9733 (株)ナガセ の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 3,150 | 3,200 | 3,150 | 3,200 | 32,000 | 1,066.67 |
| 1996-12-27 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 | 1,066.67 |
| 1996-12-24 | 3,000 | 3,100 | 3,000 | 3,000 | 4,000 | 1,000 |
| 1996-12-20 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,000 |
| 1996-12-18 | 3,090 | 3,090 | 3,000 | 3,000 | 3,000 | 1,000 |
| 1996-12-17 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 1,033.33 |
| 1996-12-09 | 3,160 | 3,160 | 3,160 | 3,160 | 1,000 | 1,053.33 |
| 1996-12-06 | 3,160 | 3,160 | 3,160 | 3,160 | 4,000 | 1,053.33 |
| 1996-12-05 | 3,170 | 3,170 | 3,170 | 3,170 | 1,000 | 1,056.67 |
| 1996-12-03 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 1,100 |
| 1996-12-02 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 1,100 |
| 1996-11-19 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 1,100 |
| 1996-11-18 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 1,100 |
| 1996-11-15 | 3,300 | 3,300 | 3,300 | 3,300 | 2,000 | 1,100 |
| 1996-11-14 | 3,350 | 3,350 | 3,350 | 3,350 | 1,000 | 1,116.67 |
| 1996-11-06 | 3,390 | 3,390 | 3,390 | 3,390 | 1,000 | 1,130 |
| 1996-11-05 | 3,420 | 3,420 | 3,420 | 3,420 | 1,000 | 1,140 |
| 1996-11-01 | 3,420 | 3,420 | 3,420 | 3,420 | 2,000 | 1,140 |
| 1996-10-31 | 3,470 | 3,470 | 3,470 | 3,470 | 1,000 | 1,156.67 |
| 1996-10-29 | 3,350 | 3,350 | 3,350 | 3,350 | 1,000 | 1,116.67 |
| 1996-10-28 | 3,450 | 3,450 | 3,400 | 3,400 | 2,000 | 1,133.33 |
| 1996-10-24 | 3,480 | 3,530 | 3,480 | 3,530 | 2,000 | 1,176.67 |
| 1996-10-23 | 3,530 | 3,530 | 3,530 | 3,530 | 1,000 | 1,176.67 |
| 1996-10-22 | 3,580 | 3,580 | 3,530 | 3,530 | 7,000 | 1,176.67 |
| 1996-10-21 | 3,580 | 3,580 | 3,580 | 3,580 | 11,000 | 1,193.33 |
| 1996-10-16 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 | 1,183.33 |
| 1996-10-15 | 3,600 | 3,600 | 3,600 | 3,600 | 5,000 | 1,200 |
| 1996-10-14 | 3,600 | 3,600 | 3,600 | 3,600 | 6,000 | 1,200 |
| 1996-10-11 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 1,200 |
| 1996-10-09 | 3,600 | 3,650 | 3,600 | 3,650 | 2,000 | 1,216.67 |
| 1996-10-08 | 3,590 | 3,650 | 3,590 | 3,650 | 7,000 | 1,216.67 |
| 1996-10-07 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 | 1,183.33 |
| 1996-10-04 | 3,590 | 3,590 | 3,590 | 3,590 | 2,000 | 1,196.67 |
| 1996-10-03 | 3,590 | 3,590 | 3,590 | 3,590 | 1,000 | 1,196.67 |
| 1996-10-02 | 3,590 | 3,590 | 3,590 | 3,590 | 1,000 | 1,196.67 |
| 1996-10-01 | 3,650 | 3,650 | 3,590 | 3,590 | 5,000 | 1,196.67 |
| 1996-09-30 | 3,600 | 3,650 | 3,600 | 3,650 | 3,000 | 1,216.67 |
| 1996-09-27 | 3,550 | 3,630 | 3,550 | 3,600 | 9,000 | 1,200 |
| 1996-09-26 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 1,166.67 |
| 1996-09-25 | 3,540 | 3,540 | 3,500 | 3,500 | 4,000 | 1,166.67 |
| 1996-09-24 | 3,550 | 3,550 | 3,550 | 3,550 | 2,000 | 1,183.33 |
| 1996-09-20 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 | 1,183.33 |
| 1996-09-19 | 3,540 | 3,550 | 3,540 | 3,550 | 3,000 | 1,183.33 |
| 1996-09-18 | 3,500 | 3,540 | 3,500 | 3,540 | 5,000 | 1,180 |
| 1996-09-17 | 3,500 | 3,500 | 3,500 | 3,500 | 5,000 | 1,166.67 |
| 1996-09-13 | 3,350 | 3,450 | 3,350 | 3,450 | 4,000 | 1,150 |
| 1996-09-12 | 3,350 | 3,350 | 3,350 | 3,350 | 13,000 | 1,116.67 |
| 1996-09-11 | 3,330 | 3,380 | 3,330 | 3,380 | 7,000 | 1,126.67 |
| 1996-09-10 | 3,320 | 3,320 | 3,320 | 3,320 | 2,000 | 1,106.67 |
| 1996-09-09 | 3,380 | 3,380 | 3,380 | 3,380 | 1,000 | 1,126.67 |
| 1996-09-06 | 3,380 | 3,380 | 3,350 | 3,350 | 3,000 | 1,116.67 |
| 1996-09-05 | 3,320 | 3,490 | 3,320 | 3,490 | 4,000 | 1,163.33 |
| 1996-09-04 | 3,340 | 3,340 | 3,320 | 3,320 | 2,000 | 1,106.67 |
| 1996-09-03 | 3,340 | 3,350 | 3,340 | 3,340 | 13,000 | 1,113.33 |
| 1996-09-02 | 3,380 | 3,380 | 3,340 | 3,340 | 4,000 | 1,113.33 |
| 1996-08-30 | 3,380 | 3,380 | 3,380 | 3,380 | 4,000 | 1,126.67 |
| 1996-08-29 | 3,420 | 3,420 | 3,420 | 3,420 | 2,000 | 1,140 |
| 1996-08-28 | 3,490 | 3,500 | 3,460 | 3,460 | 6,000 | 1,153.33 |
| 1996-08-27 | 3,500 | 3,510 | 3,490 | 3,490 | 3,000 | 1,163.33 |
| 1996-08-26 | 3,530 | 3,530 | 3,480 | 3,510 | 6,000 | 1,170 |
| 1996-08-23 | 3,400 | 3,450 | 3,400 | 3,450 | 3,000 | 1,150 |
| 1996-08-22 | 3,390 | 3,400 | 3,390 | 3,400 | 3,000 | 1,133.33 |
| 1996-08-21 | 3,390 | 3,390 | 3,390 | 3,390 | 2,000 | 1,130 |
| 1996-08-20 | 3,390 | 3,390 | 3,390 | 3,390 | 2,000 | 1,130 |
| 1996-08-19 | 3,400 | 3,400 | 3,380 | 3,380 | 3,000 | 1,126.67 |
| 1996-08-16 | 3,400 | 3,400 | 3,400 | 3,400 | 6,000 | 1,133.33 |
| 1996-08-15 | 3,320 | 3,320 | 3,320 | 3,320 | 1,000 | 1,106.67 |
| 1996-08-13 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 1,100 |
| 1996-08-12 | 3,260 | 3,260 | 3,250 | 3,250 | 6,000 | 1,083.33 |
| 1996-08-09 | 3,250 | 3,250 | 3,250 | 3,250 | 3,000 | 1,083.33 |
| 1996-08-08 | 3,290 | 3,290 | 3,230 | 3,230 | 3,000 | 1,076.67 |
| 1996-08-07 | 3,280 | 3,300 | 3,280 | 3,280 | 5,000 | 1,093.33 |
| 1996-08-06 | 3,250 | 3,310 | 3,250 | 3,270 | 4,000 | 1,090 |
| 1996-08-05 | 3,160 | 3,240 | 3,160 | 3,240 | 3,000 | 1,080 |
| 1996-08-02 | 3,160 | 3,200 | 3,160 | 3,160 | 10,000 | 1,053.33 |
| 1996-08-01 | 3,160 | 3,160 | 3,160 | 3,160 | 1,000 | 1,053.33 |
| 1996-07-31 | 3,160 | 3,160 | 3,160 | 3,160 | 1,000 | 1,053.33 |
| 1996-07-30 | 3,230 | 3,230 | 3,230 | 3,230 | 1,000 | 1,076.67 |
| 1996-07-29 | 3,310 | 3,310 | 3,250 | 3,250 | 4,000 | 1,083.33 |
| 1996-07-26 | 3,310 | 3,310 | 3,310 | 3,310 | 1,000 | 1,103.33 |
| 1996-07-25 | 3,350 | 3,360 | 3,340 | 3,340 | 9,000 | 1,113.33 |
| 1996-07-24 | 3,350 | 3,350 | 3,350 | 3,350 | 10,000 | 1,116.67 |
| 1996-07-23 | 3,350 | 3,360 | 3,350 | 3,360 | 5,000 | 1,120 |
| 1996-07-22 | 3,350 | 3,360 | 3,350 | 3,360 | 5,000 | 1,120 |
| 1996-07-19 | 3,360 | 3,370 | 3,360 | 3,360 | 5,000 | 1,120 |
| 1996-07-18 | 3,350 | 3,350 | 3,350 | 3,350 | 1,000 | 1,116.67 |
| 1996-07-17 | 3,330 | 3,350 | 3,330 | 3,350 | 2,000 | 1,116.67 |
| 1996-07-16 | 3,320 | 3,320 | 3,320 | 3,320 | 1,000 | 1,106.67 |
| 1996-07-15 | 3,310 | 3,310 | 3,310 | 3,310 | 5,000 | 1,103.33 |
| 1996-07-12 | 3,310 | 3,310 | 3,310 | 3,310 | 1,000 | 1,103.33 |
| 1996-07-11 | 3,310 | 3,310 | 3,310 | 3,310 | 1,000 | 1,103.33 |
| 1996-07-10 | 3,310 | 3,310 | 3,310 | 3,310 | 2,000 | 1,103.33 |
| 1996-07-09 | 3,290 | 3,310 | 3,290 | 3,310 | 3,000 | 1,103.33 |
| 1996-07-08 | 3,290 | 3,290 | 3,290 | 3,290 | 1,000 | 1,096.67 |
| 1996-07-05 | 3,300 | 3,300 | 3,290 | 3,290 | 3,000 | 1,096.67 |
| 1996-07-04 | 3,380 | 3,380 | 3,330 | 3,330 | 2,000 | 1,110 |
| 1996-07-03 | 3,410 | 3,410 | 3,380 | 3,380 | 3,000 | 1,126.67 |
| 1996-07-01 | 3,440 | 3,450 | 3,380 | 3,380 | 5,000 | 1,126.67 |
| 1996-06-28 | 3,450 | 3,450 | 3,380 | 3,440 | 8,000 | 1,146.67 |
| 1996-06-27 | 3,380 | 3,380 | 3,380 | 3,380 | 3,000 | 1,126.67 |
| 1996-06-26 | 3,450 | 3,450 | 3,400 | 3,400 | 5,000 | 1,133.33 |
| 1996-06-25 | 3,500 | 3,500 | 3,450 | 3,450 | 6,000 | 1,150 |
| 1996-06-21 | 3,440 | 3,550 | 3,400 | 3,550 | 11,000 | 1,183.33 |
| 1996-06-20 | 3,380 | 3,450 | 3,380 | 3,450 | 8,000 | 1,150 |
| 1996-06-19 | 3,380 | 3,380 | 3,380 | 3,380 | 2,000 | 1,126.67 |
| 1996-06-18 | 3,420 | 3,420 | 3,420 | 3,420 | 1,000 | 1,140 |
| 1996-06-17 | 3,450 | 3,450 | 3,420 | 3,420 | 4,000 | 1,140 |
| 1996-06-14 | 3,420 | 3,450 | 3,380 | 3,450 | 4,000 | 1,150 |
| 1996-06-13 | 3,400 | 3,420 | 3,370 | 3,370 | 5,000 | 1,123.33 |
| 1996-06-12 | 3,380 | 3,420 | 3,340 | 3,350 | 9,000 | 1,116.67 |
| 1996-06-11 | 3,310 | 3,320 | 3,310 | 3,320 | 2,000 | 1,106.67 |
| 1996-06-07 | 3,370 | 3,370 | 3,350 | 3,350 | 4,000 | 1,116.67 |
| 1996-06-06 | 3,400 | 3,420 | 3,390 | 3,420 | 12,000 | 1,140 |
| 1996-06-05 | 3,320 | 3,350 | 3,320 | 3,350 | 2,000 | 1,116.67 |
| 1996-06-04 | 3,350 | 3,350 | 3,310 | 3,310 | 2,000 | 1,103.33 |
| 1996-06-03 | 3,390 | 3,400 | 3,390 | 3,390 | 4,000 | 1,130 |
| 1996-05-31 | 3,390 | 3,390 | 3,390 | 3,390 | 1,000 | 1,130 |
| 1996-05-30 | 3,250 | 3,300 | 3,250 | 3,300 | 4,000 | 1,100 |
| 1996-05-29 | 3,250 | 3,300 | 3,250 | 3,250 | 15,000 | 1,083.33 |
| 1996-05-28 | 3,250 | 3,250 | 3,250 | 3,250 | 3,000 | 1,083.33 |
| 1996-05-27 | 3,350 | 3,350 | 3,300 | 3,300 | 6,000 | 1,100 |
| 1996-05-24 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 1,133.33 |
| 1996-05-23 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 1,133.33 |
| 1996-05-22 | 3,380 | 3,380 | 3,350 | 3,350 | 11,000 | 1,116.67 |
| 1996-05-21 | 3,350 | 3,400 | 3,350 | 3,380 | 12,000 | 1,126.67 |
| 1996-05-20 | 3,120 | 3,320 | 3,120 | 3,300 | 44,000 | 1,100 |
| 1996-05-17 | 3,070 | 3,070 | 3,070 | 3,070 | 1,000 | 1,023.33 |
| 1996-05-16 | 3,080 | 3,080 | 3,070 | 3,070 | 5,000 | 1,023.33 |
| 1996-05-15 | 3,100 | 3,150 | 3,070 | 3,070 | 4,000 | 1,023.33 |
| 1996-05-14 | 3,100 | 3,100 | 3,100 | 3,100 | 7,000 | 1,033.33 |
| 1996-05-13 | 3,100 | 3,110 | 3,100 | 3,110 | 3,000 | 1,036.67 |
| 1996-05-10 | 3,100 | 3,100 | 3,090 | 3,100 | 13,000 | 1,033.33 |
| 1996-05-09 | 3,100 | 3,100 | 3,100 | 3,100 | 3,000 | 1,033.33 |
| 1996-05-08 | 3,190 | 3,190 | 3,100 | 3,100 | 6,000 | 1,033.33 |
| 1996-05-07 | 3,150 | 3,150 | 3,150 | 3,150 | 4,000 | 1,050 |
| 1996-05-02 | 3,080 | 3,110 | 3,080 | 3,110 | 7,000 | 1,036.67 |
| 1996-05-01 | 3,170 | 3,170 | 3,110 | 3,110 | 5,000 | 1,036.67 |
| 1996-04-30 | 3,200 | 3,200 | 3,170 | 3,170 | 2,000 | 1,056.67 |
| 1996-04-26 | 3,150 | 3,200 | 3,100 | 3,200 | 11,000 | 1,066.67 |
| 1996-04-25 | 3,200 | 3,200 | 3,100 | 3,100 | 6,000 | 1,033.33 |
| 1996-04-24 | 3,210 | 3,220 | 3,200 | 3,200 | 5,000 | 1,066.67 |
| 1996-04-23 | 3,200 | 3,260 | 3,200 | 3,220 | 9,000 | 1,073.33 |
| 1996-04-22 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 | 1,066.67 |
| 1996-04-19 | 3,240 | 3,240 | 3,200 | 3,240 | 10,000 | 1,080 |
| 1996-04-18 | 3,290 | 3,290 | 3,290 | 3,290 | 2,000 | 1,096.67 |
| 1996-04-17 | 3,380 | 3,380 | 3,340 | 3,340 | 3,000 | 1,113.33 |
| 1996-04-16 | 3,410 | 3,410 | 3,380 | 3,380 | 5,000 | 1,126.67 |
| 1996-04-15 | 3,450 | 3,450 | 3,410 | 3,410 | 5,000 | 1,136.67 |
| 1996-04-10 | 3,500 | 3,500 | 3,500 | 3,500 | 3,000 | 1,166.67 |
| 1996-04-08 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 1,166.67 |
| 1996-04-03 | 3,510 | 3,510 | 3,510 | 3,510 | 3,000 | 1,170 |
| 1996-04-02 | 3,470 | 3,540 | 3,460 | 3,540 | 5,000 | 1,180 |
| 1996-04-01 | 3,400 | 3,450 | 3,400 | 3,450 | 7,000 | 1,150 |
| 1996-03-29 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 1,166.67 |
| 1996-03-28 | 3,390 | 3,500 | 3,390 | 3,450 | 7,000 | 1,150 |
| 1996-03-27 | 3,350 | 3,400 | 3,340 | 3,400 | 19,000 | 1,133.33 |
| 1996-03-26 | 3,380 | 3,380 | 3,380 | 3,380 | 1,000 | 1,126.67 |
| 1996-03-25 | 3,380 | 3,380 | 3,380 | 3,380 | 1,000 | 1,126.67 |
| 1996-03-21 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 | 1,133.33 |
| 1996-03-19 | 3,390 | 3,400 | 3,390 | 3,400 | 3,000 | 1,133.33 |
| 1996-03-18 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 | 1,133.33 |
| 1996-03-15 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 | 1,133.33 |
| 1996-03-14 | 3,450 | 3,460 | 3,450 | 3,460 | 4,000 | 1,153.33 |
| 1996-03-13 | 3,490 | 3,500 | 3,440 | 3,500 | 10,000 | 1,166.67 |
| 1996-03-12 | 3,580 | 3,580 | 3,550 | 3,550 | 2,000 | 1,183.33 |
| 1996-03-08 | 3,650 | 3,650 | 3,600 | 3,600 | 3,000 | 1,200 |
| 1996-03-07 | 3,700 | 3,700 | 3,650 | 3,650 | 2,000 | 1,216.67 |
| 1996-03-06 | 3,660 | 3,660 | 3,660 | 3,660 | 1,000 | 1,220 |
| 1996-03-05 | 3,700 | 3,710 | 3,700 | 3,710 | 3,000 | 1,236.67 |
| 1996-03-01 | 3,710 | 3,750 | 3,710 | 3,750 | 4,000 | 1,250 |
| 1996-02-29 | 3,600 | 3,730 | 3,600 | 3,730 | 3,000 | 1,243.33 |
| 1996-02-28 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 1,200 |
| 1996-02-27 | 3,600 | 3,690 | 3,530 | 3,690 | 4,000 | 1,230 |
| 1996-02-23 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 | 1,200 |
| 1996-02-22 | 3,600 | 3,600 | 3,600 | 3,600 | 5,000 | 1,200 |
| 1996-02-21 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 1,166.67 |
| 1996-02-20 | 3,490 | 3,490 | 3,490 | 3,490 | 2,000 | 1,163.33 |
| 1996-02-19 | 3,490 | 3,490 | 3,490 | 3,490 | 3,000 | 1,163.33 |
| 1996-02-15 | 3,470 | 3,500 | 3,470 | 3,500 | 5,000 | 1,166.67 |
| 1996-02-14 | 3,470 | 3,470 | 3,460 | 3,470 | 6,000 | 1,156.67 |
| 1996-02-13 | 3,470 | 3,470 | 3,470 | 3,470 | 3,000 | 1,156.67 |
| 1996-02-06 | 3,600 | 3,600 | 3,550 | 3,550 | 2,000 | 1,183.33 |
| 1996-02-05 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 1,200 |
| 1996-02-02 | 3,650 | 3,650 | 3,600 | 3,600 | 2,000 | 1,200 |
| 1996-01-31 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 1,233.33 |
| 1996-01-30 | 3,650 | 3,650 | 3,650 | 3,650 | 2,000 | 1,216.67 |
| 1996-01-29 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 1,233.33 |
| 1996-01-26 | 3,670 | 3,700 | 3,650 | 3,700 | 4,000 | 1,233.33 |
| 1996-01-19 | 3,650 | 3,850 | 3,600 | 3,850 | 3,000 | 1,283.33 |
| 1996-01-18 | 3,700 | 3,700 | 3,650 | 3,650 | 7,000 | 1,216.67 |
| 1996-01-16 | 3,690 | 3,690 | 3,650 | 3,650 | 4,000 | 1,216.67 |
| 1996-01-12 | 3,700 | 3,700 | 3,650 | 3,650 | 2,000 | 1,216.67 |
| 1996-01-05 | 3,740 | 3,740 | 3,730 | 3,730 | 2,000 | 1,243.33 |
分割・併合履歴 ： [2023-03-30]1株→3株 [1992-03-26]1株→1.2株 [1990-06-26]1株→1.5株 [1989-03-28]1株→1.5株
