9733 (株)ナガセの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,250	2,290	2,250	2,290	2,000	763.33
2007-12-27	2,130	2,130	2,125	2,125	2,000	708.33
2007-12-25	2,130	2,130	2,130	2,130	1,000	710
2007-12-21	2,170	2,170	2,170	2,170	2,000	723.33
2007-12-20	2,170	2,170	2,170	2,170	1,000	723.33
2007-12-19	2,150	2,150	2,150	2,150	1,000	716.67
2007-12-14	2,130	2,130	2,130	2,130	1,000	710
2007-12-06	2,200	2,200	2,200	2,200	1,000	733.33
2007-12-03	2,155	2,155	2,140	2,140	2,000	713.33
2007-11-29	2,165	2,165	2,155	2,155	2,000	718.33
2007-11-27	2,105	2,105	2,105	2,105	1,000	701.67
2007-11-20	2,080	2,080	2,080	2,080	1,000	693.33
2007-11-16	2,210	2,210	2,210	2,210	2,000	736.67
2007-11-15	2,230	2,230	2,230	2,230	1,000	743.33
2007-11-13	2,240	2,240	2,240	2,240	2,000	746.67
2007-11-02	2,240	2,240	2,240	2,240	1,000	746.67
2007-11-01	2,235	2,235	2,235	2,235	1,000	745
2007-10-29	2,230	2,230	2,230	2,230	2,000	743.33
2007-10-18	2,140	2,140	2,140	2,140	1,000	713.33
2007-10-10	2,190	2,190	2,190	2,190	1,000	730
2007-10-05	2,200	2,200	2,200	2,200	2,000	733.33
2007-10-04	2,210	2,210	2,210	2,210	2,000	736.67
2007-10-02	2,140	2,140	2,140	2,140	1,000	713.33
2007-09-28	2,140	2,140	2,140	2,140	2,000	713.33
2007-09-26	2,140	2,140	2,140	2,140	1,000	713.33
2007-09-19	2,120	2,120	2,105	2,105	2,000	701.67
2007-09-18	2,030	2,040	2,000	2,040	3,000	680
2007-09-13	2,200	2,200	2,200	2,200	1,000	733.33
2007-09-06	2,275	2,275	2,275	2,275	1,000	758.33
2007-09-05	2,280	2,280	2,270	2,270	2,000	756.67
2007-09-04	2,300	2,340	2,300	2,340	2,000	780
2007-08-30	2,300	2,340	2,240	2,340	8,000	780
2007-08-29	2,345	2,345	2,340	2,340	3,000	780
2007-08-20	2,360	2,400	2,360	2,400	2,000	800
2007-08-16	2,370	2,370	2,370	2,370	1,000	790
2007-08-09	2,470	2,480	2,470	2,480	2,000	826.67
2007-08-07	2,350	2,430	2,350	2,430	4,000	810
2007-07-31	2,365	2,375	2,360	2,375	3,000	791.67
2007-07-30	2,400	2,470	2,400	2,400	4,000	800
2007-07-27	2,360	2,360	2,360	2,360	23,000	786.67
2007-07-26	2,360	2,360	2,360	2,360	2,000	786.67
2007-07-25	2,400	2,400	2,400	2,400	2,000	800
2007-07-23	2,420	2,420	2,375	2,375	3,000	791.67
2007-07-20	2,410	2,425	2,410	2,425	2,000	808.33
2007-07-19	2,310	2,390	2,310	2,390	3,000	796.67
2007-07-18	2,350	2,350	2,350	2,350	1,000	783.33
2007-07-17	2,450	2,450	2,450	2,450	2,000	816.67
2007-07-13	2,350	2,460	2,350	2,460	4,000	820
2007-07-12	2,310	2,350	2,300	2,350	6,000	783.33
2007-07-11	2,265	2,265	2,265	2,265	1,000	755
2007-06-29	2,260	2,300	2,260	2,300	4,000	766.67
2007-06-27	2,260	2,260	2,260	2,260	1,000	753.33
2007-06-14	2,270	2,270	2,270	2,270	1,000	756.67
2007-06-13	2,250	2,250	2,250	2,250	1,000	750
2007-06-12	2,250	2,290	2,250	2,290	2,000	763.33
2007-06-11	2,230	2,310	2,230	2,310	3,000	770
2007-06-07	2,250	2,250	2,250	2,250	1,000	750
2007-06-05	2,220	2,260	2,220	2,260	2,000	753.33
2007-06-04	2,250	2,290	2,250	2,290	4,000	763.33
2007-05-30	2,170	2,240	2,170	2,240	3,000	746.67
2007-05-29	2,170	2,200	2,170	2,180	4,000	726.67
2007-05-28	2,100	2,180	2,100	2,180	3,000	726.67
2007-05-24	2,080	2,080	2,080	2,080	1,000	693.33
2007-05-23	2,110	2,110	2,110	2,110	1,000	703.33
2007-05-22	2,060	2,060	2,060	2,060	1,000	686.67
2007-05-21	2,100	2,100	2,100	2,100	1,000	700
2007-05-18	2,110	2,110	2,110	2,110	1,000	703.33
2007-05-17	2,100	2,110	2,100	2,100	3,000	700
2007-05-14	2,150	2,170	2,150	2,170	2,000	723.33
2007-05-11	2,130	2,170	2,130	2,130	3,000	710
2007-05-10	2,140	2,190	2,140	2,190	8,000	730
2007-05-09	2,130	2,130	2,130	2,130	2,000	710
2007-05-08	2,130	2,130	2,115	2,115	2,000	705
2007-05-07	2,070	2,140	2,070	2,140	4,000	713.33
2007-05-01	2,060	2,060	2,060	2,060	2,000	686.67
2007-04-27	1,990	1,990	1,990	1,990	1,000	663.33
2007-04-26	1,960	1,960	1,960	1,960	1,000	653.33
2007-04-24	1,973	1,973	1,960	1,960	2,000	653.33
2007-04-23	2,030	2,030	2,030	2,030	1,000	676.67
2007-04-17	2,025	2,025	1,980	1,980	2,000	660
2007-04-13	2,015	2,015	2,015	2,015	1,000	671.67
2007-04-12	2,010	2,040	2,010	2,040	2,000	680
2007-04-11	1,995	1,995	1,995	1,995	1,000	665
2007-04-09	2,010	2,010	2,010	2,010	1,000	670
2007-04-04	2,040	2,040	2,040	2,040	1,000	680
2007-04-03	2,000	2,000	2,000	2,000	1,000	666.67
2007-04-02	2,060	2,060	2,060	2,060	1,000	686.67
2007-03-30	1,980	1,980	1,980	1,980	1,000	660
2007-03-29	2,015	2,100	2,015	2,100	7,000	700
2007-03-27	2,000	2,000	2,000	2,000	1,000	666.67
2007-03-26	2,070	2,110	2,070	2,100	3,000	700
2007-03-23	2,100	2,100	2,065	2,065	4,000	688.33
2007-03-22	2,100	2,100	2,100	2,100	1,000	700
2007-03-20	2,100	2,100	2,100	2,100	3,000	700
2007-03-19	2,065	2,095	2,055	2,095	3,000	698.33
2007-03-16	2,120	2,120	2,090	2,090	6,000	696.67
2007-03-14	2,040	2,050	2,040	2,050	7,000	683.33
2007-03-13	2,040	2,065	2,040	2,065	8,000	688.33
2007-03-12	2,035	2,035	2,035	2,035	2,000	678.33
2007-03-08	2,055	2,055	2,040	2,040	4,000	680
2007-03-06	2,055	2,055	2,055	2,055	1,000	685
2007-03-01	2,010	2,025	1,965	2,025	6,000	675
2007-02-28	2,020	2,020	2,020	2,020	2,000	673.33
2007-02-27	2,065	2,080	2,050	2,050	3,000	683.33
2007-02-26	2,100	2,100	2,060	2,060	2,000	686.67
2007-02-23	2,060	2,060	2,060	2,060	1,000	686.67
2007-02-22	2,020	2,080	2,020	2,080	7,000	693.33
2007-02-21	2,030	2,030	2,030	2,030	1,000	676.67
2007-02-20	2,045	2,045	2,030	2,030	3,000	676.67
2007-02-19	2,040	2,040	2,040	2,040	1,000	680
2007-02-16	2,025	2,030	2,025	2,030	4,000	676.67
2007-02-15	2,025	2,030	2,025	2,030	2,000	676.67
2007-02-14	2,040	2,040	2,020	2,025	3,000	675
2007-02-13	2,030	2,030	2,020	2,020	3,000	673.33
2007-02-09	2,040	2,050	2,040	2,045	3,000	681.67
2007-02-08	2,040	2,045	2,025	2,045	5,000	681.67
2007-02-07	2,035	2,035	2,035	2,035	1,000	678.33
2007-02-05	2,035	2,040	2,035	2,040	2,000	680
2007-02-02	2,030	2,030	2,030	2,030	1,000	676.67
2007-02-01	2,035	2,035	2,035	2,035	1,000	678.33
2007-01-31	1,995	2,020	1,995	2,020	2,000	673.33
2007-01-30	2,040	2,040	1,961	1,961	6,000	653.67
2007-01-29	2,040	2,040	2,040	2,040	2,000	680
2007-01-26	2,020	2,050	2,020	2,040	5,000	680
2007-01-24	2,030	2,030	2,030	2,030	2,000	676.67
2007-01-22	2,015	2,020	2,015	2,020	3,000	673.33
2007-01-11	2,020	2,020	2,020	2,020	2,000	673.33
2007-01-09	2,100	2,100	2,100	2,100	1,000	700
2007-01-05	2,000	2,040	2,000	2,040	2,000	680

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9733 (株)ナガセ の時系列データ [2007年度]

9733 (株)ナガセの時系列データ [2007年度]