9733 (株)ナガセ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 1,260 | 1,260 | 1,250 | 1,250 | 3,000 | 416.67 |
| 2003-12-25 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 416.67 |
| 2003-12-24 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 416.67 |
| 2003-12-22 | 1,270 | 1,270 | 1,250 | 1,250 | 7,000 | 416.67 |
| 2003-12-19 | 1,260 | 1,270 | 1,250 | 1,250 | 6,000 | 416.67 |
| 2003-12-18 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 416.67 |
| 2003-12-17 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 416.67 |
| 2003-12-15 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 416.67 |
| 2003-12-11 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 413.33 |
| 2003-12-09 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 413.33 |
| 2003-12-08 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 413.33 |
| 2003-12-05 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 413.33 |
| 2003-12-04 | 1,230 | 1,240 | 1,230 | 1,240 | 5,000 | 413.33 |
| 2003-12-03 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 406.67 |
| 2003-12-01 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 400 |
| 2003-11-28 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 400 |
| 2003-11-27 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 396.67 |
| 2003-11-26 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 396.67 |
| 2003-11-25 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 396.67 |
| 2003-11-21 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 396.67 |
| 2003-11-20 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 396.67 |
| 2003-11-19 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 396.67 |
| 2003-11-18 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 396.67 |
| 2003-11-17 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 396.67 |
| 2003-11-14 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 396.67 |
| 2003-11-13 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 396.67 |
| 2003-11-12 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 396.67 |
| 2003-11-11 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 396.67 |
| 2003-11-10 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 396.67 |
| 2003-11-07 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 396.67 |
| 2003-11-06 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 396.67 |
| 2003-11-05 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 396.67 |
| 2003-11-04 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 396.67 |
| 2003-10-31 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 400 |
| 2003-10-30 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 400 |
| 2003-10-29 | 1,190 | 1,200 | 1,190 | 1,200 | 5,000 | 400 |
| 2003-10-28 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 396.67 |
| 2003-10-27 | 1,110 | 1,200 | 1,110 | 1,200 | 7,000 | 400 |
| 2003-10-24 | 1,060 | 1,100 | 1,060 | 1,100 | 6,000 | 366.67 |
| 2003-10-23 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 363.33 |
| 2003-10-20 | 950 | 950 | 950 | 950 | 2,000 | 316.67 |
| 2003-10-17 | 970 | 970 | 970 | 970 | 1,000 | 323.33 |
| 2003-10-15 | 933 | 933 | 933 | 933 | 1,000 | 311 |
| 2003-10-10 | 979 | 979 | 979 | 979 | 1,000 | 326.33 |
| 2003-10-06 | 970 | 970 | 970 | 970 | 2,000 | 323.33 |
| 2003-10-01 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 356.67 |
| 2003-09-29 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 390 |
| 2003-09-24 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 356.67 |
| 2003-09-22 | 1,080 | 1,080 | 1,070 | 1,070 | 3,000 | 356.67 |
| 2003-09-18 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 366.67 |
| 2003-09-17 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 366.67 |
| 2003-09-16 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 366.67 |
| 2003-09-12 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 366.67 |
| 2003-09-11 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 366.67 |
| 2003-09-10 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 366.67 |
| 2003-09-09 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 366.67 |
| 2003-09-08 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 383.33 |
| 2003-09-03 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 400 |
| 2003-09-02 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 400 |
| 2003-09-01 | 1,100 | 1,200 | 1,100 | 1,200 | 3,000 | 400 |
| 2003-08-29 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 366.67 |
| 2003-08-28 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 366.67 |
| 2003-08-27 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 366.67 |
| 2003-08-26 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 366.67 |
| 2003-08-25 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 400 |
| 2003-08-22 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 366.67 |
| 2003-08-20 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 356.67 |
| 2003-08-19 | 1,040 | 1,060 | 1,040 | 1,060 | 3,000 | 353.33 |
| 2003-08-14 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 340 |
| 2003-08-13 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 336.67 |
| 2003-08-12 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 336.67 |
| 2003-08-11 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 336.67 |
| 2003-08-07 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 333.33 |
| 2003-08-06 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 333.33 |
| 2003-08-04 | 955 | 955 | 955 | 955 | 2,000 | 318.33 |
| 2003-08-01 | 955 | 955 | 955 | 955 | 1,000 | 318.33 |
| 2003-07-31 | 955 | 955 | 955 | 955 | 1,000 | 318.33 |
| 2003-07-30 | 955 | 955 | 955 | 955 | 3,000 | 318.33 |
| 2003-07-29 | 945 | 955 | 945 | 955 | 7,000 | 318.33 |
| 2003-07-28 | 945 | 945 | 945 | 945 | 3,000 | 315 |
| 2003-07-25 | 945 | 945 | 945 | 945 | 3,000 | 315 |
| 2003-07-24 | 955 | 955 | 955 | 955 | 3,000 | 318.33 |
| 2003-07-22 | 920 | 930 | 920 | 930 | 3,000 | 310 |
| 2003-07-18 | 880 | 880 | 880 | 880 | 1,000 | 293.33 |
| 2003-07-16 | 850 | 850 | 850 | 850 | 3,000 | 283.33 |
| 2003-07-15 | 845 | 845 | 845 | 845 | 1,000 | 281.67 |
| 2003-07-14 | 845 | 845 | 845 | 845 | 1,000 | 281.67 |
| 2003-07-11 | 845 | 845 | 845 | 845 | 3,000 | 281.67 |
| 2003-07-10 | 845 | 845 | 845 | 845 | 2,000 | 281.67 |
| 2003-07-09 | 845 | 845 | 845 | 845 | 1,000 | 281.67 |
| 2003-07-08 | 850 | 850 | 850 | 850 | 1,000 | 283.33 |
| 2003-07-03 | 880 | 880 | 880 | 880 | 1,000 | 293.33 |
| 2003-07-02 | 845 | 845 | 845 | 845 | 1,000 | 281.67 |
| 2003-06-27 | 849 | 855 | 849 | 855 | 9,000 | 285 |
| 2003-06-23 | 855 | 855 | 849 | 849 | 2,000 | 283 |
| 2003-06-05 | 834 | 834 | 834 | 834 | 1,000 | 278 |
| 2003-05-29 | 900 | 900 | 900 | 900 | 1,000 | 300 |
| 2003-05-20 | 905 | 905 | 905 | 905 | 1,000 | 301.67 |
| 2003-05-14 | 910 | 910 | 900 | 900 | 2,000 | 300 |
| 2003-05-08 | 938 | 938 | 938 | 938 | 1,000 | 312.67 |
| 2003-05-07 | 901 | 901 | 878 | 878 | 4,000 | 292.67 |
| 2003-05-02 | 830 | 850 | 830 | 850 | 2,000 | 283.33 |
| 2003-04-28 | 874 | 874 | 874 | 874 | 3,000 | 291.33 |
| 2003-04-22 | 910 | 910 | 901 | 901 | 2,000 | 300.33 |
| 2003-04-16 | 900 | 900 | 900 | 900 | 2,000 | 300 |
| 2003-04-14 | 950 | 950 | 950 | 950 | 1,000 | 316.67 |
| 2003-04-07 | 905 | 905 | 905 | 905 | 1,000 | 301.67 |
| 2003-03-31 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 336.67 |
| 2003-03-28 | 987 | 987 | 987 | 987 | 1,000 | 329 |
| 2003-03-20 | 900 | 900 | 900 | 900 | 2,000 | 300 |
| 2003-03-19 | 950 | 960 | 950 | 950 | 4,000 | 316.67 |
| 2003-03-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 333.33 |
| 2003-03-14 | 950 | 950 | 950 | 950 | 4,000 | 316.67 |
| 2003-03-11 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 333.33 |
| 2003-03-07 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 333.33 |
| 2003-03-06 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 333.33 |
| 2003-03-05 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 333.33 |
| 2003-03-04 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 333.33 |
| 2003-03-03 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 333.33 |
| 2003-02-28 | 945 | 1,020 | 945 | 1,020 | 2,000 | 340 |
| 2003-02-27 | 945 | 945 | 945 | 945 | 2,000 | 315 |
| 2003-02-25 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 346.67 |
| 2003-02-24 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 346.67 |
| 2003-02-20 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 346.67 |
| 2003-02-19 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 346.67 |
| 2003-02-18 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 346.67 |
| 2003-02-14 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 346.67 |
| 2003-02-10 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 340 |
| 2003-02-06 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 333.33 |
| 2003-02-05 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 340 |
| 2003-02-04 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 340 |
| 2003-01-30 | 970 | 970 | 970 | 970 | 1,000 | 323.33 |
| 2003-01-29 | 920 | 970 | 920 | 970 | 3,000 | 323.33 |
| 2003-01-28 | 893 | 893 | 893 | 893 | 1,000 | 297.67 |
| 2003-01-22 | 851 | 851 | 850 | 850 | 3,000 | 283.33 |
| 2003-01-20 | 880 | 880 | 850 | 850 | 2,000 | 283.33 |
| 2003-01-17 | 850 | 850 | 850 | 850 | 3,000 | 283.33 |
| 2003-01-16 | 850 | 850 | 850 | 850 | 3,000 | 283.33 |
| 2003-01-15 | 850 | 850 | 850 | 850 | 1,000 | 283.33 |
| 2003-01-14 | 850 | 850 | 850 | 850 | 3,000 | 283.33 |
| 2003-01-10 | 850 | 850 | 850 | 850 | 3,000 | 283.33 |
| 2003-01-09 | 850 | 850 | 850 | 850 | 3,000 | 283.33 |
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