9733 (株)ナガセ の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 3,790 | 3,790 | 3,790 | 3,790 | 2,000 | 1,263.33 |
| 1995-12-28 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 1,266.67 |
| 1995-12-27 | 3,750 | 3,800 | 3,750 | 3,800 | 11,000 | 1,266.67 |
| 1995-12-26 | 3,700 | 3,750 | 3,700 | 3,750 | 16,000 | 1,250 |
| 1995-12-25 | 3,700 | 3,700 | 3,700 | 3,700 | 5,000 | 1,233.33 |
| 1995-12-22 | 3,760 | 3,760 | 3,750 | 3,750 | 3,000 | 1,250 |
| 1995-12-21 | 3,720 | 3,720 | 3,720 | 3,720 | 1,000 | 1,240 |
| 1995-12-20 | 3,660 | 3,660 | 3,660 | 3,660 | 2,000 | 1,220 |
| 1995-12-19 | 3,560 | 3,560 | 3,560 | 3,560 | 1,000 | 1,186.67 |
| 1995-12-18 | 3,520 | 3,600 | 3,510 | 3,600 | 12,000 | 1,200 |
| 1995-12-15 | 3,570 | 3,570 | 3,570 | 3,570 | 3,000 | 1,190 |
| 1995-12-14 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 1,200 |
| 1995-12-11 | 3,750 | 3,750 | 3,750 | 3,750 | 1,000 | 1,250 |
| 1995-12-08 | 3,570 | 3,570 | 3,540 | 3,540 | 4,000 | 1,180 |
| 1995-12-07 | 3,540 | 3,590 | 3,540 | 3,590 | 4,000 | 1,196.67 |
| 1995-12-06 | 3,590 | 3,590 | 3,590 | 3,590 | 1,000 | 1,196.67 |
| 1995-12-01 | 3,700 | 3,750 | 3,700 | 3,750 | 5,000 | 1,250 |
| 1995-11-30 | 3,600 | 3,700 | 3,580 | 3,700 | 5,000 | 1,233.33 |
| 1995-11-29 | 3,600 | 3,650 | 3,600 | 3,650 | 3,000 | 1,216.67 |
| 1995-11-28 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 1,200 |
| 1995-11-22 | 3,720 | 3,720 | 3,720 | 3,720 | 1,000 | 1,240 |
| 1995-11-21 | 3,730 | 3,730 | 3,730 | 3,730 | 2,000 | 1,243.33 |
| 1995-11-17 | 3,750 | 3,750 | 3,750 | 3,750 | 4,000 | 1,250 |
| 1995-11-16 | 3,900 | 4,000 | 3,900 | 3,950 | 6,000 | 1,316.67 |
| 1995-11-15 | 3,850 | 4,000 | 3,850 | 4,000 | 5,000 | 1,333.33 |
| 1995-11-14 | 3,950 | 3,950 | 3,950 | 3,950 | 2,000 | 1,316.67 |
| 1995-11-13 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 | 1,350 |
| 1995-11-10 | 3,990 | 4,050 | 3,990 | 4,000 | 8,000 | 1,333.33 |
| 1995-11-09 | 4,030 | 4,030 | 3,990 | 3,990 | 14,000 | 1,330 |
| 1995-11-08 | 4,000 | 4,100 | 4,000 | 4,030 | 9,000 | 1,343.33 |
| 1995-11-07 | 4,160 | 4,200 | 4,070 | 4,100 | 122,000 | 1,366.67 |
| 1995-11-06 | 3,960 | 4,290 | 3,870 | 4,250 | 60,000 | 1,416.67 |
| 1995-11-02 | 3,550 | 3,870 | 3,550 | 3,870 | 67,000 | 1,290 |
| 1995-11-01 | 3,420 | 3,550 | 3,420 | 3,500 | 22,000 | 1,166.67 |
| 1995-10-31 | 3,380 | 3,430 | 3,380 | 3,400 | 6,000 | 1,133.33 |
| 1995-10-30 | 3,320 | 3,380 | 3,320 | 3,380 | 12,000 | 1,126.67 |
| 1995-10-27 | 3,250 | 3,320 | 3,250 | 3,320 | 14,000 | 1,106.67 |
| 1995-10-26 | 3,240 | 3,250 | 3,200 | 3,250 | 12,000 | 1,083.33 |
| 1995-10-25 | 3,270 | 3,280 | 3,240 | 3,240 | 4,000 | 1,080 |
| 1995-10-24 | 3,280 | 3,280 | 3,280 | 3,280 | 1,000 | 1,093.33 |
| 1995-10-23 | 3,200 | 3,200 | 3,200 | 3,200 | 4,000 | 1,066.67 |
| 1995-10-20 | 3,200 | 3,290 | 3,200 | 3,290 | 4,000 | 1,096.67 |
| 1995-10-19 | 3,210 | 3,210 | 3,210 | 3,210 | 1,000 | 1,070 |
| 1995-10-18 | 3,180 | 3,250 | 3,180 | 3,250 | 4,000 | 1,083.33 |
| 1995-10-17 | 3,100 | 3,150 | 3,100 | 3,150 | 6,000 | 1,050 |
| 1995-10-16 | 3,100 | 3,150 | 3,100 | 3,150 | 10,000 | 1,050 |
| 1995-10-13 | 3,100 | 3,100 | 3,100 | 3,100 | 3,000 | 1,033.33 |
| 1995-10-12 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 1,033.33 |
| 1995-10-11 | 2,890 | 3,010 | 2,890 | 3,010 | 7,000 | 1,003.33 |
| 1995-10-06 | 3,150 | 3,150 | 3,140 | 3,140 | 3,000 | 1,046.67 |
| 1995-10-05 | 3,050 | 3,100 | 3,050 | 3,090 | 6,000 | 1,030 |
| 1995-10-04 | 3,000 | 3,060 | 2,990 | 3,060 | 10,000 | 1,020 |
| 1995-10-03 | 2,980 | 3,050 | 2,980 | 3,000 | 11,000 | 1,000 |
| 1995-10-02 | 2,990 | 2,990 | 2,990 | 2,990 | 5,000 | 996.67 |
| 1995-09-29 | 2,900 | 3,000 | 2,900 | 3,000 | 2,000 | 1,000 |
| 1995-09-27 | 2,560 | 2,560 | 2,560 | 2,560 | 1,000 | 853.33 |
| 1995-09-26 | 2,500 | 2,600 | 2,500 | 2,600 | 4,000 | 866.67 |
| 1995-09-25 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 833.33 |
| 1995-09-22 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 833.33 |
| 1995-09-21 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 833.33 |
| 1995-09-19 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 833.33 |
| 1995-09-18 | 2,530 | 2,530 | 2,530 | 2,530 | 1,000 | 843.33 |
| 1995-09-14 | 2,530 | 2,530 | 2,530 | 2,530 | 1,000 | 843.33 |
| 1995-09-12 | 2,650 | 2,670 | 2,650 | 2,670 | 4,000 | 890 |
| 1995-09-11 | 2,670 | 2,670 | 2,670 | 2,670 | 1,000 | 890 |
| 1995-09-08 | 2,670 | 2,670 | 2,670 | 2,670 | 2,000 | 890 |
| 1995-09-01 | 2,910 | 2,910 | 2,910 | 2,910 | 2,000 | 970 |
| 1995-08-29 | 3,230 | 3,230 | 3,230 | 3,230 | 9,000 | 1,076.67 |
| 1995-08-28 | 3,250 | 3,250 | 3,210 | 3,230 | 17,000 | 1,076.67 |
| 1995-08-25 | 3,250 | 3,250 | 3,210 | 3,230 | 10,000 | 1,076.67 |
| 1995-08-24 | 3,240 | 3,350 | 3,240 | 3,270 | 57,000 | 1,090 |
| 1995-08-23 | 3,190 | 3,240 | 3,150 | 3,230 | 43,000 | 1,076.67 |
| 1995-08-22 | 2,950 | 3,120 | 2,950 | 3,100 | 78,000 | 1,033.33 |
| 1995-08-21 | 2,700 | 2,920 | 2,700 | 2,920 | 84,000 | 973.33 |
| 1995-08-18 | 2,600 | 2,640 | 2,600 | 2,640 | 12,000 | 880 |
| 1995-08-17 | 2,700 | 2,700 | 2,700 | 2,700 | 5,000 | 900 |
| 1995-08-16 | 2,700 | 2,740 | 2,700 | 2,740 | 4,000 | 913.33 |
| 1995-08-15 | 2,700 | 2,700 | 2,700 | 2,700 | 5,000 | 900 |
| 1995-08-14 | 2,700 | 2,700 | 2,700 | 2,700 | 11,000 | 900 |
| 1995-08-11 | 2,700 | 2,700 | 2,700 | 2,700 | 6,000 | 900 |
| 1995-08-08 | 2,720 | 2,720 | 2,720 | 2,720 | 1,000 | 906.67 |
| 1995-07-31 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 933.33 |
| 1995-07-28 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 950 |
| 1995-07-24 | 2,530 | 2,530 | 2,530 | 2,530 | 4,000 | 843.33 |
| 1995-07-21 | 2,450 | 2,530 | 2,450 | 2,530 | 2,000 | 843.33 |
| 1995-07-20 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 | 816.67 |
| 1995-07-19 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 | 816.67 |
| 1995-07-18 | 2,400 | 2,480 | 2,400 | 2,480 | 4,000 | 826.67 |
| 1995-07-17 | 2,300 | 2,400 | 2,300 | 2,400 | 3,000 | 800 |
| 1995-07-13 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 733.33 |
| 1995-07-12 | 2,120 | 2,120 | 2,120 | 2,120 | 2,000 | 706.67 |
| 1995-07-10 | 2,150 | 2,150 | 2,150 | 2,150 | 2,000 | 716.67 |
| 1995-07-07 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 700 |
| 1995-07-06 | 1,990 | 1,990 | 1,990 | 1,990 | 3,000 | 663.33 |
| 1995-06-30 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 766.67 |
| 1995-06-29 | 2,100 | 2,150 | 2,100 | 2,150 | 2,000 | 716.67 |
| 1995-06-28 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 700 |
| 1995-06-23 | 2,000 | 2,150 | 2,000 | 2,150 | 3,000 | 716.67 |
| 1995-06-21 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 663.33 |
| 1995-06-16 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 596.67 |
| 1995-06-14 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 666.67 |
| 1995-06-13 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 666.67 |
| 1995-06-09 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 | 750 |
| 1995-06-06 | 2,230 | 2,230 | 2,210 | 2,210 | 3,000 | 736.67 |
| 1995-06-02 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 733.33 |
| 1995-06-01 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 733.33 |
| 1995-05-31 | 2,200 | 2,400 | 2,200 | 2,400 | 3,000 | 800 |
| 1995-05-30 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 733.33 |
| 1995-05-29 | 2,100 | 2,200 | 2,100 | 2,200 | 3,000 | 733.33 |
| 1995-05-23 | 2,000 | 2,000 | 1,980 | 1,980 | 3,000 | 660 |
| 1995-05-22 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 700 |
| 1995-05-17 | 2,090 | 2,090 | 2,090 | 2,090 | 3,000 | 696.67 |
| 1995-05-16 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 666.67 |
| 1995-05-09 | 1,970 | 1,970 | 1,970 | 1,970 | 5,000 | 656.67 |
| 1995-05-08 | 1,950 | 1,970 | 1,950 | 1,970 | 5,000 | 656.67 |
| 1995-05-02 | 1,930 | 1,930 | 1,930 | 1,930 | 24,000 | 643.33 |
| 1995-04-28 | 1,920 | 1,990 | 1,920 | 1,990 | 2,000 | 663.33 |
| 1995-04-27 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 616.67 |
| 1995-04-26 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 630 |
| 1995-04-21 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 633.33 |
| 1995-04-20 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 633.33 |
| 1995-04-14 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 663.33 |
| 1995-04-12 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 663.33 |
| 1995-04-11 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 666.67 |
| 1995-04-05 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 683.33 |
| 1995-03-31 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 833.33 |
| 1995-03-29 | 2,540 | 2,540 | 2,540 | 2,540 | 1,000 | 846.67 |
| 1995-03-16 | 2,560 | 2,560 | 2,550 | 2,550 | 5,000 | 850 |
| 1995-03-14 | 2,520 | 2,550 | 2,520 | 2,550 | 4,000 | 850 |
| 1995-03-13 | 2,560 | 2,560 | 2,560 | 2,560 | 1,000 | 853.33 |
| 1995-03-10 | 2,490 | 2,520 | 2,490 | 2,520 | 3,000 | 840 |
| 1995-02-28 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 833.33 |
| 1995-02-23 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 800 |
| 1995-02-21 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 866.67 |
| 1995-02-17 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 | 883.33 |
| 1995-02-16 | 2,660 | 2,660 | 2,660 | 2,660 | 4,000 | 886.67 |
| 1995-02-06 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 966.67 |
| 1995-01-27 | 2,940 | 2,940 | 2,940 | 2,940 | 1,000 | 980 |
| 1995-01-24 | 2,900 | 3,000 | 2,900 | 3,000 | 4,000 | 1,000 |
| 1995-01-19 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,000 |
| 1995-01-18 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,000 |
| 1995-01-10 | 3,440 | 3,440 | 3,440 | 3,440 | 1,000 | 1,146.67 |
| 1995-01-05 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 1,066.67 |
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