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 |
---|---|---|---|---|---|---|
1993-12-30 | 4,870 | 5,000 | 4,870 | 5,000 | 8,000 | 1,666.67 |
1993-12-29 | 4,900 | 4,900 | 4,800 | 4,900 | 6,000 | 1,633.33 |
1993-12-27 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 | 1,633.33 |
1993-12-24 | 4,700 | 4,750 | 4,700 | 4,700 | 4,000 | 1,566.67 |
1993-12-22 | 4,700 | 4,700 | 4,700 | 4,700 | 7,000 | 1,566.67 |
1993-12-20 | 4,850 | 4,850 | 4,850 | 4,850 | 2,000 | 1,616.67 |
1993-12-17 | 4,750 | 4,850 | 4,750 | 4,850 | 3,000 | 1,616.67 |
1993-12-14 | 4,800 | 4,850 | 4,800 | 4,850 | 3,000 | 1,616.67 |
1993-12-09 | 4,850 | 4,850 | 4,850 | 4,850 | 2,000 | 1,616.67 |
1993-12-06 | 4,890 | 4,890 | 4,890 | 4,890 | 5,000 | 1,630 |
1993-12-03 | 4,900 | 4,900 | 4,900 | 4,900 | 3,000 | 1,633.33 |
1993-12-02 | 4,900 | 4,900 | 4,800 | 4,900 | 3,000 | 1,633.33 |
1993-11-30 | 4,500 | 4,500 | 4,500 | 4,500 | 1,000 | 1,500 |
1993-11-29 | 4,350 | 4,350 | 4,250 | 4,250 | 7,000 | 1,416.67 |
1993-11-26 | 4,250 | 4,350 | 4,250 | 4,350 | 2,000 | 1,450 |
1993-11-25 | 4,200 | 4,350 | 4,200 | 4,350 | 2,000 | 1,450 |
1993-11-24 | 4,300 | 4,300 | 4,250 | 4,300 | 7,000 | 1,433.33 |
1993-11-22 | 4,500 | 4,500 | 4,500 | 4,500 | 1,000 | 1,500 |
1993-11-19 | 4,600 | 4,700 | 4,600 | 4,700 | 3,000 | 1,566.67 |
1993-11-18 | 4,600 | 4,600 | 4,600 | 4,600 | 5,000 | 1,533.33 |
1993-11-17 | 4,700 | 4,740 | 4,700 | 4,700 | 7,000 | 1,566.67 |
1993-11-16 | 4,800 | 4,800 | 4,750 | 4,750 | 6,000 | 1,583.33 |
1993-11-15 | 4,800 | 4,800 | 4,800 | 4,800 | 2,000 | 1,600 |
1993-11-12 | 4,700 | 4,900 | 4,700 | 4,900 | 7,000 | 1,633.33 |
1993-11-11 | 4,500 | 4,500 | 4,500 | 4,500 | 1,000 | 1,500 |
1993-11-10 | 4,500 | 4,500 | 4,500 | 4,500 | 2,000 | 1,500 |
1993-11-08 | 4,350 | 4,480 | 4,350 | 4,480 | 3,000 | 1,493.33 |
1993-11-05 | 4,500 | 4,500 | 4,500 | 4,500 | 2,000 | 1,500 |
1993-11-04 | 4,450 | 4,450 | 4,450 | 4,450 | 3,000 | 1,483.33 |
1993-11-02 | 4,500 | 4,500 | 4,500 | 4,500 | 3,000 | 1,500 |
1993-11-01 | 4,600 | 4,600 | 4,600 | 4,600 | 6,000 | 1,533.33 |
1993-10-29 | 4,650 | 4,650 | 4,650 | 4,650 | 2,000 | 1,550 |
1993-10-28 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 | 1,533.33 |
1993-10-27 | 4,750 | 4,750 | 4,700 | 4,700 | 6,000 | 1,566.67 |
1993-10-22 | 4,700 | 4,730 | 4,700 | 4,700 | 5,000 | 1,566.67 |
1993-10-21 | 4,730 | 4,730 | 4,730 | 4,730 | 2,000 | 1,576.67 |
1993-10-20 | 4,830 | 4,840 | 4,830 | 4,840 | 2,000 | 1,613.33 |
1993-10-19 | 4,840 | 4,880 | 4,840 | 4,880 | 5,000 | 1,626.67 |
1993-10-18 | 4,950 | 4,950 | 4,880 | 4,880 | 7,000 | 1,626.67 |
1993-10-15 | 5,100 | 5,100 | 4,900 | 4,970 | 23,000 | 1,656.67 |
1993-10-14 | 4,800 | 5,100 | 4,800 | 5,100 | 23,000 | 1,700 |
1993-10-13 | 4,700 | 4,850 | 4,700 | 4,800 | 13,000 | 1,600 |
1993-10-12 | 4,500 | 4,600 | 4,500 | 4,600 | 6,000 | 1,533.33 |
1993-10-08 | 4,450 | 4,450 | 4,400 | 4,400 | 9,000 | 1,466.67 |
1993-10-07 | 4,350 | 4,350 | 4,350 | 4,350 | 4,000 | 1,450 |
1993-10-06 | 4,310 | 4,400 | 4,310 | 4,400 | 6,000 | 1,466.67 |
1993-10-05 | 4,310 | 4,310 | 4,280 | 4,300 | 9,000 | 1,433.33 |
1993-10-04 | 4,310 | 4,310 | 4,310 | 4,310 | 3,000 | 1,436.67 |
1993-10-01 | 4,130 | 4,360 | 4,050 | 4,310 | 19,000 | 1,436.67 |
1993-09-30 | 4,050 | 4,130 | 4,050 | 4,130 | 22,000 | 1,376.67 |
1993-09-29 | 3,800 | 4,000 | 3,750 | 4,000 | 41,000 | 1,333.33 |
1993-09-28 | 3,420 | 3,800 | 3,420 | 3,800 | 17,000 | 1,266.67 |
1993-09-27 | 3,300 | 3,300 | 3,300 | 3,300 | 6,000 | 1,100 |
1993-09-21 | 3,200 | 3,300 | 3,200 | 3,300 | 2,000 | 1,100 |
1993-09-14 | 3,150 | 3,150 | 3,150 | 3,150 | 3,000 | 1,050 |
1993-09-13 | 3,150 | 3,150 | 3,120 | 3,150 | 5,000 | 1,050 |
1993-09-10 | 3,120 | 3,120 | 3,120 | 3,120 | 5,000 | 1,040 |
1993-09-09 | 3,100 | 3,110 | 3,100 | 3,110 | 4,000 | 1,036.67 |
1993-09-08 | 3,100 | 3,200 | 3,100 | 3,190 | 17,000 | 1,063.33 |
1993-09-07 | 3,100 | 3,100 | 3,100 | 3,100 | 5,000 | 1,033.33 |
1993-08-31 | 3,590 | 3,600 | 3,590 | 3,600 | 6,000 | 1,200 |
1993-08-30 | 3,590 | 3,590 | 3,590 | 3,590 | 1,000 | 1,196.67 |
1993-08-18 | 3,650 | 3,650 | 3,640 | 3,650 | 10,000 | 1,216.67 |
1993-08-17 | 3,700 | 3,700 | 3,650 | 3,670 | 15,000 | 1,223.33 |
1993-08-16 | 3,680 | 3,680 | 3,650 | 3,650 | 3,000 | 1,216.67 |
1993-08-13 | 3,630 | 3,700 | 3,620 | 3,700 | 18,000 | 1,233.33 |
1993-08-12 | 3,550 | 3,600 | 3,550 | 3,600 | 5,000 | 1,200 |
1993-08-11 | 3,400 | 3,500 | 3,400 | 3,500 | 6,000 | 1,166.67 |
1993-08-10 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 1,100 |
1993-08-09 | 3,350 | 3,350 | 3,350 | 3,350 | 2,000 | 1,116.67 |
1993-08-06 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 | 1,133.33 |
1993-08-05 | 3,420 | 3,420 | 3,420 | 3,420 | 1,000 | 1,140 |
1993-08-03 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 1,166.67 |
1993-08-02 | 3,550 | 3,550 | 3,500 | 3,500 | 2,000 | 1,166.67 |
1993-07-30 | 3,500 | 3,580 | 3,500 | 3,580 | 6,000 | 1,193.33 |
1993-07-29 | 3,500 | 3,500 | 3,500 | 3,500 | 8,000 | 1,166.67 |
1993-07-28 | 3,500 | 3,500 | 3,500 | 3,500 | 2,000 | 1,166.67 |
1993-07-26 | 3,550 | 3,550 | 3,500 | 3,500 | 4,000 | 1,166.67 |
1993-07-23 | 3,650 | 3,650 | 3,600 | 3,600 | 8,000 | 1,200 |
1993-07-22 | 3,530 | 3,700 | 3,510 | 3,700 | 9,000 | 1,233.33 |
1993-07-21 | 3,410 | 3,500 | 3,410 | 3,500 | 11,000 | 1,166.67 |
1993-07-20 | 3,420 | 3,460 | 3,410 | 3,460 | 3,000 | 1,153.33 |
1993-07-19 | 3,150 | 3,240 | 3,090 | 3,240 | 7,000 | 1,080 |
1993-07-16 | 3,250 | 3,250 | 3,110 | 3,150 | 13,000 | 1,050 |
1993-07-15 | 3,350 | 3,350 | 3,200 | 3,250 | 30,000 | 1,083.33 |
1993-07-14 | 3,450 | 3,450 | 3,350 | 3,350 | 7,000 | 1,116.67 |
1993-07-13 | 3,640 | 3,650 | 3,450 | 3,500 | 39,000 | 1,166.67 |
1993-07-12 | 3,300 | 3,640 | 3,300 | 3,590 | 63,000 | 1,196.67 |
1993-07-09 | 2,800 | 3,200 | 2,800 | 3,200 | 48,000 | 1,066.67 |
1993-07-08 | 2,750 | 2,800 | 2,680 | 2,800 | 11,000 | 933.33 |
1993-07-07 | 2,750 | 2,750 | 2,680 | 2,720 | 9,000 | 906.67 |
1993-07-06 | 2,550 | 2,820 | 2,540 | 2,820 | 30,000 | 940 |
1993-07-05 | 2,910 | 2,920 | 2,630 | 2,650 | 47,000 | 883.33 |
1993-07-02 | 2,630 | 2,900 | 2,630 | 2,900 | 115,000 | 966.67 |
1993-07-01 | 2,320 | 2,560 | 2,200 | 2,550 | 164,000 | 850 |
1993-06-30 | 2,250 | 2,250 | 2,250 | 2,250 | 32,000 | 750 |
1993-06-29 | 1,950 | 1,950 | 1,950 | 1,950 | 25,000 | 650 |
1993-06-28 | 1,470 | 1,650 | 1,470 | 1,650 | 44,000 | 550 |
1993-06-25 | 1,400 | 1,450 | 1,370 | 1,450 | 10,000 | 483.33 |
1993-06-24 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 466.67 |
1993-06-23 | 1,400 | 1,400 | 1,400 | 1,400 | 7,000 | 466.67 |
1993-06-22 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 466.67 |
1993-06-18 | 1,410 | 1,410 | 1,350 | 1,350 | 3,000 | 450 |
1993-06-16 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 483.33 |
1993-06-15 | 1,490 | 1,490 | 1,430 | 1,430 | 3,000 | 476.67 |
1993-06-11 | 1,520 | 1,520 | 1,520 | 1,520 | 5,000 | 506.67 |
1993-06-10 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 503.33 |
1993-06-07 | 1,630 | 1,630 | 1,610 | 1,610 | 2,000 | 536.67 |
1993-06-04 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 550 |
1993-06-03 | 1,650 | 1,650 | 1,610 | 1,610 | 3,000 | 536.67 |
1993-06-02 | 1,700 | 1,700 | 1,650 | 1,650 | 9,000 | 550 |
1993-06-01 | 1,700 | 1,700 | 1,650 | 1,680 | 46,000 | 560 |
1993-05-28 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 466.67 |
1993-05-27 | 1,350 | 1,360 | 1,350 | 1,350 | 5,000 | 450 |
1993-05-26 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 440 |
1993-05-25 | 1,340 | 1,340 | 1,340 | 1,340 | 9,000 | 446.67 |
1993-05-24 | 1,340 | 1,340 | 1,340 | 1,340 | 8,000 | 446.67 |
1993-05-20 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 450 |
1993-05-19 | 1,330 | 1,350 | 1,320 | 1,350 | 3,000 | 450 |
1993-05-18 | 1,390 | 1,390 | 1,340 | 1,340 | 2,000 | 446.67 |
1993-05-17 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 463.33 |
1993-05-14 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 423.33 |
1993-05-13 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 416.67 |
1993-05-12 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 416.67 |
1993-05-11 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 416.67 |
1993-05-07 | 1,300 | 1,300 | 1,290 | 1,300 | 6,000 | 433.33 |
1993-05-06 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 440 |
1993-04-28 | 1,340 | 1,340 | 1,270 | 1,270 | 5,000 | 423.33 |
1993-04-21 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 460 |
1993-04-20 | 1,280 | 1,380 | 1,280 | 1,380 | 4,000 | 460 |
1993-04-16 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 466.67 |
1993-04-15 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 466.67 |
1993-04-14 | 1,480 | 1,480 | 1,480 | 1,480 | 6,000 | 493.33 |
1993-04-13 | 1,470 | 1,470 | 1,420 | 1,420 | 3,000 | 473.33 |
1993-04-12 | 1,420 | 1,500 | 1,420 | 1,470 | 25,000 | 490 |
1993-04-09 | 1,210 | 1,350 | 1,210 | 1,350 | 11,000 | 450 |
1993-04-08 | 1,100 | 1,150 | 1,090 | 1,150 | 9,000 | 383.33 |
1993-03-31 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 416.67 |
1993-03-29 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 333.33 |
1993-03-26 | 892 | 950 | 890 | 950 | 3,000 | 316.67 |
1993-03-24 | 890 | 890 | 856 | 856 | 2,000 | 285.33 |
1993-03-22 | 900 | 900 | 890 | 890 | 3,000 | 296.67 |
1993-03-19 | 920 | 920 | 900 | 900 | 2,000 | 300 |
1993-03-18 | 890 | 910 | 890 | 910 | 3,000 | 303.33 |
1993-03-11 | 890 | 890 | 851 | 851 | 3,000 | 283.67 |
1993-03-09 | 900 | 900 | 900 | 900 | 1,000 | 300 |
1993-03-08 | 898 | 898 | 898 | 898 | 1,000 | 299.33 |
1993-03-05 | 890 | 900 | 890 | 900 | 2,000 | 300 |
1993-03-02 | 925 | 925 | 900 | 900 | 3,000 | 300 |
1993-03-01 | 945 | 945 | 945 | 945 | 2,000 | 315 |
1993-02-26 | 900 | 900 | 900 | 900 | 3,000 | 300 |
1993-02-25 | 900 | 900 | 900 | 900 | 1,000 | 300 |
1993-02-24 | 910 | 910 | 910 | 910 | 2,000 | 303.33 |
1993-02-23 | 920 | 920 | 901 | 901 | 4,000 | 300.33 |
1993-02-22 | 920 | 920 | 920 | 920 | 1,000 | 306.67 |
1993-02-19 | 950 | 950 | 950 | 950 | 2,000 | 316.67 |
1993-02-17 | 950 | 950 | 950 | 950 | 3,000 | 316.67 |
1993-02-16 | 960 | 960 | 960 | 960 | 1,000 | 320 |
1993-02-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 333.33 |
1993-02-10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 333.33 |
1993-02-09 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 340 |
1993-02-05 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 333.33 |
1993-02-04 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 356.67 |
1993-02-01 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 370 |
1993-01-29 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 370 |
1993-01-25 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 336.67 |
1993-01-13 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 403.33 |
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