9733 (株)ナガセ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,759 | 1,759 | 1,759 | 1,759 | 1,000 | 586.33 |
| 2005-12-29 | 1,700 | 1,730 | 1,700 | 1,730 | 2,000 | 576.67 |
| 2005-12-28 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 560 |
| 2005-12-27 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 540 |
| 2005-12-26 | 1,630 | 1,650 | 1,630 | 1,650 | 4,000 | 550 |
| 2005-12-21 | 1,670 | 1,670 | 1,650 | 1,650 | 3,000 | 550 |
| 2005-12-20 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 | 560 |
| 2005-12-19 | 1,651 | 1,651 | 1,650 | 1,650 | 2,000 | 550 |
| 2005-12-16 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 550 |
| 2005-12-15 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 550 |
| 2005-12-12 | 1,641 | 1,699 | 1,641 | 1,699 | 2,000 | 566.33 |
| 2005-12-05 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 566.67 |
| 2005-11-30 | 1,789 | 1,789 | 1,789 | 1,789 | 2,000 | 596.33 |
| 2005-11-21 | 1,661 | 1,661 | 1,661 | 1,661 | 1,000 | 553.67 |
| 2005-11-18 | 1,601 | 1,601 | 1,601 | 1,601 | 2,000 | 533.67 |
| 2005-11-16 | 1,672 | 1,672 | 1,672 | 1,672 | 1,000 | 557.33 |
| 2005-11-14 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 566.67 |
| 2005-11-04 | 1,789 | 1,789 | 1,789 | 1,789 | 1,000 | 596.33 |
| 2005-11-02 | 1,788 | 1,799 | 1,788 | 1,799 | 2,000 | 599.67 |
| 2005-10-31 | 1,799 | 1,799 | 1,799 | 1,799 | 1,000 | 599.67 |
| 2005-10-27 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 600 |
| 2005-10-03 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 600 |
| 2005-09-30 | 1,700 | 1,700 | 1,650 | 1,650 | 2,000 | 550 |
| 2005-09-29 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 570 |
| 2005-09-26 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 566.67 |
| 2005-09-22 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 593.33 |
| 2005-09-20 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 | 593.33 |
| 2005-09-16 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 566.67 |
| 2005-09-13 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 583.33 |
| 2005-09-12 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 | 566.67 |
| 2005-09-09 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 550 |
| 2005-09-07 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 550 |
| 2005-09-02 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 550 |
| 2005-08-31 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 550 |
| 2005-08-30 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 550 |
| 2005-08-24 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 533.33 |
| 2005-08-22 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 533.33 |
| 2005-08-17 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 533.33 |
| 2005-08-12 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 550 |
| 2005-08-10 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 550 |
| 2005-08-08 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 543.33 |
| 2005-08-04 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 560 |
| 2005-08-03 | 1,630 | 1,630 | 1,630 | 1,630 | 5,000 | 543.33 |
| 2005-07-29 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 543.33 |
| 2005-07-27 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 523.33 |
| 2005-07-25 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 543.33 |
| 2005-07-21 | 1,600 | 1,630 | 1,600 | 1,630 | 2,000 | 543.33 |
| 2005-07-20 | 1,551 | 1,551 | 1,550 | 1,550 | 2,000 | 516.67 |
| 2005-07-19 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 510 |
| 2005-07-15 | 1,412 | 1,500 | 1,412 | 1,500 | 2,000 | 500 |
| 2005-07-13 | 1,411 | 1,411 | 1,411 | 1,411 | 1,000 | 470.33 |
| 2005-07-11 | 1,381 | 1,381 | 1,381 | 1,381 | 1,000 | 460.33 |
| 2005-07-05 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 483.33 |
| 2005-07-04 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 483.33 |
| 2005-07-01 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 483.33 |
| 2005-06-30 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 483.33 |
| 2005-06-23 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 456.67 |
| 2005-06-21 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 456.67 |
| 2005-06-20 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 466.67 |
| 2005-06-17 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 466.67 |
| 2005-06-15 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 466.67 |
| 2005-06-03 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 470 |
| 2005-05-30 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 516.67 |
| 2005-05-11 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 533.33 |
| 2005-04-28 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 536.67 |
| 2005-04-26 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 533.33 |
| 2005-04-25 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 536.67 |
| 2005-04-14 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 533.33 |
| 2005-04-05 | 1,710 | 1,710 | 1,710 | 1,710 | 3,000 | 570 |
| 2005-03-25 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 600 |
| 2005-03-24 | 1,860 | 1,860 | 1,701 | 1,851 | 3,000 | 617 |
| 2005-03-16 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 570 |
| 2005-03-07 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 570 |
| 2005-03-03 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 566.67 |
| 2005-03-01 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 566.67 |
| 2005-02-28 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 566.67 |
| 2005-02-24 | 1,699 | 1,699 | 1,699 | 1,699 | 1,000 | 566.33 |
| 2005-02-17 | 1,630 | 1,650 | 1,630 | 1,650 | 2,000 | 550 |
| 2005-02-15 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 550 |
| 2005-02-07 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 540 |
| 2005-01-31 | 1,560 | 1,590 | 1,560 | 1,590 | 2,000 | 530 |
| 2005-01-26 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 520 |
| 2005-01-25 | 1,615 | 1,615 | 1,615 | 1,615 | 1,000 | 538.33 |
| 2005-01-21 | 1,587 | 1,587 | 1,587 | 1,587 | 1,000 | 529 |
| 2005-01-20 | 1,766 | 1,766 | 1,557 | 1,557 | 2,000 | 519 |
| 2005-01-19 | 1,526 | 1,526 | 1,526 | 1,526 | 1,000 | 508.67 |
| 2005-01-11 | 1,500 | 1,510 | 1,500 | 1,510 | 2,000 | 503.33 |
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