9733 (株)ナガセ の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-304,8705,0004,8705,0008,0001,666.67
1993-12-294,9004,9004,8004,9006,0001,633.33
1993-12-274,9004,9004,9004,9001,0001,633.33
1993-12-244,7004,7504,7004,7004,0001,566.67
1993-12-224,7004,7004,7004,7007,0001,566.67
1993-12-204,8504,8504,8504,8502,0001,616.67
1993-12-174,7504,8504,7504,8503,0001,616.67
1993-12-144,8004,8504,8004,8503,0001,616.67
1993-12-094,8504,8504,8504,8502,0001,616.67
1993-12-064,8904,8904,8904,8905,0001,630
1993-12-034,9004,9004,9004,9003,0001,633.33
1993-12-024,9004,9004,8004,9003,0001,633.33
1993-11-304,5004,5004,5004,5001,0001,500
1993-11-294,3504,3504,2504,2507,0001,416.67
1993-11-264,2504,3504,2504,3502,0001,450
1993-11-254,2004,3504,2004,3502,0001,450
1993-11-244,3004,3004,2504,3007,0001,433.33
1993-11-224,5004,5004,5004,5001,0001,500
1993-11-194,6004,7004,6004,7003,0001,566.67
1993-11-184,6004,6004,6004,6005,0001,533.33
1993-11-174,7004,7404,7004,7007,0001,566.67
1993-11-164,8004,8004,7504,7506,0001,583.33
1993-11-154,8004,8004,8004,8002,0001,600
1993-11-124,7004,9004,7004,9007,0001,633.33
1993-11-114,5004,5004,5004,5001,0001,500
1993-11-104,5004,5004,5004,5002,0001,500
1993-11-084,3504,4804,3504,4803,0001,493.33
1993-11-054,5004,5004,5004,5002,0001,500
1993-11-044,4504,4504,4504,4503,0001,483.33
1993-11-024,5004,5004,5004,5003,0001,500
1993-11-014,6004,6004,6004,6006,0001,533.33
1993-10-294,6504,6504,6504,6502,0001,550
1993-10-284,6004,6004,6004,6001,0001,533.33
1993-10-274,7504,7504,7004,7006,0001,566.67
1993-10-224,7004,7304,7004,7005,0001,566.67
1993-10-214,7304,7304,7304,7302,0001,576.67
1993-10-204,8304,8404,8304,8402,0001,613.33
1993-10-194,8404,8804,8404,8805,0001,626.67
1993-10-184,9504,9504,8804,8807,0001,626.67
1993-10-155,1005,1004,9004,97023,0001,656.67
1993-10-144,8005,1004,8005,10023,0001,700
1993-10-134,7004,8504,7004,80013,0001,600
1993-10-124,5004,6004,5004,6006,0001,533.33
1993-10-084,4504,4504,4004,4009,0001,466.67
1993-10-074,3504,3504,3504,3504,0001,450
1993-10-064,3104,4004,3104,4006,0001,466.67
1993-10-054,3104,3104,2804,3009,0001,433.33
1993-10-044,3104,3104,3104,3103,0001,436.67
1993-10-014,1304,3604,0504,31019,0001,436.67
1993-09-304,0504,1304,0504,13022,0001,376.67
1993-09-293,8004,0003,7504,00041,0001,333.33
1993-09-283,4203,8003,4203,80017,0001,266.67
1993-09-273,3003,3003,3003,3006,0001,100
1993-09-213,2003,3003,2003,3002,0001,100
1993-09-143,1503,1503,1503,1503,0001,050
1993-09-133,1503,1503,1203,1505,0001,050
1993-09-103,1203,1203,1203,1205,0001,040
1993-09-093,1003,1103,1003,1104,0001,036.67
1993-09-083,1003,2003,1003,19017,0001,063.33
1993-09-073,1003,1003,1003,1005,0001,033.33
1993-08-313,5903,6003,5903,6006,0001,200
1993-08-303,5903,5903,5903,5901,0001,196.67
1993-08-183,6503,6503,6403,65010,0001,216.67
1993-08-173,7003,7003,6503,67015,0001,223.33
1993-08-163,6803,6803,6503,6503,0001,216.67
1993-08-133,6303,7003,6203,70018,0001,233.33
1993-08-123,5503,6003,5503,6005,0001,200
1993-08-113,4003,5003,4003,5006,0001,166.67
1993-08-103,3003,3003,3003,3001,0001,100
1993-08-093,3503,3503,3503,3502,0001,116.67
1993-08-063,4003,4003,4003,4002,0001,133.33
1993-08-053,4203,4203,4203,4201,0001,140
1993-08-033,5003,5003,5003,5001,0001,166.67
1993-08-023,5503,5503,5003,5002,0001,166.67
1993-07-303,5003,5803,5003,5806,0001,193.33
1993-07-293,5003,5003,5003,5008,0001,166.67
1993-07-283,5003,5003,5003,5002,0001,166.67
1993-07-263,5503,5503,5003,5004,0001,166.67
1993-07-233,6503,6503,6003,6008,0001,200
1993-07-223,5303,7003,5103,7009,0001,233.33
1993-07-213,4103,5003,4103,50011,0001,166.67
1993-07-203,4203,4603,4103,4603,0001,153.33
1993-07-193,1503,2403,0903,2407,0001,080
1993-07-163,2503,2503,1103,15013,0001,050
1993-07-153,3503,3503,2003,25030,0001,083.33
1993-07-143,4503,4503,3503,3507,0001,116.67
1993-07-133,6403,6503,4503,50039,0001,166.67
1993-07-123,3003,6403,3003,59063,0001,196.67
1993-07-092,8003,2002,8003,20048,0001,066.67
1993-07-082,7502,8002,6802,80011,000933.33
1993-07-072,7502,7502,6802,7209,000906.67
1993-07-062,5502,8202,5402,82030,000940
1993-07-052,9102,9202,6302,65047,000883.33
1993-07-022,6302,9002,6302,900115,000966.67
1993-07-012,3202,5602,2002,550164,000850
1993-06-302,2502,2502,2502,25032,000750
1993-06-291,9501,9501,9501,95025,000650
1993-06-281,4701,6501,4701,65044,000550
1993-06-251,4001,4501,3701,45010,000483.33
1993-06-241,4001,4001,4001,4002,000466.67
1993-06-231,4001,4001,4001,4007,000466.67
1993-06-221,4001,4001,4001,4003,000466.67
1993-06-181,4101,4101,3501,3503,000450
1993-06-161,4501,4501,4501,4501,000483.33
1993-06-151,4901,4901,4301,4303,000476.67
1993-06-111,5201,5201,5201,5205,000506.67
1993-06-101,5101,5101,5101,5101,000503.33
1993-06-071,6301,6301,6101,6102,000536.67
1993-06-041,6501,6501,6501,6502,000550
1993-06-031,6501,6501,6101,6103,000536.67
1993-06-021,7001,7001,6501,6509,000550
1993-06-011,7001,7001,6501,68046,000560
1993-05-281,4001,4001,4001,4001,000466.67
1993-05-271,3501,3601,3501,3505,000450
1993-05-261,3201,3201,3201,3201,000440
1993-05-251,3401,3401,3401,3409,000446.67
1993-05-241,3401,3401,3401,3408,000446.67
1993-05-201,3501,3501,3501,3502,000450
1993-05-191,3301,3501,3201,3503,000450
1993-05-181,3901,3901,3401,3402,000446.67
1993-05-171,3901,3901,3901,3901,000463.33
1993-05-141,2701,2701,2701,2701,000423.33
1993-05-131,2501,2501,2501,2504,000416.67
1993-05-121,2501,2501,2501,2501,000416.67
1993-05-111,2501,2501,2501,2501,000416.67
1993-05-071,3001,3001,2901,3006,000433.33
1993-05-061,3201,3201,3201,3201,000440
1993-04-281,3401,3401,2701,2705,000423.33
1993-04-211,3801,3801,3801,3804,000460
1993-04-201,2801,3801,2801,3804,000460
1993-04-161,4001,4001,4001,4001,000466.67
1993-04-151,4001,4001,4001,4002,000466.67
1993-04-141,4801,4801,4801,4806,000493.33
1993-04-131,4701,4701,4201,4203,000473.33
1993-04-121,4201,5001,4201,47025,000490
1993-04-091,2101,3501,2101,35011,000450
1993-04-081,1001,1501,0901,1509,000383.33
1993-03-311,2501,2501,2501,2505,000416.67
1993-03-291,0001,0001,0001,0006,000333.33
1993-03-268929508909503,000316.67
1993-03-248908908568562,000285.33
1993-03-229009008908903,000296.67
1993-03-199209209009002,000300
1993-03-188909108909103,000303.33
1993-03-118908908518513,000283.67
1993-03-099009009009001,000300
1993-03-088988988988981,000299.33
1993-03-058909008909002,000300
1993-03-029259259009003,000300
1993-03-019459459459452,000315
1993-02-269009009009003,000300
1993-02-259009009009001,000300
1993-02-249109109109102,000303.33
1993-02-239209209019014,000300.33
1993-02-229209209209201,000306.67
1993-02-199509509509502,000316.67
1993-02-179509509509503,000316.67
1993-02-169609609609601,000320
1993-02-121,0001,0001,0001,0001,000333.33
1993-02-101,0001,0001,0001,0001,000333.33
1993-02-091,0201,0201,0201,0202,000340
1993-02-051,0101,0101,0001,0002,000333.33
1993-02-041,0701,0701,0701,0704,000356.67
1993-02-011,1101,1101,1101,1101,000370
1993-01-291,1101,1101,1101,1101,000370
1993-01-251,0101,0101,0101,0101,000336.67
1993-01-131,2101,2101,2101,2101,000403.33

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