9733 (株)ナガセ の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-28 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 483.33 |
| 2004-12-22 | 1,421 | 1,441 | 1,421 | 1,441 | 4,000 | 480.33 |
| 2004-12-21 | 1,421 | 1,421 | 1,421 | 1,421 | 1,000 | 473.67 |
| 2004-12-20 | 1,421 | 1,421 | 1,421 | 1,421 | 1,000 | 473.67 |
| 2004-12-14 | 1,341 | 1,341 | 1,341 | 1,341 | 1,000 | 447 |
| 2004-12-09 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 446.67 |
| 2004-12-08 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 480 |
| 2004-11-30 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 530 |
| 2004-11-29 | 1,590 | 1,590 | 1,590 | 1,590 | 3,000 | 530 |
| 2004-11-17 | 1,590 | 1,600 | 1,590 | 1,600 | 2,000 | 533.33 |
| 2004-11-15 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 553.33 |
| 2004-11-02 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 553.33 |
| 2004-11-01 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 553.33 |
| 2004-10-29 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 633.33 |
| 2004-10-14 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 650 |
| 2004-10-08 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 633.33 |
| 2004-10-07 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 643.33 |
| 2004-10-06 | 1,900 | 1,930 | 1,900 | 1,930 | 2,000 | 643.33 |
| 2004-09-29 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 680 |
| 2004-09-24 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 683.33 |
| 2004-09-15 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 633.33 |
| 2004-09-06 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 653.33 |
| 2004-09-03 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 650 |
| 2004-08-31 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 666.67 |
| 2004-08-25 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 666.67 |
| 2004-08-24 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 663.33 |
| 2004-08-20 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 660 |
| 2004-08-19 | 1,980 | 1,980 | 1,980 | 1,980 | 2,000 | 660 |
| 2004-08-18 | 1,980 | 1,980 | 1,980 | 1,980 | 3,000 | 660 |
| 2004-08-17 | 1,980 | 1,980 | 1,980 | 1,980 | 4,000 | 660 |
| 2004-08-16 | 2,000 | 2,000 | 1,990 | 1,990 | 2,000 | 663.33 |
| 2004-08-13 | 1,990 | 1,990 | 1,990 | 1,990 | 3,000 | 663.33 |
| 2004-08-12 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 663.33 |
| 2004-08-10 | 2,000 | 2,000 | 1,980 | 1,980 | 3,000 | 660 |
| 2004-08-09 | 1,980 | 1,980 | 1,980 | 1,980 | 3,000 | 660 |
| 2004-08-06 | 1,980 | 1,980 | 1,980 | 1,980 | 3,000 | 660 |
| 2004-08-05 | 1,980 | 1,980 | 1,980 | 1,980 | 3,000 | 660 |
| 2004-08-04 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 660 |
| 2004-08-03 | 1,970 | 1,970 | 1,970 | 1,970 | 3,000 | 656.67 |
| 2004-08-02 | 1,960 | 1,970 | 1,960 | 1,970 | 3,000 | 656.67 |
| 2004-07-30 | 2,000 | 2,000 | 1,960 | 1,960 | 3,000 | 653.33 |
| 2004-07-28 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 733.33 |
| 2004-07-23 | 2,200 | 2,200 | 2,200 | 2,200 | 4,000 | 733.33 |
| 2004-07-21 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 733.33 |
| 2004-07-14 | 2,460 | 2,490 | 2,460 | 2,490 | 3,000 | 830 |
| 2004-07-13 | 2,430 | 2,450 | 2,430 | 2,450 | 2,000 | 816.67 |
| 2004-07-09 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 800 |
| 2004-07-08 | 2,320 | 2,360 | 2,320 | 2,350 | 4,000 | 783.33 |
| 2004-07-07 | 2,310 | 2,310 | 2,310 | 2,310 | 1,000 | 770 |
| 2004-07-06 | 2,410 | 2,410 | 2,410 | 2,410 | 1,000 | 803.33 |
| 2004-07-05 | 2,290 | 2,400 | 2,290 | 2,400 | 4,000 | 800 |
| 2004-07-02 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 733.33 |
| 2004-06-29 | 2,110 | 2,200 | 2,110 | 2,200 | 2,000 | 733.33 |
| 2004-06-18 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 800 |
| 2004-06-16 | 2,590 | 2,590 | 2,590 | 2,590 | 1,000 | 863.33 |
| 2004-06-15 | 2,390 | 2,590 | 2,390 | 2,590 | 3,000 | 863.33 |
| 2004-06-14 | 2,240 | 2,240 | 2,240 | 2,240 | 1,000 | 746.67 |
| 2004-06-11 | 2,000 | 2,000 | 1,980 | 1,980 | 4,000 | 660 |
| 2004-06-10 | 1,930 | 1,980 | 1,930 | 1,980 | 2,000 | 660 |
| 2004-06-09 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 633.33 |
| 2004-06-08 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 630 |
| 2004-06-07 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 | 630 |
| 2004-06-04 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 630 |
| 2004-06-03 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 626.67 |
| 2004-05-31 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 626.67 |
| 2004-05-28 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 626.67 |
| 2004-05-26 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 | 610 |
| 2004-05-20 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 570 |
| 2004-05-19 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 570 |
| 2004-05-17 | 1,710 | 1,710 | 1,710 | 1,710 | 3,000 | 570 |
| 2004-05-14 | 1,700 | 1,710 | 1,700 | 1,710 | 3,000 | 570 |
| 2004-05-13 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 566.67 |
| 2004-05-11 | 1,630 | 1,710 | 1,630 | 1,710 | 7,000 | 570 |
| 2004-05-10 | 1,700 | 1,700 | 1,600 | 1,600 | 9,000 | 533.33 |
| 2004-05-07 | 1,600 | 1,600 | 1,540 | 1,540 | 13,000 | 513.33 |
| 2004-04-28 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 506.67 |
| 2004-04-19 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 473.33 |
| 2004-04-12 | 1,480 | 1,480 | 1,420 | 1,420 | 2,000 | 473.33 |
| 2004-04-07 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 470 |
| 2004-04-06 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 450 |
| 2004-04-02 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 500 |
| 2004-03-29 | 1,600 | 1,600 | 1,540 | 1,540 | 3,000 | 513.33 |
| 2004-03-25 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 500 |
| 2004-03-19 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 503.33 |
| 2004-03-18 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 466.67 |
| 2004-03-16 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 466.67 |
| 2004-03-15 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 466.67 |
| 2004-03-08 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 453.33 |
| 2004-03-05 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 | 453.33 |
| 2004-03-04 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 453.33 |
| 2004-03-02 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 436.67 |
| 2004-03-01 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 433.33 |
| 2004-02-27 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 433.33 |
| 2004-02-24 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 433.33 |
| 2004-02-23 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 433.33 |
| 2004-02-20 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 433.33 |
| 2004-02-19 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 433.33 |
| 2004-02-18 | 1,310 | 1,310 | 1,300 | 1,300 | 3,000 | 433.33 |
| 2004-02-17 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 433.33 |
| 2004-02-16 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 433.33 |
| 2004-02-13 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 433.33 |
| 2004-02-12 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 433.33 |
| 2004-02-06 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 433.33 |
| 2004-02-05 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 433.33 |
| 2004-02-04 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 433.33 |
| 2004-02-03 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 450 |
| 2004-02-02 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 450 |
| 2004-01-30 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 450 |
| 2004-01-29 | 1,330 | 1,350 | 1,330 | 1,350 | 6,000 | 450 |
| 2004-01-28 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 443.33 |
| 2004-01-27 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 443.33 |
| 2004-01-26 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 443.33 |
| 2004-01-23 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 443.33 |
| 2004-01-22 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 443.33 |
| 2004-01-21 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 443.33 |
| 2004-01-16 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 440 |
| 2004-01-14 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 450 |
| 2004-01-13 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 433.33 |
| 2004-01-09 | 1,300 | 1,350 | 1,300 | 1,300 | 4,000 | 433.33 |
| 2004-01-05 | 1,260 | 1,280 | 1,260 | 1,280 | 2,000 | 426.67 |
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