9733 (株)ナガセ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 790 | 790 | 790 | 790 | 2,000 | 263.33 |
| 2000-12-28 | 798 | 798 | 798 | 798 | 1,000 | 266 |
| 2000-12-27 | 798 | 798 | 798 | 798 | 1,000 | 266 |
| 2000-12-21 | 800 | 820 | 800 | 820 | 5,000 | 273.33 |
| 2000-12-19 | 800 | 800 | 800 | 800 | 3,000 | 266.67 |
| 2000-12-18 | 800 | 800 | 800 | 800 | 3,000 | 266.67 |
| 2000-12-15 | 750 | 810 | 750 | 810 | 6,000 | 270 |
| 2000-12-12 | 805 | 805 | 805 | 805 | 1,000 | 268.33 |
| 2000-12-11 | 805 | 805 | 805 | 805 | 1,000 | 268.33 |
| 2000-12-08 | 805 | 805 | 805 | 805 | 1,000 | 268.33 |
| 2000-12-07 | 805 | 805 | 805 | 805 | 1,000 | 268.33 |
| 2000-12-05 | 805 | 805 | 805 | 805 | 2,000 | 268.33 |
| 2000-12-04 | 805 | 805 | 805 | 805 | 2,000 | 268.33 |
| 2000-11-30 | 750 | 810 | 750 | 810 | 3,000 | 270 |
| 2000-11-29 | 810 | 810 | 810 | 810 | 4,000 | 270 |
| 2000-11-28 | 800 | 820 | 800 | 820 | 4,000 | 273.33 |
| 2000-11-27 | 840 | 840 | 840 | 840 | 1,000 | 280 |
| 2000-11-21 | 860 | 860 | 860 | 860 | 1,000 | 286.67 |
| 2000-11-20 | 860 | 860 | 860 | 860 | 1,000 | 286.67 |
| 2000-11-07 | 900 | 900 | 900 | 900 | 1,000 | 300 |
| 2000-10-27 | 940 | 940 | 940 | 940 | 2,000 | 313.33 |
| 2000-10-24 | 999 | 1,000 | 999 | 1,000 | 2,000 | 333.33 |
| 2000-10-06 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 336.67 |
| 2000-10-02 | 1,200 | 1,280 | 1,200 | 1,280 | 2,000 | 426.67 |
| 2000-09-29 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 360 |
| 2000-09-22 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 366.67 |
| 2000-09-21 | 1,150 | 1,150 | 1,100 | 1,100 | 13,000 | 366.67 |
| 2000-09-19 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 393.33 |
| 2000-09-14 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 400 |
| 2000-09-13 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 400 |
| 2000-09-12 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 400 |
| 2000-09-06 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 393.33 |
| 2000-09-05 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 393.33 |
| 2000-09-04 | 1,200 | 1,200 | 1,180 | 1,180 | 2,000 | 393.33 |
| 2000-08-31 | 1,220 | 1,220 | 1,200 | 1,200 | 2,000 | 400 |
| 2000-08-29 | 1,220 | 1,290 | 1,220 | 1,290 | 2,000 | 430 |
| 2000-08-28 | 1,160 | 1,220 | 1,160 | 1,220 | 3,000 | 406.67 |
| 2000-08-25 | 1,190 | 1,220 | 1,190 | 1,220 | 4,000 | 406.67 |
| 2000-08-24 | 1,250 | 1,250 | 1,200 | 1,200 | 6,000 | 400 |
| 2000-08-23 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 416.67 |
| 2000-08-22 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 436.67 |
| 2000-08-21 | 1,340 | 1,340 | 1,330 | 1,330 | 6,000 | 443.33 |
| 2000-08-18 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 443.33 |
| 2000-08-16 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 416.67 |
| 2000-08-15 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 416.67 |
| 2000-08-07 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 550 |
| 2000-08-03 | 1,680 | 1,680 | 1,680 | 1,680 | 5,000 | 560 |
| 2000-08-02 | 1,680 | 1,680 | 1,680 | 1,680 | 6,000 | 560 |
| 2000-08-01 | 1,670 | 1,680 | 1,670 | 1,680 | 3,000 | 560 |
| 2000-07-31 | 1,680 | 1,680 | 1,680 | 1,680 | 5,000 | 560 |
| 2000-07-28 | 1,690 | 1,690 | 1,690 | 1,690 | 6,000 | 563.33 |
| 2000-07-26 | 1,690 | 1,690 | 1,690 | 1,690 | 5,000 | 563.33 |
| 2000-07-25 | 1,690 | 1,690 | 1,690 | 1,690 | 5,000 | 563.33 |
| 2000-07-21 | 1,690 | 1,690 | 1,690 | 1,690 | 8,000 | 563.33 |
| 2000-07-19 | 1,690 | 1,690 | 1,690 | 1,690 | 5,000 | 563.33 |
| 2000-07-17 | 1,690 | 1,690 | 1,690 | 1,690 | 5,000 | 563.33 |
| 2000-07-14 | 1,690 | 1,690 | 1,690 | 1,690 | 5,000 | 563.33 |
| 2000-07-12 | 1,690 | 1,690 | 1,690 | 1,690 | 6,000 | 563.33 |
| 2000-07-11 | 1,700 | 1,700 | 1,600 | 1,690 | 7,000 | 563.33 |
| 2000-07-10 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 566.67 |
| 2000-07-07 | 1,730 | 1,730 | 1,730 | 1,730 | 6,000 | 576.67 |
| 2000-07-06 | 1,730 | 1,730 | 1,730 | 1,730 | 5,000 | 576.67 |
| 2000-07-04 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 580 |
| 2000-07-03 | 1,740 | 1,740 | 1,740 | 1,740 | 5,000 | 580 |
| 2000-06-30 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 580 |
| 2000-06-29 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 580 |
| 2000-06-27 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 616.67 |
| 2000-06-21 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 600 |
| 2000-06-07 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 666.67 |
| 2000-06-06 | 1,970 | 2,000 | 1,970 | 2,000 | 5,000 | 666.67 |
| 2000-06-02 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 | 656.67 |
| 2000-06-01 | 1,860 | 1,970 | 1,840 | 1,970 | 8,000 | 656.67 |
| 2000-05-31 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 600 |
| 2000-05-29 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 633.33 |
| 2000-05-26 | 1,840 | 1,900 | 1,840 | 1,900 | 4,000 | 633.33 |
| 2000-05-25 | 1,760 | 1,900 | 1,760 | 1,900 | 8,000 | 633.33 |
| 2000-05-19 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 626.67 |
| 2000-05-18 | 1,980 | 1,980 | 1,980 | 1,980 | 3,000 | 660 |
| 2000-05-16 | 1,980 | 1,980 | 1,980 | 1,980 | 2,000 | 660 |
| 2000-05-12 | 1,930 | 1,980 | 1,930 | 1,980 | 4,000 | 660 |
| 2000-05-11 | 1,940 | 1,940 | 1,940 | 1,940 | 2,000 | 646.67 |
| 2000-05-10 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 650 |
| 2000-05-09 | 2,050 | 2,050 | 2,000 | 2,000 | 4,000 | 666.67 |
| 2000-05-08 | 2,050 | 2,150 | 2,050 | 2,050 | 6,000 | 683.33 |
| 2000-05-02 | 2,010 | 2,050 | 2,010 | 2,050 | 5,000 | 683.33 |
| 2000-05-01 | 1,980 | 2,010 | 1,980 | 2,010 | 6,000 | 670 |
| 2000-04-28 | 1,800 | 1,980 | 1,800 | 1,980 | 6,000 | 660 |
| 2000-04-27 | 1,500 | 1,750 | 1,430 | 1,750 | 16,000 | 583.33 |
| 2000-04-26 | 1,510 | 1,520 | 1,490 | 1,500 | 11,000 | 500 |
| 2000-04-25 | 1,510 | 1,510 | 1,500 | 1,500 | 8,000 | 500 |
| 2000-04-24 | 1,560 | 1,590 | 1,500 | 1,500 | 4,000 | 500 |
| 2000-04-21 | 1,580 | 1,580 | 1,560 | 1,580 | 10,000 | 526.67 |
| 2000-04-20 | 1,630 | 1,680 | 1,560 | 1,570 | 11,000 | 523.33 |
| 2000-04-19 | 1,520 | 1,620 | 1,520 | 1,620 | 3,000 | 540 |
| 2000-04-18 | 1,630 | 1,780 | 1,500 | 1,500 | 8,000 | 500 |
| 2000-04-11 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 676.67 |
| 2000-04-10 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 666.67 |
| 2000-04-07 | 2,000 | 2,100 | 2,000 | 2,100 | 4,000 | 700 |
| 2000-04-06 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 663.33 |
| 2000-04-05 | 1,900 | 1,980 | 1,800 | 1,980 | 4,000 | 660 |
| 2000-04-04 | 2,050 | 2,050 | 2,050 | 2,050 | 5,000 | 683.33 |
| 2000-04-03 | 1,870 | 2,150 | 1,870 | 2,150 | 2,000 | 716.67 |
| 2000-03-30 | 2,000 | 2,000 | 1,840 | 1,950 | 3,000 | 650 |
| 2000-03-29 | 2,000 | 2,100 | 2,000 | 2,050 | 4,000 | 683.33 |
| 2000-03-28 | 1,800 | 2,000 | 1,750 | 2,000 | 13,000 | 666.67 |
| 2000-03-27 | 1,850 | 1,850 | 1,800 | 1,800 | 4,000 | 600 |
| 2000-03-24 | 1,960 | 2,000 | 1,960 | 2,000 | 5,000 | 666.67 |
| 2000-03-23 | 2,180 | 2,180 | 2,180 | 2,180 | 1,000 | 726.67 |
| 2000-03-22 | 2,090 | 2,180 | 2,090 | 2,180 | 3,000 | 726.67 |
| 2000-03-21 | 2,240 | 2,240 | 2,120 | 2,200 | 6,000 | 733.33 |
| 2000-03-17 | 2,300 | 2,300 | 2,120 | 2,240 | 7,000 | 746.67 |
| 2000-03-16 | 2,200 | 2,200 | 2,100 | 2,200 | 4,000 | 733.33 |
| 2000-03-15 | 2,180 | 2,180 | 2,170 | 2,170 | 3,000 | 723.33 |
| 2000-03-14 | 2,180 | 2,180 | 2,100 | 2,100 | 4,000 | 700 |
| 2000-03-13 | 2,390 | 2,390 | 2,200 | 2,200 | 3,000 | 733.33 |
| 2000-03-10 | 2,500 | 2,510 | 2,500 | 2,500 | 12,000 | 833.33 |
| 2000-03-09 | 2,450 | 2,500 | 2,400 | 2,500 | 16,000 | 833.33 |
| 2000-03-08 | 2,590 | 2,590 | 2,320 | 2,500 | 10,000 | 833.33 |
| 2000-03-07 | 2,590 | 2,640 | 2,590 | 2,640 | 6,000 | 880 |
| 2000-03-06 | 2,800 | 2,840 | 2,600 | 2,600 | 7,000 | 866.67 |
| 2000-03-03 | 2,750 | 2,810 | 2,750 | 2,800 | 5,000 | 933.33 |
| 2000-03-02 | 2,900 | 2,900 | 2,720 | 2,800 | 9,000 | 933.33 |
| 2000-03-01 | 2,990 | 2,990 | 2,850 | 2,900 | 11,000 | 966.67 |
| 2000-02-29 | 3,080 | 3,080 | 2,950 | 3,080 | 17,000 | 1,026.67 |
| 2000-02-28 | 3,100 | 3,100 | 3,080 | 3,080 | 5,000 | 1,026.67 |
| 2000-02-25 | 3,180 | 3,180 | 3,130 | 3,180 | 4,000 | 1,060 |
| 2000-02-24 | 3,100 | 3,200 | 3,100 | 3,150 | 20,000 | 1,050 |
| 2000-02-23 | 3,100 | 3,100 | 3,000 | 3,100 | 34,000 | 1,033.33 |
| 2000-02-22 | 3,200 | 3,200 | 3,100 | 3,100 | 44,000 | 1,033.33 |
| 2000-02-21 | 3,500 | 3,600 | 3,500 | 3,600 | 7,000 | 1,200 |
| 2000-02-18 | 3,400 | 3,450 | 3,300 | 3,450 | 4,000 | 1,150 |
| 2000-02-17 | 3,450 | 3,500 | 3,400 | 3,500 | 4,000 | 1,166.67 |
| 2000-02-16 | 3,400 | 3,450 | 3,400 | 3,450 | 2,000 | 1,150 |
| 2000-02-14 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 1,166.67 |
| 2000-02-10 | 3,450 | 3,500 | 3,450 | 3,450 | 6,000 | 1,150 |
| 2000-02-09 | 3,390 | 3,390 | 3,390 | 3,390 | 2,000 | 1,130 |
| 2000-02-08 | 3,490 | 3,490 | 3,390 | 3,390 | 3,000 | 1,130 |
| 2000-02-07 | 3,590 | 3,590 | 3,500 | 3,500 | 2,000 | 1,166.67 |
| 2000-02-04 | 3,600 | 3,650 | 3,400 | 3,650 | 8,000 | 1,216.67 |
| 2000-02-03 | 3,590 | 3,600 | 3,500 | 3,500 | 4,000 | 1,166.67 |
| 2000-02-02 | 3,600 | 3,690 | 3,600 | 3,690 | 5,000 | 1,230 |
| 2000-02-01 | 3,450 | 3,600 | 3,450 | 3,600 | 13,000 | 1,200 |
| 2000-01-31 | 3,480 | 3,480 | 3,480 | 3,480 | 1,000 | 1,160 |
| 2000-01-28 | 3,450 | 3,550 | 3,360 | 3,500 | 15,000 | 1,166.67 |
| 2000-01-27 | 3,400 | 3,400 | 3,300 | 3,400 | 5,000 | 1,133.33 |
| 2000-01-26 | 3,380 | 3,400 | 3,380 | 3,400 | 4,000 | 1,133.33 |
| 2000-01-25 | 3,300 | 3,390 | 3,300 | 3,390 | 2,000 | 1,130 |
| 2000-01-24 | 3,300 | 3,400 | 3,250 | 3,400 | 12,000 | 1,133.33 |
| 2000-01-21 | 3,350 | 3,350 | 3,200 | 3,200 | 10,000 | 1,066.67 |
| 2000-01-20 | 3,300 | 3,350 | 3,300 | 3,350 | 5,000 | 1,116.67 |
| 2000-01-19 | 3,450 | 3,450 | 3,300 | 3,300 | 11,000 | 1,100 |
| 2000-01-18 | 3,490 | 3,490 | 3,440 | 3,440 | 2,000 | 1,146.67 |
| 2000-01-17 | 3,500 | 3,600 | 3,400 | 3,500 | 8,000 | 1,166.67 |
| 2000-01-14 | 3,500 | 3,700 | 3,500 | 3,500 | 4,000 | 1,166.67 |
| 2000-01-13 | 3,500 | 3,600 | 3,440 | 3,500 | 15,000 | 1,166.67 |
| 2000-01-12 | 3,500 | 3,500 | 3,450 | 3,500 | 12,000 | 1,166.67 |
| 2000-01-11 | 3,250 | 3,500 | 3,250 | 3,500 | 8,000 | 1,166.67 |
| 2000-01-07 | 3,200 | 3,250 | 3,200 | 3,250 | 2,000 | 1,083.33 |
| 2000-01-06 | 3,300 | 3,300 | 3,250 | 3,250 | 5,000 | 1,083.33 |
| 2000-01-05 | 3,200 | 3,300 | 3,200 | 3,300 | 9,000 | 1,100 |
| 2000-01-04 | 3,250 | 3,250 | 3,200 | 3,200 | 3,000 | 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