9733 (株)ナガセ の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 403.33 |
| 1992-12-29 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 403.33 |
| 1992-12-25 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 406.67 |
| 1992-12-24 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 400 |
| 1992-12-22 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 413.33 |
| 1992-12-21 | 1,140 | 1,240 | 1,140 | 1,240 | 2,000 | 413.33 |
| 1992-12-17 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 383.33 |
| 1992-12-14 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 413.33 |
| 1992-12-11 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 413.33 |
| 1992-12-07 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 413.33 |
| 1992-12-02 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 430 |
| 1992-11-30 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 416.67 |
| 1992-11-27 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 416.67 |
| 1992-11-18 | 1,090 | 1,100 | 1,050 | 1,100 | 7,000 | 366.67 |
| 1992-11-16 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 383.33 |
| 1992-11-11 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 463.33 |
| 1992-11-09 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 463.33 |
| 1992-10-29 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 530 |
| 1992-10-27 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 523.33 |
| 1992-10-26 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 500 |
| 1992-10-23 | 1,410 | 1,500 | 1,410 | 1,500 | 6,000 | 500 |
| 1992-10-20 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 526.67 |
| 1992-10-19 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 530 |
| 1992-10-16 | 1,590 | 1,590 | 1,590 | 1,590 | 4,000 | 530 |
| 1992-10-02 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 646.67 |
| 1992-10-01 | 1,930 | 1,930 | 1,900 | 1,900 | 29,000 | 633.33 |
| 1992-09-30 | 1,930 | 1,930 | 1,930 | 1,930 | 27,000 | 643.33 |
| 1992-09-29 | 1,900 | 1,930 | 1,900 | 1,930 | 2,000 | 643.33 |
| 1992-09-22 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 663.33 |
| 1992-09-21 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 673.33 |
| 1992-09-18 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 673.33 |
| 1992-09-16 | 1,880 | 2,000 | 1,880 | 2,000 | 3,000 | 666.67 |
| 1992-09-09 | 1,650 | 1,650 | 1,620 | 1,620 | 3,000 | 540 |
| 1992-09-08 | 1,660 | 1,660 | 1,650 | 1,650 | 5,000 | 550 |
| 1992-09-07 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 553.33 |
| 1992-09-02 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 546.67 |
| 1992-09-01 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 546.67 |
| 1992-08-31 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 543.33 |
| 1992-08-28 | 1,350 | 1,460 | 1,350 | 1,460 | 2,000 | 486.67 |
| 1992-08-24 | 1,050 | 1,090 | 1,050 | 1,090 | 3,000 | 363.33 |
| 1992-08-19 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 360 |
| 1992-08-06 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 380 |
| 1992-07-31 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 393.33 |
| 1992-07-30 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 386.67 |
| 1992-07-29 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 380 |
| 1992-07-23 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 443.33 |
| 1992-07-22 | 1,400 | 1,400 | 1,350 | 1,350 | 2,000 | 450 |
| 1992-07-20 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 500 |
| 1992-07-17 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 500 |
| 1992-07-16 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 533.33 |
| 1992-07-15 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 550 |
| 1992-07-10 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 566.67 |
| 1992-07-07 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 566.67 |
| 1992-07-06 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 566.67 |
| 1992-07-03 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 633.33 |
| 1992-06-30 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 733.33 |
| 1992-06-29 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 733.33 |
| 1992-06-25 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 666.67 |
| 1992-06-09 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 566.67 |
| 1992-06-08 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 600 |
| 1992-06-05 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 600 |
| 1992-06-02 | 2,460 | 2,460 | 2,460 | 2,460 | 1,000 | 820 |
| 1992-05-29 | 2,780 | 2,780 | 2,780 | 2,780 | 1,000 | 926.67 |
| 1992-05-28 | 2,840 | 2,840 | 2,800 | 2,800 | 3,000 | 933.33 |
| 1992-05-26 | 3,100 | 3,100 | 3,000 | 3,000 | 3,000 | 1,000 |
| 1992-05-22 | 3,880 | 3,880 | 3,880 | 3,880 | 1,000 | 1,293.33 |
| 1992-05-21 | 3,900 | 3,900 | 3,880 | 3,880 | 2,000 | 1,293.33 |
| 1992-05-20 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 1,300 |
| 1992-05-19 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 1,300 |
| 1992-05-18 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 1,300 |
| 1992-05-13 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 1,300 |
| 1992-04-30 | 3,870 | 3,870 | 3,870 | 3,870 | 2,000 | 1,290 |
| 1992-04-28 | 3,840 | 3,870 | 3,840 | 3,870 | 2,000 | 1,290 |
| 1992-04-24 | 3,940 | 3,940 | 3,940 | 3,940 | 1,000 | 1,313.33 |
| 1992-04-22 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 1,316.67 |
| 1992-03-26 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 1,316.67 |
| 1992-03-25 | 4,980 | 4,980 | 4,800 | 4,800 | 2,000 | 1,333.33 |
| 1992-03-23 | 5,500 | 5,500 | 5,500 | 5,500 | 3,000 | 1,527.78 |
| 1992-03-19 | 5,450 | 5,450 | 5,450 | 5,450 | 1,000 | 1,513.89 |
| 1992-03-06 | 5,700 | 5,700 | 5,700 | 5,700 | 1,000 | 1,583.33 |
| 1992-02-28 | 5,700 | 5,700 | 5,700 | 5,700 | 1,000 | 1,583.33 |
| 1992-02-26 | 5,800 | 5,800 | 5,800 | 5,800 | 1,000 | 1,611.11 |
| 1992-02-25 | 5,500 | 5,500 | 5,500 | 5,500 | 2,000 | 1,527.78 |
| 1992-02-18 | 6,000 | 6,000 | 6,000 | 6,000 | 2,000 | 1,666.67 |
| 1992-02-13 | 6,000 | 6,000 | 6,000 | 6,000 | 1,000 | 1,666.67 |
| 1992-02-10 | 6,000 | 6,000 | 6,000 | 6,000 | 1,000 | 1,666.67 |
| 1992-02-07 | 6,200 | 6,200 | 6,200 | 6,200 | 1,000 | 1,722.22 |
| 1992-02-06 | 6,340 | 6,340 | 6,340 | 6,340 | 1,000 | 1,761.11 |
| 1992-02-05 | 6,210 | 6,400 | 6,210 | 6,390 | 11,000 | 1,775 |
| 1992-02-04 | 5,600 | 6,000 | 5,600 | 6,000 | 6,000 | 1,666.67 |
| 1992-02-03 | 5,000 | 5,500 | 5,000 | 5,500 | 7,000 | 1,527.78 |
| 1992-01-31 | 5,010 | 5,010 | 5,000 | 5,000 | 2,000 | 1,388.89 |
| 1992-01-30 | 5,000 | 5,020 | 5,000 | 5,020 | 3,000 | 1,394.44 |
| 1992-01-29 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 | 1,388.89 |
| 1992-01-28 | 5,000 | 5,000 | 5,000 | 5,000 | 2,000 | 1,388.89 |
| 1992-01-27 | 4,650 | 5,150 | 4,650 | 5,150 | 3,000 | 1,430.56 |
| 1992-01-23 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 | 1,388.89 |
| 1992-01-22 | 5,030 | 5,030 | 5,030 | 5,030 | 1,000 | 1,397.22 |
| 1992-01-20 | 5,470 | 5,470 | 5,470 | 5,470 | 2,000 | 1,519.44 |
| 1992-01-16 | 5,470 | 5,470 | 5,470 | 5,470 | 1,000 | 1,519.44 |
| 1992-01-10 | 5,750 | 5,750 | 5,750 | 5,750 | 2,000 | 1,597.22 |
| 1992-01-09 | 5,880 | 5,880 | 5,880 | 5,880 | 1,000 | 1,633.33 |
| 1992-01-07 | 5,900 | 5,900 | 5,900 | 5,900 | 1,000 | 1,638.89 |
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