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 |
|---|---|---|---|---|---|
| 2020/12/29 | 5,540 | 5,540 | 5,540 | 5,540 | 1,200 |
| 2020/12/23 | 5,540 | 5,540 | 5,540 | 5,540 | 100 |
| 2020/12/21 | 5,530 | 5,540 | 5,530 | 5,540 | 300 |
| 2020/12/18 | 5,530 | 5,530 | 5,530 | 5,530 | 800 |
| 2020/12/15 | 5,540 | 5,550 | 5,540 | 5,550 | 200 |
| 2020/12/09 | 5,540 | 5,540 | 5,540 | 5,540 | 100 |
| 2020/12/01 | 5,440 | 5,440 | 5,440 | 5,440 | 1,000 |
| 2020/11/30 | 5,440 | 5,440 | 5,440 | 5,440 | 200 |
| 2020/11/25 | 5,440 | 5,440 | 5,440 | 5,440 | 200 |
| 2020/11/24 | 5,420 | 5,440 | 5,420 | 5,440 | 300 |
| 2020/11/20 | 5,600 | 5,600 | 5,590 | 5,590 | 300 |
| 2020/11/19 | 5,680 | 5,680 | 5,680 | 5,680 | 400 |
| 2020/11/18 | 5,830 | 5,850 | 5,830 | 5,850 | 200 |
| 2020/11/16 | 5,840 | 5,840 | 5,780 | 5,780 | 300 |
| 2020/11/13 | 5,840 | 5,840 | 5,840 | 5,840 | 100 |
| 2020/11/12 | 5,900 | 5,900 | 5,900 | 5,900 | 100 |
| 2020/11/10 | 5,670 | 5,870 | 5,670 | 5,870 | 200 |
| 2020/11/09 | 5,870 | 5,870 | 5,870 | 5,870 | 100 |
| 2020/11/06 | 5,790 | 5,800 | 5,790 | 5,800 | 400 |
| 2020/11/02 | 5,550 | 5,610 | 5,550 | 5,610 | 200 |
| 2020/10/30 | 5,690 | 5,690 | 5,430 | 5,430 | 1,600 |
| 2020/10/29 | 5,490 | 5,580 | 5,490 | 5,580 | 200 |
| 2020/10/27 | 5,480 | 5,480 | 5,480 | 5,480 | 1,300 |
| 2020/10/23 | 5,510 | 5,510 | 5,510 | 5,510 | 200 |
| 2020/10/22 | 5,620 | 5,620 | 5,620 | 5,620 | 200 |
| 2020/10/21 | 5,550 | 5,620 | 5,550 | 5,620 | 400 |
| 2020/10/20 | 5,750 | 5,750 | 5,650 | 5,650 | 400 |
| 2020/10/19 | 5,580 | 5,650 | 5,580 | 5,650 | 500 |
| 2020/10/14 | 5,550 | 5,550 | 5,350 | 5,450 | 1,800 |
| 2020/10/07 | 5,690 | 5,750 | 5,690 | 5,750 | 500 |
| 2020/10/06 | 5,680 | 5,690 | 5,680 | 5,690 | 500 |
| 2020/10/05 | 5,680 | 5,680 | 5,680 | 5,680 | 100 |
| 2020/10/02 | 5,850 | 5,850 | 5,850 | 5,850 | 900 |
| 2020/09/30 | 5,830 | 5,850 | 5,830 | 5,850 | 200 |
| 2020/09/29 | 5,830 | 5,830 | 5,830 | 5,830 | 100 |
| 2020/09/25 | 5,830 | 5,830 | 5,830 | 5,830 | 100 |
| 2020/09/24 | 5,800 | 5,800 | 5,800 | 5,800 | 200 |
| 2020/09/23 | 5,790 | 5,800 | 5,790 | 5,800 | 200 |
| 2020/09/18 | 5,890 | 5,890 | 5,890 | 5,890 | 100 |
| 2020/09/15 | 5,870 | 5,890 | 5,870 | 5,870 | 600 |
| 2020/09/14 | 5,870 | 5,870 | 5,870 | 5,870 | 100 |
| 2020/09/11 | 5,780 | 5,780 | 5,780 | 5,780 | 100 |
| 2020/09/10 | 5,780 | 5,780 | 5,780 | 5,780 | 100 |
| 2020/09/09 | 5,780 | 5,780 | 5,780 | 5,780 | 100 |
| 2020/09/07 | 5,880 | 5,880 | 5,880 | 5,880 | 200 |
| 2020/09/03 | 5,900 | 5,900 | 5,880 | 5,880 | 400 |
| 2020/09/02 | 5,890 | 5,890 | 5,840 | 5,840 | 700 |
| 2020/09/01 | 5,800 | 5,840 | 5,800 | 5,840 | 400 |
| 2020/08/31 | 5,800 | 5,800 | 5,800 | 5,800 | 100 |
| 2020/08/28 | 5,780 | 5,780 | 5,780 | 5,780 | 100 |
| 2020/08/27 | 5,780 | 5,780 | 5,780 | 5,780 | 100 |
| 2020/08/20 | 5,780 | 5,780 | 5,780 | 5,780 | 100 |
| 2020/08/19 | 5,780 | 5,780 | 5,780 | 5,780 | 100 |
| 2020/08/18 | 5,850 | 5,850 | 5,850 | 5,850 | 100 |
| 2020/08/17 | 5,710 | 5,880 | 5,680 | 5,750 | 600 |
| 2020/08/14 | 5,710 | 5,710 | 5,710 | 5,710 | 100 |
| 2020/08/12 | 5,780 | 5,780 | 5,780 | 5,780 | 100 |
| 2020/08/07 | 5,780 | 5,780 | 5,780 | 5,780 | 100 |
| 2020/08/06 | 5,750 | 5,780 | 5,750 | 5,780 | 300 |
| 2020/08/05 | 5,750 | 5,750 | 5,750 | 5,750 | 900 |
| 2020/08/04 | 5,630 | 5,630 | 5,630 | 5,630 | 100 |
| 2020/08/03 | 5,510 | 5,630 | 5,510 | 5,630 | 300 |
| 2020/07/31 | 5,450 | 5,500 | 5,450 | 5,500 | 400 |
| 2020/07/30 | 5,450 | 5,450 | 5,450 | 5,450 | 100 |
| 2020/07/29 | 5,380 | 5,380 | 5,380 | 5,380 | 700 |
| 2020/07/28 | 5,380 | 5,380 | 5,380 | 5,380 | 200 |
| 2020/07/27 | 5,370 | 5,380 | 5,370 | 5,380 | 400 |
| 2020/07/22 | 5,360 | 5,400 | 5,360 | 5,400 | 1,100 |
| 2020/07/21 | 5,700 | 5,700 | 5,660 | 5,660 | 300 |
| 2020/07/20 | 5,750 | 5,750 | 5,750 | 5,750 | 1,600 |
| 2020/07/17 | 5,850 | 5,850 | 5,850 | 5,850 | 100 |
| 2020/07/16 | 5,750 | 5,850 | 5,750 | 5,850 | 200 |
| 2020/07/14 | 5,750 | 5,750 | 5,750 | 5,750 | 100 |
| 2020/07/10 | 5,750 | 5,750 | 5,750 | 5,750 | 300 |
| 2020/07/09 | 5,800 | 5,850 | 5,800 | 5,850 | 2,800 |
| 2020/07/08 | 5,750 | 5,750 | 5,750 | 5,750 | 100 |
| 2020/07/07 | 5,710 | 5,740 | 5,700 | 5,740 | 400 |
| 2020/07/06 | 5,710 | 5,710 | 5,710 | 5,710 | 100 |
| 2020/07/03 | 5,810 | 5,810 | 5,810 | 5,810 | 200 |
| 2020/07/01 | 5,800 | 5,810 | 5,790 | 5,790 | 3,300 |
| 2020/06/30 | 5,710 | 5,800 | 5,710 | 5,790 | 1,400 |
| 2020/06/29 | 5,580 | 5,630 | 5,580 | 5,630 | 2,100 |
| 2020/06/25 | 5,670 | 5,670 | 5,570 | 5,570 | 400 |
| 2020/06/24 | 5,520 | 5,720 | 5,520 | 5,720 | 500 |
| 2020/06/23 | 5,670 | 5,670 | 5,600 | 5,620 | 800 |
| 2020/06/22 | 5,650 | 5,650 | 5,550 | 5,610 | 1,400 |
| 2020/06/19 | 5,730 | 5,730 | 5,530 | 5,550 | 700 |
| 2020/06/18 | 5,760 | 5,760 | 5,760 | 5,760 | 100 |
| 2020/06/17 | 5,600 | 5,600 | 5,600 | 5,600 | 1,000 |
| 2020/06/16 | 5,500 | 5,500 | 5,400 | 5,430 | 500 |
| 2020/06/15 | 5,450 | 5,500 | 5,360 | 5,500 | 400 |
| 2020/06/12 | 5,450 | 5,450 | 5,450 | 5,450 | 100 |
| 2020/06/10 | 5,520 | 5,520 | 5,520 | 5,520 | 100 |
| 2020/06/09 | 5,590 | 5,590 | 5,590 | 5,590 | 300 |
| 2020/06/04 | 5,510 | 5,550 | 5,480 | 5,550 | 400 |
| 2020/06/03 | 5,510 | 5,510 | 5,480 | 5,480 | 200 |
| 2020/06/02 | 5,440 | 5,480 | 5,440 | 5,480 | 900 |
| 2020/06/01 | 5,370 | 5,440 | 5,370 | 5,440 | 1,100 |
| 2020/05/29 | 5,300 | 5,390 | 5,300 | 5,370 | 600 |
| 2020/05/28 | 5,140 | 5,290 | 5,140 | 5,290 | 700 |
| 2020/05/27 | 5,270 | 5,270 | 5,200 | 5,200 | 1,100 |
| 2020/05/26 | 5,200 | 5,200 | 5,200 | 5,200 | 100 |
| 2020/05/25 | 5,400 | 5,400 | 5,200 | 5,200 | 900 |
| 2020/05/21 | 5,400 | 5,400 | 5,400 | 5,400 | 100 |
| 2020/05/18 | 5,400 | 5,440 | 5,400 | 5,400 | 2,300 |
| 2020/05/15 | 5,390 | 5,400 | 5,390 | 5,400 | 700 |
| 2020/05/14 | 5,390 | 5,390 | 5,390 | 5,390 | 200 |
| 2020/05/12 | 5,300 | 5,390 | 5,300 | 5,390 | 200 |
| 2020/05/11 | 5,300 | 5,300 | 5,300 | 5,300 | 200 |
| 2020/05/08 | 5,300 | 5,300 | 5,300 | 5,300 | 100 |
| 2020/05/07 | 5,230 | 5,330 | 5,230 | 5,330 | 400 |
| 2020/05/01 | 5,430 | 5,430 | 5,340 | 5,430 | 900 |
| 2020/04/30 | 5,340 | 5,440 | 5,340 | 5,440 | 2,100 |
| 2020/04/28 | 5,430 | 5,430 | 5,210 | 5,310 | 1,600 |
| 2020/04/27 | 5,390 | 5,430 | 5,280 | 5,310 | 900 |
| 2020/04/24 | 5,240 | 5,340 | 5,160 | 5,160 | 800 |
| 2020/04/23 | 5,240 | 5,440 | 5,240 | 5,440 | 1,100 |
| 2020/04/22 | 5,040 | 5,040 | 5,040 | 5,040 | 100 |
| 2020/04/21 | 5,240 | 5,240 | 5,240 | 5,240 | 100 |
| 2020/04/20 | 5,440 | 5,440 | 5,340 | 5,340 | 300 |
| 2020/04/16 | 5,440 | 5,440 | 5,440 | 5,440 | 100 |
| 2020/04/15 | 5,400 | 5,440 | 5,380 | 5,440 | 600 |
| 2020/04/14 | 5,400 | 5,400 | 5,300 | 5,300 | 400 |
| 2020/04/13 | 5,400 | 5,500 | 5,400 | 5,500 | 500 |
| 2020/04/10 | 5,400 | 5,400 | 5,400 | 5,400 | 100 |
| 2020/04/07 | 5,470 | 5,470 | 5,450 | 5,450 | 600 |
| 2020/04/03 | 5,480 | 5,500 | 5,470 | 5,470 | 1,600 |
| 2020/04/02 | 5,400 | 5,470 | 5,400 | 5,470 | 300 |
| 2020/04/01 | 5,350 | 5,350 | 5,300 | 5,300 | 200 |
| 2020/03/30 | 5,050 | 5,150 | 5,050 | 5,150 | 200 |
| 2020/03/27 | 5,150 | 5,170 | 5,150 | 5,170 | 300 |
| 2020/03/26 | 5,140 | 5,140 | 5,140 | 5,140 | 300 |
| 2020/03/25 | 5,240 | 5,240 | 5,140 | 5,140 | 300 |
| 2020/03/24 | 5,140 | 5,140 | 5,140 | 5,140 | 100 |
| 2020/03/19 | 5,300 | 5,300 | 5,160 | 5,160 | 300 |
| 2020/03/18 | 5,140 | 5,200 | 5,140 | 5,200 | 200 |
| 2020/03/16 | 5,350 | 5,350 | 5,340 | 5,340 | 300 |
| 2020/03/04 | 5,560 | 5,560 | 5,500 | 5,500 | 600 |
| 2020/03/03 | 5,660 | 5,660 | 5,560 | 5,560 | 1,100 |
| 2020/03/02 | 5,090 | 5,710 | 5,090 | 5,660 | 700 |
| 2020/02/28 | 5,470 | 5,500 | 5,010 | 5,090 | 1,700 |
| 2020/02/26 | 5,570 | 5,570 | 5,570 | 5,570 | 100 |
| 2020/02/19 | 5,680 | 5,680 | 5,550 | 5,550 | 300 |
| 2020/02/10 | 5,670 | 5,670 | 5,670 | 5,670 | 100 |
| 2020/02/07 | 5,670 | 5,670 | 5,670 | 5,670 | 100 |
| 2020/02/03 | 5,770 | 5,770 | 5,770 | 5,770 | 900 |
| 2020/01/31 | 5,740 | 5,830 | 5,740 | 5,770 | 500 |
| 2020/01/30 | 5,860 | 5,860 | 5,740 | 5,740 | 200 |
| 2020/01/29 | 5,660 | 5,660 | 5,660 | 5,660 | 100 |
| 2020/01/24 | 5,660 | 5,660 | 5,660 | 5,660 | 300 |
| 2020/01/23 | 5,660 | 5,660 | 5,660 | 5,660 | 100 |
| 2020/01/22 | 5,660 | 5,660 | 5,660 | 5,660 | 100 |
| 2020/01/20 | 5,620 | 5,660 | 5,620 | 5,660 | 200 |
| 2020/01/17 | 5,650 | 5,720 | 5,650 | 5,720 | 200 |
| 2020/01/16 | 5,700 | 5,700 | 5,600 | 5,650 | 300 |
| 2020/01/14 | 5,700 | 5,700 | 5,700 | 5,700 | 100 |
| 2020/01/10 | 5,750 | 5,750 | 5,750 | 5,750 | 100 |
| 2020/01/08 | 5,800 | 5,800 | 5,750 | 5,750 | 1,100 |
| 2020/01/07 | 5,800 | 5,800 | 5,800 | 5,800 | 200 |
| 2020/01/06 | 5,700 | 5,700 | 5,700 | 5,700 | 100 |