9733 (株)ナガセ の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 3,490 | 3,490 | 3,490 | 3,490 | 1,000 | 1,163.33 |
| 1994-12-29 | 3,520 | 3,520 | 3,500 | 3,500 | 2,000 | 1,166.67 |
| 1994-12-28 | 3,470 | 3,520 | 3,470 | 3,520 | 3,000 | 1,173.33 |
| 1994-12-21 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 | 1,016.67 |
| 1994-12-20 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,000 |
| 1994-12-19 | 2,900 | 2,900 | 2,900 | 2,900 | 50,000 | 966.67 |
| 1994-12-16 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 | 966.67 |
| 1994-12-15 | 2,800 | 2,900 | 2,800 | 2,900 | 2,000 | 966.67 |
| 1994-12-14 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 933.33 |
| 1994-12-13 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,000 |
| 1994-12-09 | 2,790 | 2,800 | 2,790 | 2,800 | 3,000 | 933.33 |
| 1994-12-07 | 2,570 | 2,570 | 2,560 | 2,560 | 5,000 | 853.33 |
| 1994-12-06 | 2,570 | 2,570 | 2,570 | 2,570 | 2,000 | 856.67 |
| 1994-12-05 | 2,590 | 2,590 | 2,590 | 2,590 | 4,000 | 863.33 |
| 1994-12-02 | 2,590 | 2,590 | 2,590 | 2,590 | 1,000 | 863.33 |
| 1994-12-01 | 2,510 | 2,510 | 2,470 | 2,470 | 2,000 | 823.33 |
| 1994-11-30 | 2,510 | 2,510 | 2,510 | 2,510 | 2,000 | 836.67 |
| 1994-11-29 | 2,520 | 2,600 | 2,500 | 2,500 | 6,000 | 833.33 |
| 1994-11-24 | 2,940 | 2,940 | 2,740 | 2,740 | 4,000 | 913.33 |
| 1994-11-22 | 2,900 | 2,900 | 2,860 | 2,860 | 5,000 | 953.33 |
| 1994-11-21 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 966.67 |
| 1994-11-18 | 2,950 | 2,950 | 2,950 | 2,950 | 5,000 | 983.33 |
| 1994-11-17 | 2,950 | 2,950 | 2,950 | 2,950 | 5,000 | 983.33 |
| 1994-11-16 | 2,990 | 2,990 | 2,960 | 2,960 | 7,000 | 986.67 |
| 1994-11-15 | 2,990 | 3,050 | 2,990 | 3,050 | 10,000 | 1,016.67 |
| 1994-11-14 | 3,000 | 3,000 | 3,000 | 3,000 | 4,000 | 1,000 |
| 1994-11-11 | 3,010 | 3,010 | 3,010 | 3,010 | 4,000 | 1,003.33 |
| 1994-11-10 | 3,010 | 3,010 | 3,010 | 3,010 | 4,000 | 1,003.33 |
| 1994-11-09 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,000 |
| 1994-11-01 | 3,290 | 3,300 | 3,290 | 3,300 | 8,000 | 1,100 |
| 1994-10-31 | 3,300 | 3,300 | 3,260 | 3,260 | 7,000 | 1,086.67 |
| 1994-10-28 | 3,260 | 3,260 | 3,260 | 3,260 | 1,000 | 1,086.67 |
| 1994-10-27 | 3,260 | 3,260 | 3,260 | 3,260 | 3,000 | 1,086.67 |
| 1994-10-26 | 3,260 | 3,260 | 3,260 | 3,260 | 1,000 | 1,086.67 |
| 1994-10-25 | 3,300 | 3,300 | 3,300 | 3,300 | 3,000 | 1,100 |
| 1994-10-21 | 3,530 | 3,530 | 3,530 | 3,530 | 1,000 | 1,176.67 |
| 1994-10-20 | 3,550 | 3,550 | 3,550 | 3,550 | 7,000 | 1,183.33 |
| 1994-10-19 | 3,550 | 3,600 | 3,550 | 3,550 | 16,000 | 1,183.33 |
| 1994-10-18 | 3,560 | 3,560 | 3,560 | 3,560 | 1,000 | 1,186.67 |
| 1994-10-17 | 3,590 | 3,600 | 3,590 | 3,600 | 9,000 | 1,200 |
| 1994-10-13 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 | 1,183.33 |
| 1994-10-12 | 3,600 | 3,600 | 3,600 | 3,600 | 5,000 | 1,200 |
| 1994-10-11 | 3,580 | 3,600 | 3,580 | 3,600 | 4,000 | 1,200 |
| 1994-10-07 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 | 1,200 |
| 1994-10-06 | 3,700 | 3,700 | 3,600 | 3,600 | 4,000 | 1,200 |
| 1994-10-05 | 3,700 | 3,700 | 3,700 | 3,700 | 3,000 | 1,233.33 |
| 1994-10-04 | 3,800 | 3,800 | 3,800 | 3,800 | 4,000 | 1,266.67 |
| 1994-10-03 | 3,700 | 3,700 | 3,700 | 3,700 | 4,000 | 1,233.33 |
| 1994-09-30 | 3,750 | 3,750 | 3,750 | 3,750 | 4,000 | 1,250 |
| 1994-09-29 | 3,700 | 3,700 | 3,700 | 3,700 | 13,000 | 1,233.33 |
| 1994-09-28 | 3,660 | 3,680 | 3,660 | 3,680 | 2,000 | 1,226.67 |
| 1994-09-26 | 3,800 | 3,800 | 3,700 | 3,700 | 4,000 | 1,233.33 |
| 1994-09-22 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 | 1,216.67 |
| 1994-09-21 | 3,750 | 3,750 | 3,700 | 3,700 | 3,000 | 1,233.33 |
| 1994-09-20 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 1,266.67 |
| 1994-09-16 | 3,870 | 3,870 | 3,870 | 3,870 | 7,000 | 1,290 |
| 1994-09-14 | 3,870 | 3,870 | 3,870 | 3,870 | 7,000 | 1,290 |
| 1994-09-12 | 3,750 | 3,800 | 3,750 | 3,800 | 2,000 | 1,266.67 |
| 1994-09-02 | 4,030 | 4,030 | 4,030 | 4,030 | 1,000 | 1,343.33 |
| 1994-08-31 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 1,366.67 |
| 1994-08-30 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 1,366.67 |
| 1994-08-26 | 4,100 | 4,150 | 4,100 | 4,150 | 3,000 | 1,383.33 |
| 1994-08-25 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 1,366.67 |
| 1994-08-24 | 4,050 | 4,050 | 4,000 | 4,000 | 2,000 | 1,333.33 |
| 1994-08-22 | 4,110 | 4,110 | 4,110 | 4,110 | 2,000 | 1,370 |
| 1994-08-19 | 4,110 | 4,110 | 4,110 | 4,110 | 2,000 | 1,370 |
| 1994-08-18 | 4,010 | 4,110 | 4,010 | 4,110 | 2,000 | 1,370 |
| 1994-08-17 | 4,000 | 4,010 | 4,000 | 4,010 | 6,000 | 1,336.67 |
| 1994-08-12 | 4,000 | 4,000 | 4,000 | 4,000 | 3,000 | 1,333.33 |
| 1994-08-11 | 4,000 | 4,000 | 4,000 | 4,000 | 5,000 | 1,333.33 |
| 1994-08-10 | 4,000 | 4,000 | 4,000 | 4,000 | 3,000 | 1,333.33 |
| 1994-08-09 | 4,000 | 4,000 | 4,000 | 4,000 | 5,000 | 1,333.33 |
| 1994-08-08 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 1,333.33 |
| 1994-08-05 | 4,050 | 4,050 | 4,000 | 4,000 | 4,000 | 1,333.33 |
| 1994-08-01 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 | 1,400 |
| 1994-07-29 | 4,200 | 4,300 | 4,200 | 4,300 | 9,000 | 1,433.33 |
| 1994-07-28 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 | 1,400 |
| 1994-07-27 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 1,366.67 |
| 1994-07-25 | 4,100 | 4,350 | 4,100 | 4,350 | 2,000 | 1,450 |
| 1994-07-20 | 4,400 | 4,400 | 4,350 | 4,400 | 15,000 | 1,466.67 |
| 1994-07-19 | 4,400 | 4,400 | 4,400 | 4,400 | 3,000 | 1,466.67 |
| 1994-07-18 | 4,400 | 4,400 | 4,400 | 4,400 | 2,000 | 1,466.67 |
| 1994-07-14 | 4,400 | 4,400 | 4,400 | 4,400 | 3,000 | 1,466.67 |
| 1994-07-13 | 4,400 | 4,400 | 4,400 | 4,400 | 1,000 | 1,466.67 |
| 1994-07-12 | 4,350 | 4,350 | 4,350 | 4,350 | 2,000 | 1,450 |
| 1994-07-11 | 4,300 | 4,310 | 4,300 | 4,300 | 16,000 | 1,433.33 |
| 1994-07-08 | 4,610 | 4,610 | 4,610 | 4,610 | 2,000 | 1,536.67 |
| 1994-07-07 | 4,790 | 4,790 | 4,790 | 4,790 | 2,000 | 1,596.67 |
| 1994-07-04 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 | 1,600 |
| 1994-07-01 | 4,840 | 4,840 | 4,840 | 4,840 | 1,000 | 1,613.33 |
| 1994-06-30 | 4,950 | 4,950 | 4,900 | 4,900 | 2,000 | 1,633.33 |
| 1994-06-29 | 4,760 | 4,900 | 4,760 | 4,900 | 2,000 | 1,633.33 |
| 1994-06-28 | 4,860 | 4,860 | 4,860 | 4,860 | 1,000 | 1,620 |
| 1994-06-23 | 4,980 | 4,980 | 4,980 | 4,980 | 27,000 | 1,660 |
| 1994-06-22 | 4,850 | 4,920 | 4,850 | 4,920 | 34,000 | 1,640 |
| 1994-06-21 | 4,900 | 4,900 | 4,900 | 4,900 | 5,000 | 1,633.33 |
| 1994-06-20 | 4,950 | 4,950 | 4,920 | 4,920 | 2,000 | 1,640 |
| 1994-06-17 | 4,800 | 4,880 | 4,800 | 4,880 | 3,000 | 1,626.67 |
| 1994-06-15 | 4,550 | 4,600 | 4,550 | 4,600 | 2,000 | 1,533.33 |
| 1994-06-14 | 4,500 | 4,500 | 4,500 | 4,500 | 6,000 | 1,500 |
| 1994-06-13 | 4,400 | 4,400 | 4,400 | 4,400 | 5,000 | 1,466.67 |
| 1994-06-09 | 4,200 | 4,300 | 4,200 | 4,300 | 6,000 | 1,433.33 |
| 1994-06-08 | 4,200 | 4,200 | 4,200 | 4,200 | 16,000 | 1,400 |
| 1994-06-07 | 4,100 | 4,200 | 4,100 | 4,200 | 6,000 | 1,400 |
| 1994-06-02 | 4,100 | 4,200 | 4,100 | 4,200 | 3,000 | 1,400 |
| 1994-05-31 | 4,000 | 4,200 | 4,000 | 4,200 | 5,000 | 1,400 |
| 1994-05-30 | 4,010 | 4,010 | 4,010 | 4,010 | 1,000 | 1,336.67 |
| 1994-05-27 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 1,333.33 |
| 1994-05-26 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 1,333.33 |
| 1994-05-25 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 1,333.33 |
| 1994-05-24 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 1,333.33 |
| 1994-05-23 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 1,316.67 |
| 1994-05-20 | 3,950 | 3,950 | 3,950 | 3,950 | 4,000 | 1,316.67 |
| 1994-05-17 | 3,710 | 3,800 | 3,710 | 3,800 | 2,000 | 1,266.67 |
| 1994-05-13 | 3,900 | 3,900 | 3,800 | 3,800 | 5,000 | 1,266.67 |
| 1994-05-12 | 4,010 | 4,060 | 3,990 | 3,990 | 4,000 | 1,330 |
| 1994-05-11 | 3,780 | 4,000 | 3,580 | 4,000 | 30,000 | 1,333.33 |
| 1994-05-09 | 3,410 | 3,410 | 3,210 | 3,210 | 10,000 | 1,070 |
| 1994-04-28 | 4,850 | 5,000 | 4,710 | 4,710 | 5,000 | 1,570 |
| 1994-04-27 | 4,860 | 4,860 | 4,850 | 4,850 | 8,000 | 1,616.67 |
| 1994-04-26 | 4,800 | 4,850 | 4,800 | 4,850 | 12,000 | 1,616.67 |
| 1994-04-25 | 4,800 | 4,800 | 4,800 | 4,800 | 3,000 | 1,600 |
| 1994-04-22 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 | 1,600 |
| 1994-04-21 | 4,810 | 4,810 | 4,810 | 4,810 | 1,000 | 1,603.33 |
| 1994-04-20 | 4,820 | 4,840 | 4,820 | 4,830 | 11,000 | 1,610 |
| 1994-04-19 | 4,850 | 4,850 | 4,830 | 4,830 | 62,000 | 1,610 |
| 1994-04-18 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 | 1,633.33 |
| 1994-04-15 | 4,950 | 4,990 | 4,900 | 4,900 | 31,000 | 1,633.33 |
| 1994-04-14 | 5,020 | 5,050 | 5,020 | 5,030 | 3,000 | 1,676.67 |
| 1994-04-13 | 4,930 | 5,000 | 4,930 | 5,000 | 15,000 | 1,666.67 |
| 1994-04-12 | 4,930 | 4,980 | 4,900 | 4,900 | 7,000 | 1,633.33 |
| 1994-04-11 | 4,930 | 4,930 | 4,930 | 4,930 | 1,000 | 1,643.33 |
| 1994-04-08 | 4,910 | 4,950 | 4,860 | 4,920 | 6,000 | 1,640 |
| 1994-04-07 | 4,900 | 4,950 | 4,900 | 4,900 | 30,000 | 1,633.33 |
| 1994-04-06 | 4,960 | 4,960 | 4,950 | 4,950 | 2,000 | 1,650 |
| 1994-04-05 | 4,850 | 4,850 | 4,850 | 4,850 | 3,000 | 1,616.67 |
| 1994-04-04 | 4,650 | 4,850 | 4,650 | 4,850 | 3,000 | 1,616.67 |
| 1994-04-01 | 4,900 | 5,000 | 4,900 | 5,000 | 3,000 | 1,666.67 |
| 1994-03-31 | 4,900 | 4,900 | 4,900 | 4,900 | 3,000 | 1,633.33 |
| 1994-03-30 | 4,600 | 4,700 | 4,600 | 4,700 | 7,000 | 1,566.67 |
| 1994-03-29 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 | 1,533.33 |
| 1994-03-25 | 4,650 | 4,650 | 4,650 | 4,650 | 2,000 | 1,550 |
| 1994-03-24 | 4,630 | 4,630 | 4,600 | 4,600 | 13,000 | 1,533.33 |
| 1994-03-23 | 4,650 | 4,650 | 4,630 | 4,630 | 6,000 | 1,543.33 |
| 1994-03-22 | 4,650 | 4,650 | 4,650 | 4,650 | 1,000 | 1,550 |
| 1994-03-18 | 4,700 | 4,700 | 4,650 | 4,650 | 3,000 | 1,550 |
| 1994-03-17 | 4,650 | 4,650 | 4,650 | 4,650 | 1,000 | 1,550 |
| 1994-03-16 | 4,690 | 4,690 | 4,550 | 4,550 | 2,000 | 1,516.67 |
| 1994-03-14 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 | 1,666.67 |
| 1994-03-11 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 | 1,666.67 |
| 1994-03-10 | 5,000 | 5,000 | 5,000 | 5,000 | 5,000 | 1,666.67 |
| 1994-03-08 | 5,030 | 5,030 | 5,030 | 5,030 | 2,000 | 1,676.67 |
| 1994-03-07 | 5,020 | 5,020 | 5,020 | 5,020 | 1,000 | 1,673.33 |
| 1994-03-04 | 5,090 | 5,090 | 5,090 | 5,090 | 1,000 | 1,696.67 |
| 1994-03-03 | 5,090 | 5,090 | 5,090 | 5,090 | 1,000 | 1,696.67 |
| 1994-03-02 | 5,150 | 5,150 | 5,150 | 5,150 | 1,000 | 1,716.67 |
| 1994-03-01 | 5,150 | 5,150 | 5,150 | 5,150 | 1,000 | 1,716.67 |
| 1994-02-28 | 5,010 | 5,110 | 5,010 | 5,010 | 5,000 | 1,670 |
| 1994-02-25 | 5,010 | 5,020 | 5,000 | 5,000 | 9,000 | 1,666.67 |
| 1994-02-24 | 4,950 | 5,000 | 4,950 | 5,000 | 3,000 | 1,666.67 |
| 1994-02-21 | 4,950 | 4,950 | 4,950 | 4,950 | 6,000 | 1,650 |
| 1994-02-17 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 | 1,666.67 |
| 1994-02-16 | 5,080 | 5,080 | 5,000 | 5,000 | 4,000 | 1,666.67 |
| 1994-02-09 | 5,210 | 5,220 | 5,210 | 5,220 | 2,000 | 1,740 |
| 1994-02-08 | 5,250 | 5,250 | 5,250 | 5,250 | 5,000 | 1,750 |
| 1994-02-07 | 5,100 | 5,250 | 5,100 | 5,250 | 13,000 | 1,750 |
| 1994-02-04 | 4,700 | 5,190 | 4,700 | 5,100 | 204,000 | 1,700 |
| 1994-02-03 | 4,690 | 4,690 | 4,690 | 4,690 | 2,000 | 1,563.33 |
| 1994-02-02 | 4,700 | 4,700 | 4,700 | 4,700 | 7,000 | 1,566.67 |
| 1994-02-01 | 4,710 | 4,710 | 4,700 | 4,700 | 173,000 | 1,566.67 |
| 1994-01-31 | 4,750 | 4,850 | 4,710 | 4,710 | 7,000 | 1,570 |
| 1994-01-28 | 4,800 | 4,800 | 4,700 | 4,700 | 3,000 | 1,566.67 |
| 1994-01-26 | 5,000 | 5,000 | 5,000 | 5,000 | 4,000 | 1,666.67 |
| 1994-01-25 | 5,000 | 5,000 | 5,000 | 5,000 | 6,000 | 1,666.67 |
| 1994-01-24 | 4,970 | 4,970 | 4,970 | 4,970 | 1,000 | 1,656.67 |
| 1994-01-20 | 5,200 | 5,200 | 5,200 | 5,200 | 4,000 | 1,733.33 |
| 1994-01-19 | 5,280 | 5,300 | 5,200 | 5,300 | 5,000 | 1,766.67 |
| 1994-01-18 | 5,290 | 5,290 | 5,290 | 5,290 | 1,000 | 1,763.33 |
| 1994-01-17 | 5,340 | 5,340 | 5,290 | 5,290 | 7,000 | 1,763.33 |
| 1994-01-14 | 5,290 | 5,300 | 5,290 | 5,300 | 29,000 | 1,766.67 |
| 1994-01-13 | 5,250 | 5,290 | 5,250 | 5,290 | 8,000 | 1,763.33 |
| 1994-01-12 | 5,090 | 5,250 | 5,050 | 5,250 | 21,000 | 1,750 |
| 1994-01-11 | 5,100 | 5,100 | 5,100 | 5,100 | 4,000 | 1,700 |
| 1994-01-10 | 5,200 | 5,200 | 5,100 | 5,200 | 10,000 | 1,733.33 |
| 1994-01-07 | 5,250 | 5,300 | 5,250 | 5,300 | 12,000 | 1,766.67 |
| 1994-01-06 | 5,280 | 5,280 | 5,280 | 5,280 | 24,000 | 1,760 |
| 1994-01-05 | 5,000 | 5,400 | 5,000 | 5,400 | 18,000 | 1,800 |
| 1994-01-04 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 | 1,666.67 |
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