9733 (株)ナガセ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 366 | 400 | 366 | 400 | 8,000 | 133.33 |
| 2001-12-26 | 330 | 330 | 310 | 330 | 6,000 | 110 |
| 2001-12-25 | 381 | 381 | 325 | 330 | 8,000 | 110 |
| 2001-12-21 | 380 | 421 | 380 | 390 | 12,000 | 130 |
| 2001-12-19 | 385 | 386 | 385 | 385 | 4,000 | 128.33 |
| 2001-12-18 | 400 | 400 | 400 | 400 | 2,000 | 133.33 |
| 2001-12-14 | 420 | 420 | 420 | 420 | 1,000 | 140 |
| 2001-12-13 | 420 | 420 | 420 | 420 | 2,000 | 140 |
| 2001-12-12 | 474 | 474 | 420 | 420 | 5,000 | 140 |
| 2001-12-07 | 475 | 475 | 475 | 475 | 2,000 | 158.33 |
| 2001-12-06 | 475 | 475 | 475 | 475 | 1,000 | 158.33 |
| 2001-11-30 | 520 | 520 | 520 | 520 | 1,000 | 173.33 |
| 2001-11-29 | 520 | 530 | 520 | 530 | 4,000 | 176.67 |
| 2001-11-28 | 520 | 520 | 520 | 520 | 2,000 | 173.33 |
| 2001-11-27 | 520 | 520 | 520 | 520 | 2,000 | 173.33 |
| 2001-11-26 | 519 | 520 | 519 | 520 | 2,000 | 173.33 |
| 2001-11-22 | 500 | 520 | 500 | 520 | 3,000 | 173.33 |
| 2001-11-21 | 480 | 500 | 480 | 500 | 7,000 | 166.67 |
| 2001-11-19 | 420 | 420 | 420 | 420 | 1,000 | 140 |
| 2001-11-16 | 401 | 401 | 401 | 401 | 1,000 | 133.67 |
| 2001-11-15 | 400 | 400 | 390 | 400 | 4,000 | 133.33 |
| 2001-11-14 | 450 | 450 | 400 | 400 | 4,000 | 133.33 |
| 2001-11-09 | 440 | 440 | 440 | 440 | 2,000 | 146.67 |
| 2001-11-08 | 440 | 440 | 425 | 425 | 4,000 | 141.67 |
| 2001-11-06 | 560 | 560 | 560 | 560 | 2,000 | 186.67 |
| 2001-11-01 | 569 | 569 | 569 | 569 | 1,000 | 189.67 |
| 2001-10-31 | 540 | 540 | 540 | 540 | 1,000 | 180 |
| 2001-10-30 | 480 | 495 | 480 | 495 | 3,000 | 165 |
| 2001-10-29 | 430 | 440 | 430 | 440 | 3,000 | 146.67 |
| 2001-10-26 | 400 | 400 | 400 | 400 | 3,000 | 133.33 |
| 2001-10-17 | 420 | 420 | 400 | 400 | 10,000 | 133.33 |
| 2001-10-16 | 420 | 420 | 420 | 420 | 1,000 | 140 |
| 2001-10-15 | 420 | 420 | 420 | 420 | 1,000 | 140 |
| 2001-10-05 | 430 | 430 | 420 | 420 | 7,000 | 140 |
| 2001-10-04 | 430 | 430 | 430 | 430 | 1,000 | 143.33 |
| 2001-10-03 | 430 | 430 | 430 | 430 | 1,000 | 143.33 |
| 2001-10-01 | 480 | 480 | 430 | 430 | 6,000 | 143.33 |
| 2001-09-28 | 480 | 480 | 480 | 480 | 5,000 | 160 |
| 2001-09-27 | 480 | 480 | 480 | 480 | 1,000 | 160 |
| 2001-09-20 | 480 | 480 | 480 | 480 | 2,000 | 160 |
| 2001-09-18 | 500 | 500 | 500 | 500 | 2,000 | 166.67 |
| 2001-09-10 | 580 | 580 | 580 | 580 | 2,000 | 193.33 |
| 2001-09-07 | 579 | 580 | 485 | 580 | 12,000 | 193.33 |
| 2001-09-06 | 580 | 580 | 580 | 580 | 1,000 | 193.33 |
| 2001-09-05 | 580 | 580 | 580 | 580 | 1,000 | 193.33 |
| 2001-09-03 | 580 | 580 | 580 | 580 | 1,000 | 193.33 |
| 2001-08-31 | 580 | 580 | 580 | 580 | 1,000 | 193.33 |
| 2001-08-29 | 550 | 550 | 530 | 530 | 5,000 | 176.67 |
| 2001-08-28 | 530 | 530 | 530 | 530 | 3,000 | 176.67 |
| 2001-08-27 | 530 | 530 | 530 | 530 | 3,000 | 176.67 |
| 2001-08-23 | 500 | 500 | 500 | 500 | 2,000 | 166.67 |
| 2001-08-22 | 500 | 500 | 500 | 500 | 1,000 | 166.67 |
| 2001-08-21 | 530 | 550 | 530 | 550 | 2,000 | 183.33 |
| 2001-08-20 | 575 | 575 | 550 | 550 | 4,000 | 183.33 |
| 2001-08-16 | 550 | 550 | 550 | 550 | 2,000 | 183.33 |
| 2001-08-14 | 550 | 550 | 550 | 550 | 3,000 | 183.33 |
| 2001-08-10 | 529 | 529 | 529 | 529 | 1,000 | 176.33 |
| 2001-08-09 | 525 | 528 | 525 | 528 | 2,000 | 176 |
| 2001-08-08 | 529 | 529 | 529 | 529 | 1,000 | 176.33 |
| 2001-08-07 | 528 | 529 | 528 | 529 | 4,000 | 176.33 |
| 2001-08-06 | 529 | 529 | 529 | 529 | 1,000 | 176.33 |
| 2001-08-03 | 481 | 539 | 481 | 539 | 2,000 | 179.67 |
| 2001-08-02 | 570 | 570 | 550 | 550 | 2,000 | 183.33 |
| 2001-08-01 | 570 | 570 | 570 | 570 | 1,000 | 190 |
| 2001-07-27 | 621 | 650 | 621 | 650 | 4,000 | 216.67 |
| 2001-07-26 | 620 | 620 | 620 | 620 | 1,000 | 206.67 |
| 2001-07-23 | 620 | 671 | 620 | 670 | 7,000 | 223.33 |
| 2001-07-19 | 534 | 620 | 534 | 620 | 4,000 | 206.67 |
| 2001-07-18 | 633 | 633 | 633 | 633 | 2,000 | 211 |
| 2001-07-11 | 633 | 633 | 633 | 633 | 1,000 | 211 |
| 2001-07-10 | 633 | 633 | 633 | 633 | 1,000 | 211 |
| 2001-07-06 | 663 | 663 | 663 | 663 | 1,000 | 221 |
| 2001-06-29 | 661 | 700 | 661 | 700 | 3,000 | 233.33 |
| 2001-06-28 | 658 | 658 | 658 | 658 | 1,000 | 219.33 |
| 2001-06-27 | 658 | 659 | 658 | 659 | 2,000 | 219.67 |
| 2001-06-26 | 659 | 659 | 659 | 659 | 1,000 | 219.67 |
| 2001-06-22 | 660 | 660 | 659 | 660 | 3,000 | 220 |
| 2001-06-21 | 669 | 669 | 669 | 669 | 1,000 | 223 |
| 2001-06-15 | 670 | 670 | 670 | 670 | 2,000 | 223.33 |
| 2001-06-11 | 711 | 712 | 711 | 712 | 2,000 | 237.33 |
| 2001-06-06 | 740 | 740 | 740 | 740 | 1,000 | 246.67 |
| 2001-06-04 | 730 | 730 | 730 | 730 | 2,000 | 243.33 |
| 2001-06-01 | 730 | 730 | 730 | 730 | 5,000 | 243.33 |
| 2001-05-30 | 710 | 730 | 670 | 730 | 8,000 | 243.33 |
| 2001-05-29 | 682 | 730 | 682 | 730 | 4,000 | 243.33 |
| 2001-05-25 | 670 | 670 | 670 | 670 | 2,000 | 223.33 |
| 2001-05-24 | 660 | 660 | 660 | 660 | 2,000 | 220 |
| 2001-05-23 | 660 | 660 | 660 | 660 | 1,000 | 220 |
| 2001-05-22 | 630 | 660 | 630 | 650 | 8,000 | 216.67 |
| 2001-05-21 | 627 | 627 | 627 | 627 | 5,000 | 209 |
| 2001-05-17 | 604 | 604 | 604 | 604 | 1,000 | 201.33 |
| 2001-05-16 | 604 | 604 | 603 | 603 | 11,000 | 201 |
| 2001-05-15 | 601 | 603 | 601 | 603 | 7,000 | 201 |
| 2001-05-14 | 601 | 601 | 601 | 601 | 1,000 | 200.33 |
| 2001-05-11 | 586 | 600 | 585 | 600 | 9,000 | 200 |
| 2001-05-10 | 580 | 585 | 580 | 585 | 2,000 | 195 |
| 2001-05-09 | 590 | 590 | 590 | 590 | 1,000 | 196.67 |
| 2001-05-02 | 580 | 580 | 580 | 580 | 1,000 | 193.33 |
| 2001-04-27 | 660 | 670 | 600 | 610 | 9,000 | 203.33 |
| 2001-04-26 | 680 | 680 | 660 | 660 | 2,000 | 220 |
| 2001-04-24 | 660 | 660 | 660 | 660 | 1,000 | 220 |
| 2001-03-29 | 700 | 760 | 700 | 760 | 3,000 | 253.33 |
| 2001-03-28 | 700 | 700 | 700 | 700 | 2,000 | 233.33 |
| 2001-03-26 | 710 | 710 | 710 | 710 | 2,000 | 236.67 |
| 2001-03-23 | 720 | 720 | 710 | 710 | 3,000 | 236.67 |
| 2001-03-22 | 720 | 720 | 720 | 720 | 1,000 | 240 |
| 2001-03-21 | 720 | 720 | 720 | 720 | 1,000 | 240 |
| 2001-03-16 | 710 | 710 | 710 | 710 | 2,000 | 236.67 |
| 2001-03-15 | 710 | 710 | 710 | 710 | 1,000 | 236.67 |
| 2001-03-13 | 710 | 710 | 710 | 710 | 2,000 | 236.67 |
| 2001-03-09 | 710 | 710 | 710 | 710 | 1,000 | 236.67 |
| 2001-03-08 | 710 | 710 | 710 | 710 | 3,000 | 236.67 |
| 2001-03-07 | 710 | 710 | 710 | 710 | 2,000 | 236.67 |
| 2001-02-28 | 730 | 740 | 730 | 730 | 4,000 | 243.33 |
| 2001-02-26 | 700 | 700 | 700 | 700 | 2,000 | 233.33 |
| 2001-02-22 | 700 | 710 | 700 | 710 | 11,000 | 236.67 |
| 2001-02-21 | 690 | 690 | 690 | 690 | 1,000 | 230 |
| 2001-02-15 | 690 | 690 | 690 | 690 | 2,000 | 230 |
| 2001-02-13 | 690 | 690 | 690 | 690 | 2,000 | 230 |
| 2001-02-09 | 690 | 690 | 690 | 690 | 1,000 | 230 |
| 2001-02-08 | 690 | 690 | 690 | 690 | 1,000 | 230 |
| 2001-02-07 | 700 | 700 | 700 | 700 | 1,000 | 233.33 |
| 2001-02-01 | 700 | 700 | 700 | 700 | 2,000 | 233.33 |
| 2001-01-31 | 700 | 700 | 700 | 700 | 2,000 | 233.33 |
| 2001-01-29 | 690 | 700 | 690 | 700 | 4,000 | 233.33 |
| 2001-01-25 | 670 | 670 | 670 | 670 | 5,000 | 223.33 |
| 2001-01-24 | 670 | 670 | 670 | 670 | 7,000 | 223.33 |
| 2001-01-12 | 770 | 770 | 770 | 770 | 1,000 | 256.67 |
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
