9733 (株)ナガセ の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 4,280 | 4,290 | 4,280 | 4,290 | 200 | 1,430 |
| 2017-12-27 | 4,240 | 4,260 | 4,240 | 4,260 | 400 | 1,420 |
| 2017-12-26 | 4,255 | 4,260 | 4,255 | 4,260 | 4,300 | 1,420 |
| 2017-12-25 | 4,250 | 4,250 | 4,240 | 4,245 | 3,400 | 1,415 |
| 2017-12-22 | 4,245 | 4,245 | 4,235 | 4,235 | 2,100 | 1,411.67 |
| 2017-12-21 | 4,245 | 4,245 | 4,245 | 4,245 | 500 | 1,415 |
| 2017-12-20 | 4,245 | 4,245 | 4,240 | 4,245 | 1,200 | 1,415 |
| 2017-12-19 | 4,240 | 4,240 | 4,240 | 4,240 | 100 | 1,413.33 |
| 2017-12-18 | 4,240 | 4,240 | 4,240 | 4,240 | 100 | 1,413.33 |
| 2017-12-14 | 4,240 | 4,240 | 4,240 | 4,240 | 200 | 1,413.33 |
| 2017-12-13 | 4,270 | 4,270 | 4,270 | 4,270 | 100 | 1,423.33 |
| 2017-12-12 | 4,275 | 4,275 | 4,275 | 4,275 | 600 | 1,425 |
| 2017-12-08 | 4,300 | 4,300 | 4,205 | 4,245 | 900 | 1,415 |
| 2017-12-07 | 4,330 | 4,330 | 4,330 | 4,330 | 100 | 1,443.33 |
| 2017-12-06 | 4,285 | 4,285 | 4,285 | 4,285 | 400 | 1,428.33 |
| 2017-12-01 | 4,335 | 4,335 | 4,335 | 4,335 | 400 | 1,445 |
| 2017-11-29 | 4,335 | 4,340 | 4,335 | 4,335 | 1,400 | 1,445 |
| 2017-11-28 | 4,335 | 4,335 | 4,335 | 4,335 | 200 | 1,445 |
| 2017-11-27 | 4,300 | 4,300 | 4,300 | 4,300 | 200 | 1,433.33 |
| 2017-11-24 | 4,345 | 4,345 | 4,295 | 4,295 | 200 | 1,431.67 |
| 2017-11-21 | 4,290 | 4,290 | 4,290 | 4,290 | 100 | 1,430 |
| 2017-11-17 | 4,300 | 4,300 | 4,300 | 4,300 | 100 | 1,433.33 |
| 2017-11-16 | 4,260 | 4,260 | 4,260 | 4,260 | 500 | 1,420 |
| 2017-11-15 | 4,250 | 4,250 | 4,250 | 4,250 | 200 | 1,416.67 |
| 2017-11-13 | 4,300 | 4,300 | 4,270 | 4,300 | 400 | 1,433.33 |
| 2017-11-10 | 4,350 | 4,370 | 4,300 | 4,300 | 1,200 | 1,433.33 |
| 2017-11-09 | 4,390 | 4,410 | 4,380 | 4,380 | 1,500 | 1,460 |
| 2017-11-08 | 4,535 | 4,535 | 4,460 | 4,460 | 500 | 1,486.67 |
| 2017-11-07 | 4,450 | 4,450 | 4,395 | 4,445 | 900 | 1,481.67 |
| 2017-11-06 | 4,500 | 4,500 | 4,455 | 4,460 | 700 | 1,486.67 |
| 2017-11-02 | 4,570 | 4,570 | 4,570 | 4,570 | 100 | 1,523.33 |
| 2017-10-31 | 4,625 | 4,640 | 4,625 | 4,640 | 700 | 1,546.67 |
| 2017-10-30 | 4,625 | 4,625 | 4,625 | 4,625 | 900 | 1,541.67 |
| 2017-10-26 | 4,625 | 4,625 | 4,625 | 4,625 | 100 | 1,541.67 |
| 2017-10-23 | 4,645 | 4,650 | 4,625 | 4,625 | 600 | 1,541.67 |
| 2017-10-20 | 4,620 | 4,625 | 4,620 | 4,625 | 400 | 1,541.67 |
| 2017-10-19 | 4,650 | 4,650 | 4,650 | 4,650 | 1,000 | 1,550 |
| 2017-10-18 | 4,650 | 4,650 | 4,650 | 4,650 | 1,200 | 1,550 |
| 2017-10-16 | 4,650 | 4,650 | 4,650 | 4,650 | 1,000 | 1,550 |
| 2017-10-13 | 4,640 | 4,640 | 4,640 | 4,640 | 100 | 1,546.67 |
| 2017-10-12 | 4,650 | 4,650 | 4,650 | 4,650 | 100 | 1,550 |
| 2017-10-11 | 4,700 | 4,700 | 4,700 | 4,700 | 100 | 1,566.67 |
| 2017-10-10 | 4,605 | 4,605 | 4,600 | 4,605 | 600 | 1,535 |
| 2017-10-06 | 4,600 | 4,605 | 4,600 | 4,605 | 400 | 1,535 |
| 2017-10-05 | 4,600 | 4,600 | 4,600 | 4,600 | 300 | 1,533.33 |
| 2017-10-04 | 4,580 | 4,600 | 4,580 | 4,600 | 500 | 1,533.33 |
| 2017-10-03 | 4,700 | 4,700 | 4,580 | 4,580 | 1,300 | 1,526.67 |
| 2017-10-02 | 4,675 | 4,675 | 4,640 | 4,675 | 1,100 | 1,558.33 |
| 2017-09-29 | 4,545 | 4,645 | 4,545 | 4,640 | 500 | 1,546.67 |
| 2017-09-28 | 4,540 | 4,540 | 4,540 | 4,540 | 200 | 1,513.33 |
| 2017-09-27 | 4,510 | 4,545 | 4,510 | 4,540 | 500 | 1,513.33 |
| 2017-09-26 | 4,540 | 4,760 | 4,480 | 4,525 | 2,000 | 1,508.33 |
| 2017-09-25 | 4,400 | 4,405 | 4,400 | 4,400 | 2,000 | 1,466.67 |
| 2017-09-20 | 4,400 | 4,400 | 4,400 | 4,400 | 400 | 1,466.67 |
| 2017-09-19 | 4,390 | 4,390 | 4,360 | 4,390 | 400 | 1,463.33 |
| 2017-09-11 | 4,400 | 4,400 | 4,400 | 4,400 | 1,500 | 1,466.67 |
| 2017-09-08 | 4,370 | 4,370 | 4,370 | 4,370 | 200 | 1,456.67 |
| 2017-09-07 | 4,370 | 4,370 | 4,370 | 4,370 | 100 | 1,456.67 |
| 2017-09-06 | 4,370 | 4,370 | 4,370 | 4,370 | 200 | 1,456.67 |
| 2017-09-05 | 4,375 | 4,375 | 4,370 | 4,370 | 900 | 1,456.67 |
| 2017-09-04 | 4,370 | 4,370 | 4,370 | 4,370 | 300 | 1,456.67 |
| 2017-09-01 | 4,380 | 4,380 | 4,345 | 4,345 | 200 | 1,448.33 |
| 2017-08-31 | 4,345 | 4,345 | 4,345 | 4,345 | 1,000 | 1,448.33 |
| 2017-08-30 | 4,360 | 4,360 | 4,345 | 4,345 | 500 | 1,448.33 |
| 2017-08-28 | 4,345 | 4,345 | 4,345 | 4,345 | 200 | 1,448.33 |
| 2017-08-24 | 4,310 | 4,320 | 4,310 | 4,320 | 300 | 1,440 |
| 2017-08-22 | 4,305 | 4,305 | 4,305 | 4,305 | 100 | 1,435 |
| 2017-08-16 | 4,375 | 4,375 | 4,375 | 4,375 | 100 | 1,458.33 |
| 2017-08-15 | 4,325 | 4,325 | 4,315 | 4,315 | 200 | 1,438.33 |
| 2017-08-09 | 4,310 | 4,310 | 4,310 | 4,310 | 200 | 1,436.67 |
| 2017-08-08 | 4,370 | 4,370 | 4,370 | 4,370 | 200 | 1,456.67 |
| 2017-08-07 | 4,440 | 4,440 | 4,400 | 4,400 | 1,000 | 1,466.67 |
| 2017-08-04 | 4,510 | 4,510 | 4,510 | 4,510 | 100 | 1,503.33 |
| 2017-08-03 | 4,455 | 4,485 | 4,455 | 4,485 | 400 | 1,495 |
| 2017-08-02 | 4,445 | 4,455 | 4,395 | 4,455 | 300 | 1,485 |
| 2017-08-01 | 4,485 | 4,485 | 4,460 | 4,460 | 1,600 | 1,486.67 |
| 2017-07-31 | 4,420 | 4,485 | 4,420 | 4,460 | 1,000 | 1,486.67 |
| 2017-07-28 | 4,465 | 4,465 | 4,405 | 4,405 | 400 | 1,468.33 |
| 2017-07-27 | 4,365 | 4,400 | 4,365 | 4,400 | 500 | 1,466.67 |
| 2017-07-26 | 4,405 | 4,405 | 4,350 | 4,350 | 3,300 | 1,450 |
| 2017-07-25 | 4,475 | 4,500 | 4,475 | 4,475 | 1,900 | 1,491.67 |
| 2017-07-24 | 4,380 | 4,475 | 4,380 | 4,475 | 2,000 | 1,491.67 |
| 2017-07-21 | 4,350 | 4,365 | 4,350 | 4,365 | 400 | 1,455 |
| 2017-07-20 | 4,305 | 4,310 | 4,305 | 4,305 | 2,700 | 1,435 |
| 2017-07-19 | 4,320 | 4,320 | 4,295 | 4,300 | 700 | 1,433.33 |
| 2017-07-18 | 4,350 | 4,350 | 4,320 | 4,320 | 700 | 1,440 |
| 2017-07-14 | 4,350 | 4,350 | 4,350 | 4,350 | 100 | 1,450 |
| 2017-07-13 | 4,350 | 4,350 | 4,340 | 4,350 | 1,700 | 1,450 |
| 2017-07-12 | 4,400 | 4,400 | 4,345 | 4,345 | 500 | 1,448.33 |
| 2017-07-11 | 4,375 | 4,395 | 4,340 | 4,345 | 1,800 | 1,448.33 |
| 2017-07-10 | 4,460 | 4,460 | 4,390 | 4,400 | 2,600 | 1,466.67 |
| 2017-07-07 | 4,460 | 4,745 | 4,390 | 4,390 | 19,300 | 1,463.33 |
| 2017-07-06 | 4,110 | 4,115 | 4,110 | 4,115 | 500 | 1,371.67 |
| 2017-07-05 | 4,130 | 4,130 | 4,110 | 4,110 | 400 | 1,370 |
| 2017-07-04 | 4,220 | 4,220 | 4,200 | 4,200 | 400 | 1,400 |
| 2017-07-03 | 4,240 | 4,240 | 4,240 | 4,240 | 200 | 1,413.33 |
| 2017-06-30 | 4,250 | 4,250 | 4,250 | 4,250 | 2,200 | 1,416.67 |
| 2017-06-29 | 4,250 | 4,250 | 4,250 | 4,250 | 1,000 | 1,416.67 |
| 2017-06-27 | 4,255 | 4,255 | 4,250 | 4,250 | 300 | 1,416.67 |
| 2017-06-26 | 4,270 | 4,270 | 4,270 | 4,270 | 300 | 1,423.33 |
| 2017-06-23 | 4,270 | 4,270 | 4,270 | 4,270 | 200 | 1,423.33 |
| 2017-06-21 | 4,270 | 4,270 | 4,270 | 4,270 | 100 | 1,423.33 |
| 2017-06-20 | 4,270 | 4,270 | 4,270 | 4,270 | 300 | 1,423.33 |
| 2017-06-19 | 4,300 | 4,300 | 4,300 | 4,300 | 300 | 1,433.33 |
| 2017-06-16 | 4,265 | 4,300 | 4,265 | 4,300 | 800 | 1,433.33 |
| 2017-06-14 | 4,440 | 4,440 | 4,400 | 4,405 | 400 | 1,468.33 |
| 2017-06-13 | 4,440 | 4,440 | 4,440 | 4,440 | 100 | 1,480 |
| 2017-06-09 | 4,555 | 4,555 | 4,500 | 4,500 | 300 | 1,500 |
| 2017-06-08 | 4,525 | 4,555 | 4,525 | 4,555 | 400 | 1,518.33 |
| 2017-06-07 | 4,500 | 4,550 | 4,500 | 4,550 | 600 | 1,516.67 |
| 2017-06-05 | 4,470 | 4,470 | 4,470 | 4,470 | 100 | 1,490 |
| 2017-06-02 | 4,395 | 4,400 | 4,395 | 4,400 | 300 | 1,466.67 |
| 2017-06-01 | 4,490 | 4,495 | 4,370 | 4,370 | 900 | 1,456.67 |
| 2017-05-29 | 4,500 | 4,500 | 4,425 | 4,495 | 1,400 | 1,498.33 |
| 2017-05-26 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 1,500 |
| 2017-05-24 | 4,505 | 4,505 | 4,505 | 4,505 | 100 | 1,501.67 |
| 2017-05-23 | 4,435 | 4,435 | 4,435 | 4,435 | 400 | 1,478.33 |
| 2017-05-19 | 4,560 | 4,625 | 4,560 | 4,625 | 200 | 1,541.67 |
| 2017-05-18 | 4,420 | 4,560 | 4,420 | 4,560 | 200 | 1,520 |
| 2017-05-15 | 4,625 | 4,625 | 4,625 | 4,625 | 100 | 1,541.67 |
| 2017-05-11 | 4,610 | 4,610 | 4,610 | 4,610 | 100 | 1,536.67 |
| 2017-05-09 | 4,610 | 4,610 | 4,610 | 4,610 | 100 | 1,536.67 |
| 2017-05-08 | 4,595 | 4,595 | 4,595 | 4,595 | 200 | 1,531.67 |
| 2017-05-02 | 4,620 | 4,620 | 4,590 | 4,595 | 500 | 1,531.67 |
| 2017-05-01 | 4,410 | 4,425 | 4,410 | 4,410 | 800 | 1,470 |
| 2017-04-28 | 4,415 | 4,415 | 4,410 | 4,410 | 500 | 1,470 |
| 2017-04-27 | 4,275 | 4,275 | 4,275 | 4,275 | 100 | 1,425 |
| 2017-04-26 | 4,210 | 4,210 | 4,210 | 4,210 | 100 | 1,403.33 |
| 2017-04-25 | 4,150 | 4,190 | 4,150 | 4,190 | 200 | 1,396.67 |
| 2017-04-24 | 4,130 | 4,130 | 4,130 | 4,130 | 100 | 1,376.67 |
| 2017-04-21 | 4,120 | 4,120 | 4,120 | 4,120 | 100 | 1,373.33 |
| 2017-04-17 | 4,105 | 4,105 | 4,045 | 4,085 | 300 | 1,361.67 |
| 2017-04-14 | 4,175 | 4,175 | 4,175 | 4,175 | 100 | 1,391.67 |
| 2017-04-12 | 4,250 | 4,250 | 4,250 | 4,250 | 300 | 1,416.67 |
| 2017-04-11 | 4,260 | 4,260 | 4,255 | 4,255 | 700 | 1,418.33 |
| 2017-04-10 | 4,260 | 4,260 | 4,260 | 4,260 | 100 | 1,420 |
| 2017-04-03 | 4,280 | 4,330 | 4,280 | 4,330 | 400 | 1,443.33 |
| 2017-03-31 | 4,425 | 4,425 | 4,350 | 4,350 | 1,900 | 1,450 |
| 2017-03-30 | 4,420 | 4,420 | 4,420 | 4,420 | 200 | 1,473.33 |
| 2017-03-29 | 4,405 | 4,460 | 4,405 | 4,410 | 1,000 | 1,470 |
| 2017-03-28 | 4,535 | 4,535 | 4,535 | 4,535 | 100 | 1,511.67 |
| 2017-03-27 | 4,420 | 4,420 | 4,420 | 4,420 | 200 | 1,473.33 |
| 2017-03-24 | 4,550 | 4,550 | 4,480 | 4,480 | 200 | 1,493.33 |
| 2017-03-21 | 4,530 | 4,560 | 4,530 | 4,560 | 300 | 1,520 |
| 2017-03-15 | 4,700 | 4,700 | 4,690 | 4,690 | 400 | 1,563.33 |
| 2017-03-14 | 4,665 | 4,665 | 4,550 | 4,645 | 700 | 1,548.33 |
| 2017-03-13 | 4,500 | 4,650 | 4,500 | 4,650 | 1,500 | 1,550 |
| 2017-03-10 | 4,440 | 4,530 | 4,440 | 4,510 | 600 | 1,503.33 |
| 2017-03-09 | 4,275 | 4,400 | 4,275 | 4,395 | 300 | 1,465 |
| 2017-03-08 | 4,245 | 4,270 | 4,240 | 4,265 | 800 | 1,421.67 |
| 2017-03-07 | 4,230 | 4,260 | 4,230 | 4,260 | 1,300 | 1,420 |
| 2017-03-06 | 4,220 | 4,225 | 4,220 | 4,225 | 800 | 1,408.33 |
| 2017-03-03 | 4,195 | 4,220 | 4,195 | 4,220 | 300 | 1,406.67 |
| 2017-03-02 | 4,170 | 4,180 | 4,170 | 4,180 | 400 | 1,393.33 |
| 2017-03-01 | 4,225 | 4,230 | 4,170 | 4,170 | 600 | 1,390 |
| 2017-02-27 | 4,160 | 4,160 | 4,160 | 4,160 | 100 | 1,386.67 |
| 2017-02-24 | 4,175 | 4,190 | 4,175 | 4,190 | 300 | 1,396.67 |
| 2017-02-23 | 4,170 | 4,170 | 4,160 | 4,160 | 200 | 1,386.67 |
| 2017-02-21 | 4,175 | 4,185 | 4,175 | 4,185 | 200 | 1,395 |
| 2017-02-20 | 4,175 | 4,175 | 4,175 | 4,175 | 200 | 1,391.67 |
| 2017-02-17 | 4,185 | 4,235 | 4,170 | 4,235 | 3,800 | 1,411.67 |
| 2017-02-16 | 4,325 | 4,325 | 4,325 | 4,325 | 200 | 1,441.67 |
| 2017-02-13 | 4,375 | 4,375 | 4,365 | 4,365 | 200 | 1,455 |
| 2017-02-09 | 4,355 | 4,395 | 4,320 | 4,395 | 400 | 1,465 |
| 2017-02-06 | 4,300 | 4,440 | 4,300 | 4,440 | 300 | 1,480 |
| 2017-02-03 | 4,325 | 4,325 | 4,325 | 4,325 | 100 | 1,441.67 |
| 2017-02-02 | 4,400 | 4,400 | 4,205 | 4,255 | 2,600 | 1,418.33 |
| 2017-02-01 | 4,565 | 4,565 | 4,505 | 4,505 | 1,100 | 1,501.67 |
| 2017-01-31 | 4,570 | 4,570 | 4,565 | 4,565 | 200 | 1,521.67 |
| 2017-01-30 | 4,555 | 4,560 | 4,555 | 4,560 | 800 | 1,520 |
| 2017-01-27 | 4,555 | 4,555 | 4,555 | 4,555 | 100 | 1,518.33 |
| 2017-01-26 | 4,625 | 4,625 | 4,625 | 4,625 | 200 | 1,541.67 |
| 2017-01-24 | 4,455 | 4,455 | 4,455 | 4,455 | 100 | 1,485 |
| 2017-01-23 | 4,550 | 4,550 | 4,435 | 4,450 | 600 | 1,483.33 |
| 2017-01-18 | 4,590 | 4,600 | 4,590 | 4,600 | 200 | 1,533.33 |
| 2017-01-17 | 4,600 | 4,600 | 4,600 | 4,600 | 100 | 1,533.33 |
| 2017-01-16 | 4,610 | 4,610 | 4,610 | 4,610 | 100 | 1,536.67 |
| 2017-01-13 | 4,630 | 4,650 | 4,585 | 4,610 | 800 | 1,536.67 |
| 2017-01-12 | 4,800 | 4,800 | 4,575 | 4,650 | 1,700 | 1,550 |
| 2017-01-11 | 4,870 | 4,870 | 4,800 | 4,800 | 200 | 1,600 |
| 2017-01-10 | 4,800 | 4,870 | 4,800 | 4,870 | 300 | 1,623.33 |
| 2017-01-06 | 4,870 | 4,870 | 4,870 | 4,870 | 100 | 1,623.33 |
| 2017-01-05 | 4,880 | 4,880 | 4,880 | 4,880 | 100 | 1,626.67 |
| 2017-01-04 | 4,835 | 4,850 | 4,710 | 4,850 | 600 | 1,616.67 |
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
