 | 2,700 |
| 2019/07/17 | 5,380 | 5,400 | 5,380 | 5,400 | 2,000 |
| 2019/07/16 | 5,350 | 5,380 | 5,350 | 5,380 | 2,900 |
| 2019/07/12 | 5,340 | 5,340 | 5,340 | 5,340 | 1,600 |
| 2019/07/11 | 5,320 | 5,350 | 5,300 | 5,350 | 2,200 |
| 2019/07/10 | 5,300 | 5,340 | 5,300 | 5,320 | 2,000 |
| 2019/07/09 | 5,340 | 5,340 | 5,340 | 5,340 | 1,600 |
| 2019/07/08 | 5,340 | 5,340 | 5,250 | 5,340 | 2,500 |
| 2019/07/05 | 5,290 | 5,340 | 5,260 | 5,340 | 4,100 |
| 2019/07/04 | 5,250 | 5,280 | 5,210 | 5,250 | 1,000 |
| 2019/07/03 | 5,070 | 5,240 | 5,070 | 5,170 | 1,900 |
| 2019/07/02 | 4,870 | 5,170 | 4,870 | 5,020 | 900 |
| 2019/07/01 | 4,610 | 4,855 | 4,610 | 4,855 | 2,500 |
| 2019/06/28 | 4,500 | 4,560 | 4,500 | 4,560 | 700 |
| 2019/06/27 | 4,550 | 4,560 | 4,550 | 4,560 | 300 |
| 2019/06/26 | 4,640 | 4,640 | 4,620 | 4,620 | 700 |
| 2019/06/25 | 4,780 | 4,780 | 4,710 | 4,710 | 300 |
| 2019/06/24 | 4,950 | 4,950 | 4,695 | 4,800 | 3,500 |
| 2019/06/21 | 5,170 | 5,170 | 5,050 | 5,050 | 1,500 |
| 2019/06/20 | 5,200 | 5,200 | 5,180 | 5,180 | 1,400 |
| 2019/06/19 | 5,210 | 5,210 | 5,210 | 5,210 | 1,300 |
| 2019/06/18 | 5,240 | 5,240 | 5,210 | 5,210 | 1,800 |
| 2019/06/17 | 5,230 | 5,240 | 5,230 | 5,240 | 1,400 |
| 2019/06/14 | 5,250 | 5,250 | 5,230 | 5,230 | 1,400 |
| 2019/06/13 | 5,250 | 5,250 | 5,250 | 5,250 | 1,500 |
| 2019/06/12 | 5,250 | 5,250 | 5,150 | 5,250 | 1,800 |
| 2019/06/11 | 5,250 | 5,250 | 5,230 | 5,250 | 1,500 |
| 2019/06/10 | 5,110 | 5,250 | 5,110 | 5,250 | 1,100 |
| 2019/06/07 | 5,090 | 5,190 | 5,010 | 5,190 | 2,200 |
| 2019/06/06 | 4,975 | 5,190 | 4,975 | 5,190 | 2,300 |
| 2019/06/05 | 4,870 | 4,975 | 4,870 | 4,975 | 1,400 |
| 2019/06/04 | 4,800 | 4,920 | 4,800 | 4,870 | 1,000 |
| 2019/06/03 | 4,710 | 4,800 | 4,700 | 4,800 | 2,300 |
| 2019/05/31 | 4,700 | 4,710 | 4,700 | 4,710 | 1,400 |
| 2019/05/30 | 4,700 | 4,700 | 4,695 | 4,700 | 2,700 |
| 2019/05/29 | 4,610 | 4,700 | 4,610 | 4,700 | 300 |
| 2019/05/28 | 4,600 | 4,660 | 4,600 | 4,610 | 1,100 |
| 2019/05/27 | 4,660 | 4,660 | 4,600 | 4,600 | 1,200 |
| 2019/05/24 | 4,660 | 4,660 | 4,660 | 4,660 | 800 |
| 2019/05/23 | 4,610 | 4,660 | 4,610 | 4,660 | 300 |
| 2019/05/22 | 4,650 | 4,650 | 4,605 | 4,605 | 1,000 |
| 2019/05/21 | 4,530 | 4,650 | 4,530 | 4,650 | 500 |
| 2019/05/20 | 4,410 | 4,530 | 4,410 | 4,530 | 900 |
| 2019/05/17 | 4,370 | 4,410 | 4,370 | 4,410 | 1,500 |
| 2019/05/16 | 4,235 | 4,300 | 4,235 | 4,300 | 1,500 |
| 2019/05/15 | 4,230 | 4,235 | 4,160 | 4,235 | 900 |
| 2019/05/14 | 4,235 | 4,235 | 4,195 | 4,230 | 1,200 |
| 2019/05/13 | 4,230 | 4,270 | 4,230 | 4,235 | 2,900 |
| 2019/05/10 | 4,230 | 4,230 | 4,230 | 4,230 | 100 |
| 2019/05/09 | 4,190 | 4,220 | 4,190 | 4,220 | 500 |
| 2019/05/08 | 4,100 | 4,185 | 4,090 | 4,185 | 800 |
| 2019/05/07 | 4,075 | 4,075 | 4,075 | 4,075 | 600 |
| 2019/04/26 | 4,070 | 4,070 | 4,070 | 4,070 | 200 |
| 2019/04/24 | 4,210 | 4,210 | 4,210 | 4,210 | 100 |
| 2019/04/19 | 4,140 | 4,140 | 4,140 | 4,140 | 100 |
| 2019/04/18 | 4,140 | 4,140 | 4,140 | 4,140 | 200 |
| 2019/04/17 | 4,140 | 4,140 | 4,140 | 4,140 | 100 |
| 2019/04/02 | 4,195 | 4,195 | 4,195 | 4,195 | 100 |
| 2019/04/01 | 4,200 | 4,250 | 4,195 | 4,195 | 300 |
| 2019/03/29 | 4,195 | 4,195 | 4,195 | 4,195 | 2,300 |
| 2019/03/27 | 4,020 | 4,265 | 4,015 | 4,265 | 800 |
| 2019/03/26 | 4,280 | 4,290 | 4,280 | 4,285 | 600 |
| 2019/03/25 | 4,280 | 4,280 | 4,280 | 4,280 | 100 |
| 2019/03/22 | 4,285 | 4,285 | 4,275 | 4,280 | 600 |
| 2019/03/20 | 4,265 | 4,295 | 4,215 | 4,295 | 800 |
| 2019/03/19 | 4,295 | 4,295 | 4,125 | 4,265 | 700 |
| 2019/03/18 | 4,300 | 4,300 | 4,090 | 4,295 | 900 |
| 2019/03/15 | 4,300 | 4,300 | 4,300 | 4,300 | 300 |
| 2019/03/14 | 4,300 | 4,300 | 4,300 | 4,300 | 300 |
| 2019/03/13 | 4,300 | 4,300 | 4,300 | 4,300 | 300 |
| 2019/03/12 | 4,300 | 4,300 | 4,300 | 4,300 | 400 |
| 2019/03/11 | 4,300 | 4,300 | 4,300 | 4,300 | 300 |
| 2019/03/08 | 4,300 | 4,300 | 4,300 | 4,300 | 300 |
| 2019/03/07 | 4,335 | 4,335 | 4,335 | 4,335 | 300 |
| 2019/03/06 | 4,335 | 4,335 | 4,125 | 4,335 | 2,000 |
| 2019/03/05 | 4,340 | 4,340 | 4,340 | 4,340 | 400 |
| 2019/03/04 | 4,340 | 4,340 | 4,340 | 4,340 | 300 |
| 2019/03/01 | 4,340 | 4,340 | 4,340 | 4,340 | 1,400 |
| 2019/02/28 | 4,340 | 4,340 | 4,340 | 4,340 | 400 |
| 2019/02/27 | 4,340 | 4,340 | 4,340 | 4,340 | 300 |
| 2019/02/26 | 4,340 | 4,340 | 4,340 | 4,340 | 300 |
| 2019/02/25 | 4,345 | 4,345 | 4,345 | 4,345 | 300 |
| 2019/02/22 | 4,350 | 4,350 | 4,350 | 4,350 | 300 |
| 2019/02/21 | 4,350 | 4,350 | 4,350 | 4,350 | 300 |
| 2019/02/20 | 4,350 | 4,350 | 4,350 | 4,350 | 300 |
| 2019/02/19 | 4,350 | 4,350 | 4,350 | 4,350 | 500 |
| 2019/02/18 | 4,350 | 4,350 | 4,350 | 4,350 | 300 |
| 2019/02/15 | 4,300 | 4,350 | 4,300 | 4,350 | 500 |
| 2019/02/14 | 4,270 | 4,300 | 4,270 | 4,300 | 700 |
| 2019/02/13 | 4,210 | 4,270 | 4,210 | 4,270 | 800 |
| 2019/02/12 | 4,180 | 4,210 | 4,180 | 4,210 | 600 |
| 2019/02/08 | 4,180 | 4,180 | 4,180 | 4,180 | 300 |
| 2019/02/07 | 4,170 | 4,180 | 4,150 | 4,180 | 600 |
| 2019/02/06 | 4,095 | 4,150 | 4,095 | 4,150 | 600 |
| 2019/02/05 | 3,990 | 4,095 | 3,990 | 4,095 | 1,100 |
| 2019/02/04 | 3,980 | 3,980 | 3,980 | 3,980 | 300 |
| 2019/02/01 | 3,980 | 3,980 | 3,980 | 3,980 | 400 |
| 2019/01/31 | 3,980 | 3,985 | 3,980 | 3,980 | 1,000 |
| 2019/01/30 | 3,975 | 3,980 | 3,975 | 3,980 | 700 |
| 2019/01/29 | 3,970 | 3,975 | 3,970 | 3,975 | 700 |
| 2019/01/25 | 3,970 | 3,970 | 3,970 | 3,970 | 100 |
| 2019/01/24 | 3,970 | 3,970 | 3,970 | 3,970 | 100 |
| 2019/01/21 | 3,970 | 3,970 | 3,970 | 3,970 | 200 |
| 2019/01/17 | 3,970 | 3,970 | 3,970 | 3,970 | 300 |
| 2019/01/11 | 3,970 | 3,970 | 3,970 | 3,970 | 400 |
| 2019/01/10 | 3,970 | 3,975 | 3,970 | 3,975 | 300 |
| 2019/01/08 | 3,780 | 3,885 | 3,780 | 3,885 | 500 |
| 2019/01/07 | 3,710 | 3,780 | 3,710 | 3,780 | 700 |
| 2019/01/04 | 3,570 | 3,710 | 3,570 | 3,710 | 900 |