9733 (株)ナガセ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 819 | 830 | 819 | 830 | 6,000 | 276.67 |
| 1997-12-29 | 819 | 820 | 819 | 820 | 4,000 | 273.33 |
| 1997-12-26 | 819 | 819 | 819 | 819 | 2,000 | 273 |
| 1997-12-25 | 800 | 810 | 800 | 810 | 4,000 | 270 |
| 1997-12-24 | 840 | 849 | 840 | 849 | 3,000 | 283 |
| 1997-12-22 | 849 | 849 | 849 | 849 | 6,000 | 283 |
| 1997-12-17 | 840 | 850 | 840 | 850 | 3,000 | 283.33 |
| 1997-12-12 | 850 | 850 | 850 | 850 | 4,000 | 283.33 |
| 1997-12-11 | 840 | 850 | 840 | 850 | 11,000 | 283.33 |
| 1997-12-10 | 850 | 850 | 850 | 850 | 5,000 | 283.33 |
| 1997-12-09 | 820 | 850 | 820 | 850 | 4,000 | 283.33 |
| 1997-12-05 | 820 | 820 | 820 | 820 | 2,000 | 273.33 |
| 1997-12-04 | 800 | 800 | 800 | 800 | 5,000 | 266.67 |
| 1997-12-03 | 800 | 800 | 800 | 800 | 1,000 | 266.67 |
| 1997-12-02 | 800 | 800 | 798 | 800 | 8,000 | 266.67 |
| 1997-12-01 | 760 | 780 | 760 | 780 | 6,000 | 260 |
| 1997-11-28 | 720 | 740 | 720 | 740 | 7,000 | 246.67 |
| 1997-11-27 | 690 | 700 | 690 | 700 | 8,000 | 233.33 |
| 1997-11-26 | 622 | 680 | 622 | 680 | 11,000 | 226.67 |
| 1997-11-25 | 602 | 602 | 602 | 602 | 1,000 | 200.67 |
| 1997-11-21 | 689 | 689 | 679 | 680 | 11,000 | 226.67 |
| 1997-11-20 | 679 | 679 | 679 | 679 | 1,000 | 226.33 |
| 1997-11-19 | 689 | 689 | 689 | 689 | 1,000 | 229.67 |
| 1997-11-18 | 600 | 689 | 600 | 689 | 4,000 | 229.67 |
| 1997-11-17 | 630 | 680 | 630 | 680 | 4,000 | 226.67 |
| 1997-11-13 | 670 | 670 | 670 | 670 | 3,000 | 223.33 |
| 1997-11-12 | 680 | 680 | 660 | 660 | 6,000 | 220 |
| 1997-11-11 | 680 | 680 | 680 | 680 | 3,000 | 226.67 |
| 1997-11-10 | 680 | 680 | 680 | 680 | 1,000 | 226.67 |
| 1997-11-07 | 700 | 700 | 700 | 700 | 2,000 | 233.33 |
| 1997-11-06 | 750 | 750 | 750 | 750 | 3,000 | 250 |
| 1997-11-05 | 750 | 750 | 750 | 750 | 2,000 | 250 |
| 1997-11-04 | 750 | 750 | 750 | 750 | 4,000 | 250 |
| 1997-10-30 | 780 | 780 | 780 | 780 | 2,000 | 260 |
| 1997-10-29 | 780 | 780 | 780 | 780 | 13,000 | 260 |
| 1997-10-28 | 750 | 770 | 750 | 770 | 7,000 | 256.67 |
| 1997-10-23 | 800 | 810 | 750 | 810 | 9,000 | 270 |
| 1997-10-22 | 800 | 810 | 800 | 810 | 5,000 | 270 |
| 1997-10-21 | 800 | 810 | 785 | 810 | 6,000 | 270 |
| 1997-10-17 | 820 | 820 | 800 | 800 | 6,000 | 266.67 |
| 1997-10-16 | 820 | 820 | 820 | 820 | 1,000 | 273.33 |
| 1997-10-15 | 820 | 820 | 820 | 820 | 4,000 | 273.33 |
| 1997-10-14 | 840 | 840 | 820 | 820 | 3,000 | 273.33 |
| 1997-10-09 | 839 | 860 | 839 | 860 | 10,000 | 286.67 |
| 1997-10-06 | 820 | 820 | 820 | 820 | 3,000 | 273.33 |
| 1997-10-03 | 820 | 820 | 820 | 820 | 1,000 | 273.33 |
| 1997-10-01 | 810 | 810 | 810 | 810 | 1,000 | 270 |
| 1997-09-30 | 850 | 850 | 850 | 850 | 1,000 | 283.33 |
| 1997-09-29 | 840 | 840 | 840 | 840 | 4,000 | 280 |
| 1997-09-26 | 830 | 840 | 830 | 840 | 3,000 | 280 |
| 1997-09-24 | 850 | 860 | 850 | 860 | 5,000 | 286.67 |
| 1997-09-22 | 900 | 900 | 900 | 900 | 2,000 | 300 |
| 1997-09-19 | 919 | 930 | 900 | 930 | 8,000 | 310 |
| 1997-09-18 | 950 | 950 | 950 | 950 | 3,000 | 316.67 |
| 1997-09-16 | 990 | 999 | 990 | 999 | 2,000 | 333 |
| 1997-09-12 | 989 | 1,000 | 989 | 1,000 | 24,000 | 333.33 |
| 1997-09-11 | 999 | 1,000 | 990 | 999 | 9,000 | 333 |
| 1997-09-10 | 999 | 1,000 | 999 | 1,000 | 3,000 | 333.33 |
| 1997-09-09 | 999 | 1,000 | 999 | 1,000 | 3,000 | 333.33 |
| 1997-09-05 | 1,050 | 1,070 | 1,050 | 1,070 | 3,000 | 356.67 |
| 1997-09-04 | 1,120 | 1,120 | 1,120 | 1,120 | 13,000 | 373.33 |
| 1997-09-03 | 990 | 1,120 | 990 | 1,120 | 26,000 | 373.33 |
| 1997-09-02 | 1,070 | 1,070 | 1,050 | 1,050 | 3,000 | 350 |
| 1997-08-29 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 363.33 |
| 1997-08-27 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 366.67 |
| 1997-08-26 | 1,080 | 1,090 | 1,080 | 1,090 | 2,000 | 363.33 |
| 1997-08-25 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 360 |
| 1997-08-21 | 1,130 | 1,200 | 1,130 | 1,200 | 10,000 | 400 |
| 1997-08-19 | 1,110 | 1,150 | 1,110 | 1,150 | 7,000 | 383.33 |
| 1997-08-15 | 1,200 | 1,250 | 1,200 | 1,250 | 3,000 | 416.67 |
| 1997-08-14 | 1,230 | 1,240 | 1,230 | 1,240 | 6,000 | 413.33 |
| 1997-08-12 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 | 413.33 |
| 1997-08-11 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 420 |
| 1997-08-08 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 426.67 |
| 1997-08-06 | 1,280 | 1,320 | 1,280 | 1,320 | 5,000 | 440 |
| 1997-08-05 | 1,320 | 1,320 | 1,320 | 1,320 | 8,000 | 440 |
| 1997-08-04 | 1,440 | 1,440 | 1,400 | 1,400 | 3,000 | 466.67 |
| 1997-08-01 | 1,440 | 1,450 | 1,440 | 1,450 | 5,000 | 483.33 |
| 1997-07-31 | 1,480 | 1,480 | 1,400 | 1,400 | 4,000 | 466.67 |
| 1997-07-30 | 1,500 | 1,500 | 1,480 | 1,480 | 3,000 | 493.33 |
| 1997-07-29 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 500 |
| 1997-07-28 | 1,490 | 1,500 | 1,490 | 1,500 | 3,000 | 500 |
| 1997-07-25 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 500 |
| 1997-07-24 | 1,570 | 1,570 | 1,550 | 1,550 | 3,000 | 516.67 |
| 1997-07-23 | 1,600 | 1,600 | 1,500 | 1,500 | 10,000 | 500 |
| 1997-07-22 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 533.33 |
| 1997-07-18 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 533.33 |
| 1997-07-17 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 533.33 |
| 1997-07-16 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 533.33 |
| 1997-07-15 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 533.33 |
| 1997-07-14 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 533.33 |
| 1997-07-11 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 523.33 |
| 1997-07-10 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 526.67 |
| 1997-07-09 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 533.33 |
| 1997-07-08 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 533.33 |
| 1997-07-07 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 533.33 |
| 1997-07-04 | 1,590 | 1,590 | 1,580 | 1,580 | 2,000 | 526.67 |
| 1997-07-03 | 1,570 | 1,600 | 1,570 | 1,580 | 5,000 | 526.67 |
| 1997-07-02 | 1,600 | 1,600 | 1,570 | 1,570 | 2,000 | 523.33 |
| 1997-07-01 | 1,600 | 1,600 | 1,570 | 1,570 | 9,000 | 523.33 |
| 1997-06-27 | 1,590 | 1,590 | 1,460 | 1,460 | 7,000 | 486.67 |
| 1997-06-26 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 530 |
| 1997-06-25 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 530 |
| 1997-06-24 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 530 |
| 1997-06-23 | 1,520 | 1,590 | 1,520 | 1,590 | 2,000 | 530 |
| 1997-06-20 | 1,590 | 1,650 | 1,590 | 1,590 | 4,000 | 530 |
| 1997-06-19 | 1,590 | 1,600 | 1,590 | 1,590 | 6,000 | 530 |
| 1997-06-18 | 1,480 | 1,520 | 1,480 | 1,500 | 10,000 | 500 |
| 1997-06-17 | 1,450 | 1,460 | 1,450 | 1,460 | 19,000 | 486.67 |
| 1997-06-16 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 483.33 |
| 1997-06-13 | 1,500 | 1,500 | 1,400 | 1,400 | 10,000 | 466.67 |
| 1997-06-11 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 | 533.33 |
| 1997-06-10 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 | 533.33 |
| 1997-06-09 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 533.33 |
| 1997-06-06 | 1,690 | 1,690 | 1,580 | 1,580 | 6,000 | 526.67 |
| 1997-06-04 | 1,800 | 1,800 | 1,780 | 1,780 | 3,000 | 593.33 |
| 1997-06-03 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 600 |
| 1997-06-02 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 600 |
| 1997-05-30 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 600 |
| 1997-05-29 | 1,850 | 1,850 | 1,800 | 1,800 | 3,000 | 600 |
| 1997-05-28 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 616.67 |
| 1997-05-23 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 633.33 |
| 1997-05-21 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 | 650 |
| 1997-05-20 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 650 |
| 1997-05-19 | 1,890 | 1,900 | 1,890 | 1,900 | 4,000 | 633.33 |
| 1997-05-16 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 633.33 |
| 1997-05-15 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 616.67 |
| 1997-05-14 | 1,750 | 1,850 | 1,750 | 1,800 | 6,000 | 600 |
| 1997-05-13 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 583.33 |
| 1997-05-12 | 1,700 | 1,730 | 1,700 | 1,700 | 5,000 | 566.67 |
| 1997-05-09 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 566.67 |
| 1997-05-08 | 1,750 | 1,750 | 1,700 | 1,700 | 8,000 | 566.67 |
| 1997-05-07 | 1,700 | 1,750 | 1,700 | 1,700 | 17,000 | 566.67 |
| 1997-05-06 | 1,600 | 1,710 | 1,600 | 1,700 | 11,000 | 566.67 |
| 1997-05-02 | 1,700 | 1,700 | 1,580 | 1,620 | 13,000 | 540 |
| 1997-05-01 | 1,900 | 1,900 | 1,770 | 1,770 | 11,000 | 590 |
| 1997-04-30 | 1,930 | 1,930 | 1,900 | 1,900 | 4,000 | 633.33 |
| 1997-04-28 | 2,080 | 2,100 | 2,080 | 2,080 | 8,000 | 693.33 |
| 1997-04-25 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 733.33 |
| 1997-04-23 | 2,260 | 2,260 | 2,260 | 2,260 | 1,000 | 753.33 |
| 1997-04-22 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 | 800 |
| 1997-04-18 | 2,500 | 2,500 | 2,500 | 2,500 | 5,000 | 833.33 |
| 1997-04-17 | 2,500 | 2,500 | 2,500 | 2,500 | 4,000 | 833.33 |
| 1997-04-16 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 833.33 |
| 1997-04-15 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 833.33 |
| 1997-04-08 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 900 |
| 1997-04-04 | 2,830 | 2,830 | 2,830 | 2,830 | 1,000 | 943.33 |
| 1997-03-31 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 900 |
| 1997-03-28 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 900 |
| 1997-03-26 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 900 |
| 1997-03-25 | 2,770 | 2,770 | 2,770 | 2,770 | 1,000 | 923.33 |
| 1997-03-19 | 2,910 | 2,910 | 2,910 | 2,910 | 1,000 | 970 |
| 1997-03-14 | 2,950 | 2,950 | 2,950 | 2,950 | 2,000 | 983.33 |
| 1997-03-10 | 3,040 | 3,040 | 3,040 | 3,040 | 1,000 | 1,013.33 |
| 1997-02-28 | 3,000 | 3,000 | 2,980 | 2,980 | 8,000 | 993.33 |
| 1997-02-26 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 966.67 |
| 1997-02-25 | 2,970 | 3,040 | 2,970 | 3,040 | 6,000 | 1,013.33 |
| 1997-02-21 | 3,040 | 3,040 | 3,040 | 3,040 | 1,000 | 1,013.33 |
| 1997-02-20 | 3,050 | 3,050 | 3,050 | 3,050 | 2,000 | 1,016.67 |
| 1997-02-19 | 3,060 | 3,060 | 3,060 | 3,060 | 1,000 | 1,020 |
| 1997-02-18 | 3,070 | 3,200 | 3,070 | 3,190 | 58,000 | 1,063.33 |
| 1997-02-17 | 3,100 | 3,100 | 3,070 | 3,070 | 19,000 | 1,023.33 |
| 1997-02-14 | 3,100 | 3,100 | 3,100 | 3,100 | 3,000 | 1,033.33 |
| 1997-02-13 | 3,160 | 3,160 | 3,140 | 3,140 | 7,000 | 1,046.67 |
| 1997-02-12 | 3,180 | 3,180 | 3,150 | 3,170 | 17,000 | 1,056.67 |
| 1997-02-10 | 3,190 | 3,190 | 3,190 | 3,190 | 2,000 | 1,063.33 |
| 1997-02-07 | 3,260 | 3,260 | 3,260 | 3,260 | 1,000 | 1,086.67 |
| 1997-02-05 | 3,550 | 3,550 | 3,450 | 3,450 | 11,000 | 1,150 |
| 1997-02-04 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 | 1,183.33 |
| 1997-02-03 | 3,300 | 3,300 | 3,300 | 3,300 | 3,000 | 1,100 |
| 1997-01-31 | 3,300 | 3,300 | 3,300 | 3,300 | 2,000 | 1,100 |
| 1997-01-30 | 3,150 | 3,300 | 3,150 | 3,300 | 2,000 | 1,100 |
| 1997-01-29 | 3,100 | 3,100 | 3,100 | 3,100 | 4,000 | 1,033.33 |
| 1997-01-28 | 3,150 | 3,150 | 3,100 | 3,100 | 3,000 | 1,033.33 |
| 1997-01-27 | 3,200 | 3,200 | 3,200 | 3,200 | 7,000 | 1,066.67 |
| 1997-01-21 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 | 1,066.67 |
| 1997-01-17 | 3,120 | 3,120 | 3,110 | 3,110 | 2,000 | 1,036.67 |
| 1997-01-16 | 3,100 | 3,100 | 3,100 | 3,100 | 4,000 | 1,033.33 |
| 1997-01-14 | 3,110 | 3,110 | 3,100 | 3,100 | 8,000 | 1,033.33 |
| 1997-01-10 | 3,200 | 3,200 | 3,110 | 3,110 | 12,000 | 1,036.67 |
| 1997-01-09 | 3,120 | 3,120 | 3,090 | 3,090 | 8,000 | 1,030 |
| 1997-01-07 | 3,180 | 3,180 | 3,100 | 3,100 | 3,000 | 1,033.33 |
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