9733 (株)ナガセ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 1,911 | 1,960 | 1,911 | 1,960 | 2,000 | 653.33 |
| 2006-12-28 | 1,905 | 1,905 | 1,905 | 1,905 | 5,000 | 635 |
| 2006-12-27 | 1,904 | 1,904 | 1,903 | 1,903 | 7,000 | 634.33 |
| 2006-12-26 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 633.33 |
| 2006-12-25 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 636.67 |
| 2006-12-22 | 1,911 | 1,911 | 1,900 | 1,900 | 4,000 | 633.33 |
| 2006-12-21 | 1,971 | 1,971 | 1,971 | 1,971 | 4,000 | 657 |
| 2006-12-18 | 1,912 | 1,912 | 1,871 | 1,871 | 4,000 | 623.67 |
| 2006-12-15 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 633.33 |
| 2006-12-14 | 1,861 | 1,861 | 1,861 | 1,861 | 1,000 | 620.33 |
| 2006-12-11 | 1,871 | 1,871 | 1,871 | 1,871 | 2,000 | 623.67 |
| 2006-12-05 | 1,831 | 1,831 | 1,831 | 1,831 | 1,000 | 610.33 |
| 2006-12-04 | 1,828 | 1,828 | 1,828 | 1,828 | 1,000 | 609.33 |
| 2006-11-30 | 1,900 | 1,900 | 1,830 | 1,830 | 3,000 | 610 |
| 2006-11-27 | 1,825 | 1,825 | 1,822 | 1,822 | 2,000 | 607.33 |
| 2006-11-24 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 620 |
| 2006-11-21 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 626.67 |
| 2006-11-20 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 616.67 |
| 2006-11-10 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 620 |
| 2006-11-08 | 1,900 | 1,900 | 1,870 | 1,870 | 2,000 | 623.33 |
| 2006-11-07 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 633.33 |
| 2006-10-31 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 640 |
| 2006-10-30 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 633.33 |
| 2006-10-27 | 1,860 | 1,860 | 1,860 | 1,860 | 2,000 | 620 |
| 2006-10-25 | 1,871 | 1,871 | 1,871 | 1,871 | 1,000 | 623.67 |
| 2006-10-23 | 1,900 | 1,901 | 1,900 | 1,901 | 2,000 | 633.67 |
| 2006-10-19 | 1,939 | 1,939 | 1,920 | 1,920 | 2,000 | 640 |
| 2006-10-17 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 653.33 |
| 2006-10-16 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 643.33 |
| 2006-10-05 | 1,909 | 1,909 | 1,900 | 1,900 | 2,000 | 633.33 |
| 2006-09-29 | 1,999 | 2,000 | 1,999 | 2,000 | 3,000 | 666.67 |
| 2006-09-21 | 1,870 | 2,020 | 1,870 | 2,020 | 2,000 | 673.33 |
| 2006-09-20 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 633.33 |
| 2006-09-15 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 676.67 |
| 2006-09-14 | 1,995 | 2,020 | 1,995 | 2,020 | 5,000 | 673.33 |
| 2006-09-11 | 2,000 | 2,000 | 1,990 | 1,990 | 2,000 | 663.33 |
| 2006-09-08 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 666.67 |
| 2006-09-06 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 673.33 |
| 2006-09-04 | 1,864 | 1,864 | 1,864 | 1,864 | 1,000 | 621.33 |
| 2006-08-29 | 1,985 | 1,985 | 1,985 | 1,985 | 1,000 | 661.67 |
| 2006-08-28 | 1,985 | 1,985 | 1,985 | 1,985 | 1,000 | 661.67 |
| 2006-08-24 | 1,989 | 1,989 | 1,985 | 1,985 | 3,000 | 661.67 |
| 2006-08-23 | 2,010 | 2,010 | 1,970 | 1,970 | 3,000 | 656.67 |
| 2006-08-22 | 2,025 | 2,025 | 2,025 | 2,025 | 2,000 | 675 |
| 2006-08-21 | 1,831 | 2,030 | 1,830 | 2,025 | 15,000 | 675 |
| 2006-08-18 | 1,784 | 1,784 | 1,784 | 1,784 | 1,000 | 594.67 |
| 2006-08-03 | 1,709 | 1,709 | 1,709 | 1,709 | 1,000 | 569.67 |
| 2006-07-31 | 1,799 | 1,799 | 1,799 | 1,799 | 1,000 | 599.67 |
| 2006-07-26 | 1,691 | 1,691 | 1,691 | 1,691 | 1,000 | 563.67 |
| 2006-07-21 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 600 |
| 2006-07-13 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 600 |
| 2006-07-12 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 586.67 |
| 2006-07-11 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 586.67 |
| 2006-07-06 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 596.67 |
| 2006-07-04 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 600 |
| 2006-07-03 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 600 |
| 2006-06-30 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 600 |
| 2006-06-29 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 600 |
| 2006-06-26 | 1,711 | 1,750 | 1,711 | 1,750 | 4,000 | 583.33 |
| 2006-06-22 | 1,770 | 1,800 | 1,760 | 1,800 | 3,000 | 600 |
| 2006-06-20 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 583.33 |
| 2006-06-19 | 1,800 | 1,800 | 1,730 | 1,760 | 16,000 | 586.67 |
| 2006-06-16 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 610 |
| 2006-06-14 | 1,780 | 1,860 | 1,780 | 1,860 | 5,000 | 620 |
| 2006-05-29 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 643.33 |
| 2006-05-25 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 643.33 |
| 2006-05-23 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 633.33 |
| 2006-05-18 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 633.33 |
| 2006-05-17 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 630 |
| 2006-05-16 | 2,000 | 2,000 | 1,950 | 1,950 | 2,000 | 650 |
| 2006-05-15 | 2,045 | 2,045 | 2,000 | 2,000 | 9,000 | 666.67 |
| 2006-05-12 | 1,745 | 1,745 | 1,745 | 1,745 | 1,000 | 581.67 |
| 2006-05-11 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 583.33 |
| 2006-05-08 | 1,759 | 1,759 | 1,759 | 1,759 | 1,000 | 586.33 |
| 2006-04-28 | 1,789 | 1,789 | 1,789 | 1,789 | 1,000 | 596.33 |
| 2006-04-25 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 586.67 |
| 2006-04-24 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 600 |
| 2006-04-18 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 586.67 |
| 2006-04-14 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 586.67 |
| 2006-04-13 | 1,760 | 1,761 | 1,760 | 1,761 | 2,000 | 587 |
| 2006-04-12 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 593.33 |
| 2006-04-04 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 573.33 |
| 2006-03-31 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 593.33 |
| 2006-03-29 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 600 |
| 2006-03-27 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 600 |
| 2006-03-24 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 600 |
| 2006-03-23 | 1,800 | 1,800 | 1,790 | 1,800 | 3,000 | 600 |
| 2006-03-22 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 600 |
| 2006-03-14 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 600 |
| 2006-03-10 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 613.33 |
| 2006-03-09 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 606.67 |
| 2006-02-28 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 616.67 |
| 2006-02-27 | 1,800 | 1,850 | 1,800 | 1,850 | 2,000 | 616.67 |
| 2006-02-17 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 596.67 |
| 2006-02-16 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 586.67 |
| 2006-02-14 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 576.67 |
| 2006-02-09 | 1,731 | 1,740 | 1,731 | 1,740 | 3,000 | 580 |
| 2006-02-08 | 1,760 | 1,760 | 1,750 | 1,750 | 2,000 | 583.33 |
| 2006-02-07 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 596.67 |
| 2006-02-03 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 600 |
| 2006-01-30 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 | 596.67 |
| 2006-01-26 | 1,760 | 1,790 | 1,760 | 1,790 | 2,000 | 596.67 |
| 2006-01-23 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 576.67 |
| 2006-01-19 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 566.67 |
| 2006-01-18 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 566.67 |
| 2006-01-17 | 1,741 | 1,741 | 1,740 | 1,740 | 2,000 | 580 |
| 2006-01-16 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 600 |
| 2006-01-06 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 633.33 |
| 2006-01-05 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 633.33 |
| 2006-01-04 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 633.33 |
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