9733 (株)ナガセ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 3,050 | 3,200 | 3,050 | 3,150 | 9,000 | 1,050 |
| 1999-12-29 | 2,820 | 3,000 | 2,820 | 3,000 | 15,000 | 1,000 |
| 1999-12-28 | 2,760 | 2,820 | 2,760 | 2,820 | 3,000 | 940 |
| 1999-12-27 | 2,900 | 2,950 | 2,800 | 2,800 | 11,000 | 933.33 |
| 1999-12-24 | 2,700 | 2,800 | 2,700 | 2,800 | 9,000 | 933.33 |
| 1999-12-22 | 2,580 | 2,650 | 2,580 | 2,650 | 12,000 | 883.33 |
| 1999-12-21 | 2,550 | 2,600 | 2,550 | 2,580 | 12,000 | 860 |
| 1999-12-20 | 2,500 | 2,550 | 2,500 | 2,550 | 14,000 | 850 |
| 1999-12-17 | 2,520 | 2,540 | 2,500 | 2,500 | 12,000 | 833.33 |
| 1999-12-16 | 2,580 | 2,580 | 2,530 | 2,530 | 4,000 | 843.33 |
| 1999-12-15 | 2,550 | 2,580 | 2,550 | 2,580 | 4,000 | 860 |
| 1999-12-14 | 2,390 | 2,480 | 2,370 | 2,480 | 8,000 | 826.67 |
| 1999-12-13 | 2,400 | 2,400 | 2,390 | 2,390 | 2,000 | 796.67 |
| 1999-12-10 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 | 796.67 |
| 1999-12-09 | 2,590 | 2,590 | 2,450 | 2,450 | 11,000 | 816.67 |
| 1999-12-08 | 2,700 | 2,700 | 2,600 | 2,600 | 7,000 | 866.67 |
| 1999-12-07 | 2,760 | 2,770 | 2,530 | 2,700 | 13,000 | 900 |
| 1999-12-06 | 2,640 | 2,850 | 2,640 | 2,800 | 11,000 | 933.33 |
| 1999-12-03 | 2,450 | 2,600 | 2,410 | 2,600 | 30,000 | 866.67 |
| 1999-12-02 | 2,350 | 2,450 | 2,350 | 2,450 | 7,000 | 816.67 |
| 1999-12-01 | 2,120 | 2,350 | 2,120 | 2,310 | 17,000 | 770 |
| 1999-11-30 | 2,080 | 2,100 | 2,040 | 2,100 | 56,000 | 700 |
| 1999-11-29 | 2,100 | 2,100 | 2,040 | 2,100 | 15,000 | 700 |
| 1999-11-26 | 2,000 | 2,100 | 2,000 | 2,100 | 14,000 | 700 |
| 1999-11-25 | 1,900 | 1,950 | 1,890 | 1,950 | 17,000 | 650 |
| 1999-11-24 | 1,780 | 1,900 | 1,780 | 1,860 | 13,000 | 620 |
| 1999-11-22 | 1,800 | 1,800 | 1,790 | 1,790 | 2,000 | 596.67 |
| 1999-11-19 | 1,800 | 1,820 | 1,800 | 1,820 | 2,000 | 606.67 |
| 1999-11-18 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 600 |
| 1999-11-17 | 1,770 | 1,770 | 1,740 | 1,740 | 4,000 | 580 |
| 1999-11-16 | 1,770 | 1,800 | 1,770 | 1,790 | 4,000 | 596.67 |
| 1999-11-12 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 616.67 |
| 1999-11-11 | 1,840 | 1,850 | 1,840 | 1,850 | 6,000 | 616.67 |
| 1999-11-10 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 616.67 |
| 1999-11-08 | 1,920 | 1,940 | 1,920 | 1,940 | 2,000 | 646.67 |
| 1999-11-05 | 1,900 | 1,920 | 1,870 | 1,920 | 5,000 | 640 |
| 1999-11-04 | 1,800 | 1,900 | 1,800 | 1,900 | 3,000 | 633.33 |
| 1999-11-02 | 1,880 | 1,900 | 1,880 | 1,900 | 2,000 | 633.33 |
| 1999-11-01 | 1,800 | 1,880 | 1,800 | 1,880 | 4,000 | 626.67 |
| 1999-10-29 | 1,710 | 1,750 | 1,700 | 1,750 | 11,000 | 583.33 |
| 1999-10-28 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 566.67 |
| 1999-10-27 | 1,720 | 1,730 | 1,720 | 1,730 | 3,000 | 576.67 |
| 1999-10-26 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 566.67 |
| 1999-10-25 | 1,700 | 1,700 | 1,670 | 1,670 | 10,000 | 556.67 |
| 1999-10-22 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 566.67 |
| 1999-10-21 | 1,670 | 1,700 | 1,670 | 1,700 | 7,000 | 566.67 |
| 1999-10-20 | 1,660 | 1,670 | 1,650 | 1,670 | 6,000 | 556.67 |
| 1999-10-19 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 550 |
| 1999-10-13 | 1,670 | 1,690 | 1,670 | 1,690 | 3,000 | 563.33 |
| 1999-10-12 | 1,690 | 1,700 | 1,690 | 1,700 | 3,000 | 566.67 |
| 1999-10-08 | 1,750 | 1,750 | 1,710 | 1,710 | 4,000 | 570 |
| 1999-10-07 | 1,750 | 1,800 | 1,750 | 1,750 | 4,000 | 583.33 |
| 1999-10-06 | 1,760 | 1,800 | 1,750 | 1,750 | 6,000 | 583.33 |
| 1999-10-05 | 1,700 | 1,710 | 1,700 | 1,710 | 5,000 | 570 |
| 1999-10-04 | 1,600 | 1,600 | 1,600 | 1,600 | 14,000 | 533.33 |
| 1999-10-01 | 1,630 | 1,630 | 1,600 | 1,600 | 12,000 | 533.33 |
| 1999-09-30 | 1,600 | 1,630 | 1,600 | 1,630 | 2,000 | 543.33 |
| 1999-09-29 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 566.67 |
| 1999-09-28 | 1,700 | 1,700 | 1,680 | 1,700 | 8,000 | 566.67 |
| 1999-09-27 | 1,850 | 1,850 | 1,680 | 1,680 | 5,000 | 560 |
| 1999-09-24 | 1,800 | 1,890 | 1,750 | 1,890 | 15,000 | 630 |
| 1999-09-22 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 616.67 |
| 1999-09-21 | 1,990 | 1,990 | 1,900 | 1,900 | 3,000 | 633.33 |
| 1999-09-20 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 666.67 |
| 1999-09-17 | 1,900 | 2,000 | 1,900 | 2,000 | 7,000 | 666.67 |
| 1999-09-16 | 2,200 | 2,200 | 2,000 | 2,000 | 2,000 | 666.67 |
| 1999-09-14 | 2,360 | 2,360 | 2,300 | 2,300 | 13,000 | 766.67 |
| 1999-09-13 | 2,410 | 2,440 | 2,250 | 2,340 | 25,000 | 780 |
| 1999-09-10 | 2,200 | 2,550 | 2,200 | 2,400 | 27,000 | 800 |
| 1999-09-09 | 2,000 | 2,150 | 2,000 | 2,150 | 36,000 | 716.67 |
| 1999-09-08 | 1,560 | 1,850 | 1,550 | 1,850 | 42,000 | 616.67 |
| 1999-09-07 | 1,470 | 1,550 | 1,470 | 1,550 | 27,000 | 516.67 |
| 1999-09-06 | 1,620 | 1,640 | 1,450 | 1,450 | 30,000 | 483.33 |
| 1999-09-03 | 1,440 | 1,440 | 1,440 | 1,440 | 19,000 | 480 |
| 1999-09-02 | 1,120 | 1,240 | 1,120 | 1,240 | 13,000 | 413.33 |
| 1999-09-01 | 1,000 | 1,040 | 1,000 | 1,040 | 31,000 | 346.67 |
| 1999-08-30 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 333.33 |
| 1999-08-27 | 951 | 1,000 | 951 | 1,000 | 15,000 | 333.33 |
| 1999-08-26 | 950 | 950 | 950 | 950 | 1,000 | 316.67 |
| 1999-08-25 | 1,000 | 1,000 | 970 | 1,000 | 12,000 | 333.33 |
| 1999-08-24 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 | 333.33 |
| 1999-08-23 | 1,030 | 1,040 | 1,010 | 1,020 | 14,000 | 340 |
| 1999-08-20 | 1,030 | 1,040 | 1,030 | 1,040 | 3,000 | 346.67 |
| 1999-08-19 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 343.33 |
| 1999-08-17 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 | 350 |
| 1999-08-13 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 366.67 |
| 1999-08-12 | 1,060 | 1,090 | 1,000 | 1,090 | 7,000 | 363.33 |
| 1999-08-11 | 1,100 | 1,100 | 1,050 | 1,050 | 3,000 | 350 |
| 1999-08-10 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 366.67 |
| 1999-08-09 | 1,090 | 1,100 | 1,090 | 1,100 | 18,000 | 366.67 |
| 1999-08-06 | 1,100 | 1,100 | 1,090 | 1,100 | 3,000 | 366.67 |
| 1999-08-05 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 366.67 |
| 1999-08-04 | 1,030 | 1,100 | 1,030 | 1,100 | 6,000 | 366.67 |
| 1999-08-03 | 1,050 | 1,050 | 1,040 | 1,040 | 2,000 | 346.67 |
| 1999-07-30 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 366.67 |
| 1999-07-29 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 366.67 |
| 1999-07-28 | 1,080 | 1,100 | 1,080 | 1,100 | 3,000 | 366.67 |
| 1999-07-27 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 360 |
| 1999-07-26 | 1,050 | 1,050 | 1,020 | 1,020 | 2,000 | 340 |
| 1999-07-23 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 350 |
| 1999-07-22 | 1,090 | 1,100 | 1,050 | 1,050 | 5,000 | 350 |
| 1999-07-21 | 1,020 | 1,100 | 1,020 | 1,030 | 10,000 | 343.33 |
| 1999-07-14 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 356.67 |
| 1999-07-13 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 350 |
| 1999-07-12 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 340 |
| 1999-07-09 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 340 |
| 1999-07-07 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 380 |
| 1999-07-06 | 1,020 | 1,100 | 1,020 | 1,100 | 5,000 | 366.67 |
| 1999-07-05 | 1,100 | 1,100 | 1,020 | 1,020 | 6,000 | 340 |
| 1999-07-02 | 1,150 | 1,150 | 1,140 | 1,140 | 6,000 | 380 |
| 1999-07-01 | 1,180 | 1,180 | 1,150 | 1,150 | 3,000 | 383.33 |
| 1999-06-30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 400 |
| 1999-06-29 | 1,190 | 1,200 | 1,190 | 1,200 | 5,000 | 400 |
| 1999-06-28 | 1,150 | 1,180 | 1,150 | 1,180 | 6,000 | 393.33 |
| 1999-06-25 | 1,110 | 1,140 | 1,100 | 1,140 | 18,000 | 380 |
| 1999-06-24 | 1,120 | 1,140 | 1,100 | 1,100 | 6,000 | 366.67 |
| 1999-06-23 | 1,060 | 1,120 | 1,050 | 1,100 | 14,000 | 366.67 |
| 1999-06-22 | 1,050 | 1,050 | 1,010 | 1,050 | 19,000 | 350 |
| 1999-06-21 | 900 | 1,000 | 900 | 1,000 | 14,000 | 333.33 |
| 1999-06-18 | 930 | 930 | 900 | 900 | 11,000 | 300 |
| 1999-06-17 | 861 | 910 | 860 | 910 | 11,000 | 303.33 |
| 1999-06-16 | 780 | 850 | 780 | 850 | 14,000 | 283.33 |
| 1999-06-15 | 750 | 780 | 750 | 780 | 7,000 | 260 |
| 1999-06-14 | 735 | 750 | 735 | 750 | 7,000 | 250 |
| 1999-06-11 | 715 | 730 | 715 | 725 | 4,000 | 241.67 |
| 1999-06-10 | 700 | 710 | 700 | 710 | 12,000 | 236.67 |
| 1999-06-09 | 680 | 680 | 680 | 680 | 6,000 | 226.67 |
| 1999-06-08 | 670 | 675 | 670 | 675 | 9,000 | 225 |
| 1999-06-07 | 670 | 670 | 670 | 670 | 3,000 | 223.33 |
| 1999-06-04 | 670 | 670 | 660 | 670 | 7,000 | 223.33 |
| 1999-06-03 | 665 | 670 | 665 | 670 | 2,000 | 223.33 |
| 1999-06-02 | 651 | 670 | 651 | 670 | 3,000 | 223.33 |
| 1999-05-31 | 648 | 651 | 648 | 651 | 2,000 | 217 |
| 1999-05-28 | 675 | 675 | 671 | 671 | 4,000 | 223.67 |
| 1999-05-25 | 727 | 727 | 727 | 727 | 2,000 | 242.33 |
| 1999-05-24 | 700 | 730 | 700 | 730 | 4,000 | 243.33 |
| 1999-05-21 | 680 | 680 | 680 | 680 | 5,000 | 226.67 |
| 1999-05-20 | 680 | 680 | 680 | 680 | 1,000 | 226.67 |
| 1999-05-19 | 665 | 679 | 660 | 679 | 5,000 | 226.33 |
| 1999-05-18 | 680 | 700 | 660 | 679 | 8,000 | 226.33 |
| 1999-05-17 | 660 | 670 | 660 | 670 | 6,000 | 223.33 |
| 1999-05-14 | 779 | 789 | 760 | 760 | 4,000 | 253.33 |
| 1999-05-13 | 800 | 820 | 800 | 819 | 3,000 | 273 |
| 1999-05-12 | 790 | 840 | 790 | 800 | 13,000 | 266.67 |
| 1999-05-11 | 751 | 800 | 750 | 760 | 14,000 | 253.33 |
| 1999-05-10 | 650 | 700 | 650 | 700 | 5,000 | 233.33 |
| 1999-05-07 | 560 | 600 | 560 | 600 | 3,000 | 200 |
| 1999-05-06 | 539 | 540 | 539 | 540 | 2,000 | 180 |
| 1999-04-28 | 530 | 530 | 530 | 530 | 10,000 | 176.67 |
| 1999-04-27 | 550 | 550 | 515 | 530 | 5,000 | 176.67 |
| 1999-04-23 | 590 | 590 | 590 | 590 | 1,000 | 196.67 |
| 1999-04-22 | 580 | 580 | 580 | 580 | 1,000 | 193.33 |
| 1999-04-20 | 650 | 650 | 600 | 600 | 2,000 | 200 |
| 1999-04-19 | 650 | 650 | 650 | 650 | 1,000 | 216.67 |
| 1999-04-15 | 650 | 650 | 650 | 650 | 2,000 | 216.67 |
| 1999-04-09 | 679 | 680 | 679 | 680 | 3,000 | 226.67 |
| 1999-04-08 | 680 | 680 | 680 | 680 | 2,000 | 226.67 |
| 1999-04-07 | 680 | 680 | 679 | 680 | 3,000 | 226.67 |
| 1999-04-06 | 680 | 680 | 680 | 680 | 2,000 | 226.67 |
| 1999-04-05 | 650 | 700 | 650 | 670 | 3,000 | 223.33 |
| 1999-04-02 | 651 | 651 | 650 | 650 | 2,000 | 216.67 |
| 1999-04-01 | 650 | 650 | 650 | 650 | 6,000 | 216.67 |
| 1999-03-31 | 635 | 650 | 635 | 650 | 14,000 | 216.67 |
| 1999-03-30 | 675 | 680 | 650 | 650 | 14,000 | 216.67 |
| 1999-03-29 | 563 | 630 | 563 | 625 | 12,000 | 208.33 |
| 1999-03-26 | 500 | 547 | 500 | 547 | 15,000 | 182.33 |
| 1999-03-25 | 466 | 480 | 461 | 480 | 200,000 | 160 |
| 1999-03-24 | 460 | 461 | 460 | 461 | 184,000 | 153.67 |
| 1999-03-23 | 460 | 460 | 460 | 460 | 1,000 | 153.33 |
| 1999-03-19 | 450 | 451 | 450 | 451 | 3,000 | 150.33 |
| 1999-03-18 | 450 | 460 | 450 | 450 | 9,000 | 150 |
| 1999-03-17 | 450 | 450 | 450 | 450 | 2,000 | 150 |
| 1999-03-10 | 416 | 416 | 416 | 416 | 1,000 | 138.67 |
| 1999-03-05 | 435 | 435 | 435 | 435 | 2,000 | 145 |
| 1999-03-03 | 450 | 450 | 442 | 442 | 2,000 | 147.33 |
| 1999-02-26 | 445 | 460 | 445 | 460 | 6,000 | 153.33 |
| 1999-02-23 | 444 | 444 | 444 | 444 | 1,000 | 148 |
| 1999-02-22 | 445 | 445 | 443 | 445 | 15,000 | 148.33 |
| 1999-02-17 | 420 | 420 | 420 | 420 | 1,000 | 140 |
| 1999-02-16 | 400 | 400 | 400 | 400 | 4,000 | 133.33 |
| 1999-02-15 | 380 | 380 | 380 | 380 | 1,000 | 126.67 |
| 1999-02-12 | 375 | 375 | 375 | 375 | 2,000 | 125 |
| 1999-02-10 | 380 | 390 | 380 | 390 | 13,000 | 130 |
| 1999-02-09 | 410 | 410 | 370 | 370 | 12,000 | 123.33 |
| 1999-02-08 | 410 | 410 | 410 | 410 | 1,000 | 136.67 |
| 1999-02-05 | 400 | 410 | 400 | 410 | 4,000 | 136.67 |
| 1999-02-04 | 375 | 375 | 375 | 375 | 2,000 | 125 |
| 1999-02-03 | 380 | 380 | 375 | 375 | 11,000 | 125 |
| 1999-02-02 | 385 | 385 | 380 | 380 | 8,000 | 126.67 |
| 1999-02-01 | 395 | 395 | 385 | 385 | 6,000 | 128.33 |
| 1999-01-29 | 390 | 395 | 390 | 395 | 12,000 | 131.67 |
| 1999-01-28 | 390 | 390 | 390 | 390 | 1,000 | 130 |
| 1999-01-27 | 390 | 390 | 390 | 390 | 11,000 | 130 |
| 1999-01-26 | 390 | 390 | 390 | 390 | 10,000 | 130 |
| 1999-01-25 | 390 | 390 | 390 | 390 | 9,000 | 130 |
| 1999-01-21 | 405 | 405 | 400 | 400 | 7,000 | 133.33 |
| 1999-01-20 | 410 | 410 | 400 | 405 | 8,000 | 135 |
| 1999-01-19 | 435 | 435 | 435 | 435 | 5,000 | 145 |
| 1999-01-14 | 400 | 420 | 390 | 420 | 7,000 | 140 |
| 1999-01-13 | 400 | 400 | 400 | 400 | 6,000 | 133.33 |
| 1999-01-12 | 400 | 400 | 400 | 400 | 1,000 | 133.33 |
| 1999-01-11 | 411 | 411 | 411 | 411 | 1,000 | 137 |
| 1999-01-08 | 409 | 409 | 409 | 409 | 1,000 | 136.33 |
| 1999-01-06 | 450 | 450 | 450 | 450 | 1,000 | 150 |
| 1999-01-05 | 450 | 450 | 450 | 450 | 5,000 | 150 |
| 1999-01-04 | 450 | 450 | 450 | 450 | 2,000 | 150 |
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