9733 (株)ナガセ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 850 | 850 | 850 | 850 | 3,000 | 283.33 |
| 2002-12-26 | 850 | 850 | 850 | 850 | 4,000 | 283.33 |
| 2002-12-25 | 850 | 850 | 850 | 850 | 3,000 | 283.33 |
| 2002-12-24 | 850 | 850 | 850 | 850 | 8,000 | 283.33 |
| 2002-12-19 | 813 | 813 | 813 | 813 | 3,000 | 271 |
| 2002-12-18 | 813 | 813 | 813 | 813 | 3,000 | 271 |
| 2002-12-17 | 813 | 813 | 813 | 813 | 3,000 | 271 |
| 2002-12-16 | 813 | 813 | 813 | 813 | 1,000 | 271 |
| 2002-12-13 | 813 | 813 | 813 | 813 | 3,000 | 271 |
| 2002-12-12 | 813 | 813 | 813 | 813 | 3,000 | 271 |
| 2002-12-10 | 807 | 807 | 807 | 807 | 1,000 | 269 |
| 2002-12-06 | 765 | 765 | 765 | 765 | 2,000 | 255 |
| 2002-12-05 | 765 | 765 | 765 | 765 | 1,000 | 255 |
| 2002-12-04 | 765 | 765 | 765 | 765 | 2,000 | 255 |
| 2002-12-03 | 765 | 765 | 765 | 765 | 3,000 | 255 |
| 2002-12-02 | 765 | 765 | 765 | 765 | 3,000 | 255 |
| 2002-11-29 | 785 | 785 | 785 | 785 | 6,000 | 261.67 |
| 2002-11-28 | 785 | 785 | 785 | 785 | 3,000 | 261.67 |
| 2002-11-21 | 820 | 820 | 820 | 820 | 3,000 | 273.33 |
| 2002-11-20 | 820 | 820 | 820 | 820 | 3,000 | 273.33 |
| 2002-11-19 | 820 | 820 | 820 | 820 | 3,000 | 273.33 |
| 2002-11-18 | 820 | 820 | 820 | 820 | 3,000 | 273.33 |
| 2002-11-15 | 820 | 820 | 820 | 820 | 3,000 | 273.33 |
| 2002-11-14 | 820 | 820 | 820 | 820 | 3,000 | 273.33 |
| 2002-11-13 | 820 | 820 | 820 | 820 | 3,000 | 273.33 |
| 2002-11-12 | 820 | 820 | 820 | 820 | 3,000 | 273.33 |
| 2002-11-11 | 820 | 820 | 820 | 820 | 3,000 | 273.33 |
| 2002-11-08 | 820 | 820 | 820 | 820 | 3,000 | 273.33 |
| 2002-11-07 | 820 | 820 | 820 | 820 | 1,000 | 273.33 |
| 2002-11-06 | 820 | 820 | 820 | 820 | 3,000 | 273.33 |
| 2002-11-05 | 820 | 820 | 820 | 820 | 3,000 | 273.33 |
| 2002-11-01 | 820 | 820 | 820 | 820 | 3,000 | 273.33 |
| 2002-10-31 | 820 | 820 | 820 | 820 | 1,000 | 273.33 |
| 2002-10-30 | 820 | 820 | 820 | 820 | 1,000 | 273.33 |
| 2002-10-29 | 820 | 840 | 820 | 820 | 6,000 | 273.33 |
| 2002-10-28 | 820 | 820 | 820 | 820 | 1,000 | 273.33 |
| 2002-10-25 | 820 | 820 | 820 | 820 | 1,000 | 273.33 |
| 2002-10-23 | 800 | 800 | 800 | 800 | 1,000 | 266.67 |
| 2002-10-22 | 800 | 800 | 800 | 800 | 3,000 | 266.67 |
| 2002-10-21 | 800 | 800 | 800 | 800 | 2,000 | 266.67 |
| 2002-10-18 | 800 | 800 | 800 | 800 | 4,000 | 266.67 |
| 2002-10-17 | 800 | 800 | 800 | 800 | 3,000 | 266.67 |
| 2002-10-16 | 800 | 800 | 800 | 800 | 3,000 | 266.67 |
| 2002-10-15 | 800 | 800 | 800 | 800 | 3,000 | 266.67 |
| 2002-10-09 | 799 | 799 | 799 | 799 | 1,000 | 266.33 |
| 2002-10-08 | 799 | 799 | 799 | 799 | 1,000 | 266.33 |
| 2002-10-04 | 799 | 799 | 799 | 799 | 2,000 | 266.33 |
| 2002-10-03 | 799 | 799 | 799 | 799 | 1,000 | 266.33 |
| 2002-10-02 | 799 | 799 | 799 | 799 | 3,000 | 266.33 |
| 2002-10-01 | 799 | 799 | 799 | 799 | 2,000 | 266.33 |
| 2002-09-27 | 849 | 850 | 849 | 850 | 3,000 | 283.33 |
| 2002-09-13 | 770 | 770 | 770 | 770 | 1,000 | 256.67 |
| 2002-09-10 | 770 | 770 | 770 | 770 | 2,000 | 256.67 |
| 2002-09-09 | 770 | 770 | 770 | 770 | 1,000 | 256.67 |
| 2002-09-06 | 770 | 770 | 770 | 770 | 3,000 | 256.67 |
| 2002-09-05 | 770 | 770 | 770 | 770 | 1,000 | 256.67 |
| 2002-09-04 | 770 | 770 | 770 | 770 | 4,000 | 256.67 |
| 2002-09-03 | 770 | 770 | 770 | 770 | 1,000 | 256.67 |
| 2002-09-02 | 770 | 770 | 770 | 770 | 3,000 | 256.67 |
| 2002-08-30 | 770 | 770 | 770 | 770 | 1,000 | 256.67 |
| 2002-08-29 | 760 | 770 | 760 | 770 | 3,000 | 256.67 |
| 2002-08-28 | 760 | 760 | 760 | 760 | 1,000 | 253.33 |
| 2002-08-27 | 760 | 760 | 760 | 760 | 1,000 | 253.33 |
| 2002-08-20 | 701 | 701 | 700 | 700 | 3,000 | 233.33 |
| 2002-08-19 | 700 | 700 | 700 | 700 | 1,000 | 233.33 |
| 2002-08-15 | 635 | 635 | 635 | 635 | 1,000 | 211.67 |
| 2002-08-13 | 670 | 670 | 670 | 670 | 1,000 | 223.33 |
| 2002-08-09 | 640 | 640 | 640 | 640 | 1,000 | 213.33 |
| 2002-08-06 | 651 | 651 | 651 | 651 | 2,000 | 217 |
| 2002-08-02 | 651 | 651 | 651 | 651 | 3,000 | 217 |
| 2002-07-30 | 550 | 550 | 550 | 550 | 1,000 | 183.33 |
| 2002-07-29 | 491 | 520 | 491 | 520 | 3,000 | 173.33 |
| 2002-07-26 | 490 | 490 | 490 | 490 | 1,000 | 163.33 |
| 2002-07-24 | 579 | 579 | 579 | 579 | 2,000 | 193 |
| 2002-07-23 | 550 | 550 | 550 | 550 | 3,000 | 183.33 |
| 2002-07-19 | 555 | 555 | 550 | 550 | 4,000 | 183.33 |
| 2002-07-18 | 555 | 555 | 555 | 555 | 1,000 | 185 |
| 2002-07-17 | 550 | 550 | 550 | 550 | 1,000 | 183.33 |
| 2002-07-16 | 550 | 550 | 550 | 550 | 1,000 | 183.33 |
| 2002-07-15 | 559 | 559 | 550 | 550 | 3,000 | 183.33 |
| 2002-07-12 | 610 | 610 | 610 | 610 | 2,000 | 203.33 |
| 2002-07-09 | 651 | 651 | 651 | 651 | 1,000 | 217 |
| 2002-07-08 | 651 | 651 | 651 | 651 | 1,000 | 217 |
| 2002-07-05 | 635 | 635 | 635 | 635 | 1,000 | 211.67 |
| 2002-07-04 | 565 | 620 | 565 | 620 | 5,000 | 206.67 |
| 2002-07-03 | 540 | 550 | 540 | 550 | 5,000 | 183.33 |
| 2002-07-02 | 550 | 550 | 550 | 550 | 2,000 | 183.33 |
| 2002-07-01 | 600 | 600 | 575 | 575 | 5,000 | 191.67 |
| 2002-06-28 | 680 | 680 | 675 | 675 | 7,000 | 225 |
| 2002-06-26 | 680 | 680 | 680 | 680 | 1,000 | 226.67 |
| 2002-06-20 | 700 | 700 | 700 | 700 | 1,000 | 233.33 |
| 2002-06-18 | 740 | 740 | 740 | 740 | 2,000 | 246.67 |
| 2002-06-14 | 740 | 740 | 740 | 740 | 1,000 | 246.67 |
| 2002-06-07 | 750 | 750 | 750 | 750 | 1,000 | 250 |
| 2002-06-06 | 730 | 730 | 730 | 730 | 1,000 | 243.33 |
| 2002-06-03 | 700 | 700 | 700 | 700 | 1,000 | 233.33 |
| 2002-05-30 | 755 | 755 | 755 | 755 | 1,000 | 251.67 |
| 2002-05-29 | 756 | 756 | 750 | 750 | 5,000 | 250 |
| 2002-05-27 | 750 | 750 | 750 | 750 | 3,000 | 250 |
| 2002-05-24 | 779 | 779 | 751 | 752 | 4,000 | 250.67 |
| 2002-05-23 | 750 | 760 | 750 | 760 | 4,000 | 253.33 |
| 2002-05-22 | 730 | 730 | 730 | 730 | 1,000 | 243.33 |
| 2002-05-17 | 755 | 755 | 755 | 755 | 1,000 | 251.67 |
| 2002-05-16 | 716 | 735 | 716 | 735 | 2,000 | 245 |
| 2002-05-15 | 780 | 780 | 700 | 701 | 5,000 | 233.67 |
| 2002-05-14 | 780 | 780 | 780 | 780 | 2,000 | 260 |
| 2002-05-13 | 775 | 775 | 765 | 765 | 6,000 | 255 |
| 2002-05-10 | 757 | 765 | 730 | 765 | 9,000 | 255 |
| 2002-05-09 | 999 | 999 | 800 | 800 | 7,000 | 266.67 |
| 2002-05-08 | 1,060 | 1,060 | 1,000 | 1,000 | 9,000 | 333.33 |
| 2002-05-07 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 | 353.33 |
| 2002-05-02 | 910 | 960 | 910 | 960 | 8,000 | 320 |
| 2002-05-01 | 820 | 860 | 820 | 860 | 8,000 | 286.67 |
| 2002-04-30 | 670 | 759 | 670 | 759 | 13,000 | 253 |
| 2002-04-26 | 640 | 660 | 640 | 660 | 13,000 | 220 |
| 2002-04-25 | 630 | 650 | 600 | 600 | 7,000 | 200 |
| 2002-04-24 | 490 | 550 | 490 | 550 | 11,000 | 183.33 |
| 2002-04-23 | 470 | 470 | 470 | 470 | 2,000 | 156.67 |
| 2002-04-22 | 470 | 470 | 470 | 470 | 6,000 | 156.67 |
| 2002-04-19 | 440 | 440 | 440 | 440 | 3,000 | 146.67 |
| 2002-04-11 | 440 | 440 | 440 | 440 | 1,000 | 146.67 |
| 2002-04-02 | 440 | 440 | 440 | 440 | 1,000 | 146.67 |
| 2002-03-29 | 417 | 440 | 417 | 440 | 5,000 | 146.67 |
| 2002-03-26 | 410 | 410 | 400 | 400 | 2,000 | 133.33 |
| 2002-03-19 | 400 | 400 | 395 | 395 | 4,000 | 131.67 |
| 2002-03-15 | 391 | 391 | 390 | 391 | 12,000 | 130.33 |
| 2002-03-14 | 391 | 391 | 391 | 391 | 1,000 | 130.33 |
| 2002-03-07 | 432 | 432 | 432 | 432 | 1,000 | 144 |
| 2002-03-01 | 470 | 470 | 470 | 470 | 1,000 | 156.67 |
| 2002-02-28 | 450 | 470 | 450 | 470 | 7,000 | 156.67 |
| 2002-02-27 | 449 | 449 | 449 | 449 | 2,000 | 149.67 |
| 2002-02-26 | 490 | 491 | 490 | 490 | 5,000 | 163.33 |
| 2002-02-22 | 451 | 451 | 451 | 451 | 1,000 | 150.33 |
| 2002-02-20 | 490 | 490 | 490 | 490 | 1,000 | 163.33 |
| 2002-02-19 | 490 | 490 | 490 | 490 | 4,000 | 163.33 |
| 2002-02-15 | 490 | 490 | 490 | 490 | 2,000 | 163.33 |
| 2002-02-14 | 490 | 490 | 490 | 490 | 1,000 | 163.33 |
| 2002-02-13 | 491 | 491 | 491 | 491 | 1,000 | 163.67 |
| 2002-02-12 | 490 | 490 | 490 | 490 | 1,000 | 163.33 |
| 2002-02-05 | 490 | 490 | 490 | 490 | 2,000 | 163.33 |
| 2002-02-01 | 490 | 490 | 490 | 490 | 4,000 | 163.33 |
| 2002-01-31 | 498 | 498 | 498 | 498 | 1,000 | 166 |
| 2002-01-30 | 460 | 460 | 460 | 460 | 1,000 | 153.33 |
| 2002-01-29 | 410 | 430 | 410 | 430 | 5,000 | 143.33 |
| 2002-01-28 | 390 | 390 | 390 | 390 | 2,000 | 130 |
| 2002-01-25 | 430 | 430 | 430 | 430 | 1,000 | 143.33 |
| 2002-01-23 | 390 | 390 | 390 | 390 | 1,000 | 130 |
| 2002-01-22 | 390 | 390 | 390 | 390 | 2,000 | 130 |
| 2002-01-21 | 400 | 400 | 390 | 390 | 4,000 | 130 |
| 2002-01-17 | 390 | 390 | 390 | 390 | 1,000 | 130 |
| 2002-01-16 | 390 | 390 | 390 | 390 | 1,000 | 130 |
| 2002-01-15 | 381 | 381 | 381 | 381 | 1,000 | 127 |
| 2002-01-11 | 350 | 375 | 350 | 375 | 4,000 | 125 |
| 2002-01-10 | 331 | 331 | 331 | 331 | 1,000 | 110.33 |
| 2002-01-09 | 320 | 320 | 320 | 320 | 5,000 | 106.67 |
| 2002-01-08 | 349 | 349 | 330 | 330 | 7,000 | 110 |
| 2002-01-07 | 379 | 379 | 350 | 350 | 8,000 | 116.67 |
| 2002-01-04 | 399 | 399 | 399 | 399 | 1,000 | 133 |
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