9733 (株)ナガセの時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-29	2,700	2,780	2,700	2,780	3,000	926.67
2008-12-25	2,700	2,700	2,700	2,700	1,000	900
2008-12-24	2,660	2,660	2,660	2,660	1,000	886.67
2008-12-22	2,645	2,800	2,645	2,800	4,000	933.33
2008-12-19	2,645	2,645	2,645	2,645	1,000	881.67
2008-12-18	2,570	2,650	2,570	2,650	4,000	883.33
2008-12-17	2,495	2,570	2,490	2,570	4,000	856.67
2008-12-16	2,495	2,495	2,495	2,495	1,000	831.67
2008-12-15	2,495	2,495	2,495	2,495	1,000	831.67
2008-12-12	2,505	2,505	2,500	2,505	3,000	835
2008-12-11	2,510	2,510	2,510	2,510	3,000	836.67
2008-12-10	2,520	2,520	2,520	2,520	1,000	840
2008-12-09	2,530	2,530	2,530	2,530	1,000	843.33
2008-12-08	2,530	2,530	2,530	2,530	3,000	843.33
2008-12-05	2,535	2,535	2,535	2,535	2,000	845
2008-12-04	2,550	2,550	2,550	2,550	1,000	850
2008-12-03	2,590	2,590	2,590	2,590	1,000	863.33
2008-12-02	2,590	2,590	2,590	2,590	1,000	863.33
2008-12-01	2,600	2,600	2,600	2,600	1,000	866.67
2008-11-28	2,625	2,625	2,625	2,625	1,000	875
2008-11-27	2,645	2,645	2,645	2,645	1,000	881.67
2008-11-26	2,645	2,645	2,645	2,645	1,000	881.67
2008-11-25	2,645	2,645	2,645	2,645	1,000	881.67
2008-11-21	2,665	2,665	2,665	2,665	1,000	888.33
2008-11-20	2,665	2,665	2,665	2,665	1,000	888.33
2008-11-19	2,665	2,665	2,665	2,665	1,000	888.33
2008-11-18	2,665	2,665	2,665	2,665	1,000	888.33
2008-11-17	2,665	2,665	2,665	2,665	1,000	888.33
2008-11-14	2,665	2,665	2,665	2,665	2,000	888.33
2008-11-13	2,665	2,665	2,665	2,665	1,000	888.33
2008-11-12	2,675	2,675	2,675	2,675	1,000	891.67
2008-11-11	2,675	2,675	2,675	2,675	1,000	891.67
2008-11-10	2,675	2,675	2,675	2,675	3,000	891.67
2008-11-07	2,680	2,680	2,680	2,680	3,000	893.33
2008-11-06	2,680	2,680	2,680	2,680	1,000	893.33
2008-11-05	2,680	2,680	2,680	2,680	1,000	893.33
2008-11-04	2,680	2,680	2,680	2,680	3,000	893.33
2008-10-31	2,685	2,685	2,685	2,685	3,000	895
2008-10-30	2,685	2,685	2,685	2,685	1,000	895
2008-10-29	2,700	2,700	2,700	2,700	3,000	900
2008-10-28	2,745	2,745	2,745	2,745	1,000	915
2008-10-27	2,770	2,770	2,770	2,770	1,000	923.33
2008-10-24	2,770	2,770	2,770	2,770	1,000	923.33
2008-10-23	2,775	2,775	2,775	2,775	1,000	925
2008-10-22	2,770	2,775	2,770	2,775	3,000	925
2008-10-21	2,780	2,780	2,780	2,780	1,000	926.67
2008-10-20	2,780	2,780	2,780	2,780	1,000	926.67
2008-10-17	2,785	2,785	2,785	2,785	1,000	928.33
2008-10-16	2,785	2,785	2,785	2,785	1,000	928.33
2008-10-15	2,785	2,785	2,785	2,785	1,000	928.33
2008-10-14	2,785	2,785	2,785	2,785	1,000	928.33
2008-10-10	2,785	2,785	2,785	2,785	1,000	928.33
2008-10-09	2,785	2,785	2,785	2,785	1,000	928.33
2008-10-08	2,785	2,785	2,785	2,785	1,000	928.33
2008-10-07	2,810	2,810	2,810	2,810	3,000	936.67
2008-10-06	2,700	2,820	2,700	2,820	6,000	940
2008-10-03	2,690	2,700	2,690	2,700	4,000	900
2008-10-02	2,690	2,690	2,690	2,690	3,000	896.67
2008-10-01	2,570	2,695	2,570	2,695	4,000	898.33
2008-09-30	2,570	2,570	2,570	2,570	1,000	856.67
2008-09-29	2,900	2,900	2,900	2,900	1,000	966.67
2008-09-22	2,920	2,920	2,920	2,920	2,000	973.33
2008-09-19	2,920	2,920	2,920	2,920	3,000	973.33
2008-09-18	2,930	2,930	2,930	2,930	3,000	976.67
2008-09-17	2,930	2,930	2,930	2,930	3,000	976.67
2008-09-16	2,930	2,930	2,930	2,930	3,000	976.67
2008-09-12	2,930	2,930	2,930	2,930	3,000	976.67
2008-09-09	2,930	2,930	2,930	2,930	3,000	976.67
2008-09-08	2,810	2,930	2,810	2,930	4,000	976.67
2008-09-05	2,810	2,810	2,810	2,810	3,000	936.67
2008-09-04	2,810	2,810	2,810	2,810	1,000	936.67
2008-09-01	2,810	2,810	2,810	2,810	1,000	936.67
2008-08-28	2,610	2,610	2,610	2,610	3,000	870
2008-08-27	2,530	2,610	2,530	2,610	3,000	870
2008-08-26	2,530	2,530	2,530	2,530	2,000	843.33
2008-08-25	2,530	2,530	2,530	2,530	3,000	843.33
2008-08-22	2,530	2,530	2,530	2,530	3,000	843.33
2008-08-21	2,530	2,530	2,530	2,530	3,000	843.33
2008-08-20	2,530	2,530	2,530	2,530	3,000	843.33
2008-08-19	2,530	2,530	2,530	2,530	3,000	843.33
2008-08-18	2,530	2,530	2,530	2,530	3,000	843.33
2008-08-15	2,530	2,530	2,530	2,530	3,000	843.33
2008-08-14	2,530	2,530	2,530	2,530	3,000	843.33
2008-08-13	2,530	2,530	2,530	2,530	3,000	843.33
2008-08-12	2,530	2,530	2,530	2,530	3,000	843.33
2008-08-11	2,530	2,530	2,530	2,530	3,000	843.33
2008-08-08	2,530	2,530	2,530	2,530	3,000	843.33
2008-08-07	2,530	2,530	2,530	2,530	3,000	843.33
2008-08-06	2,530	2,530	2,530	2,530	2,000	843.33
2008-08-05	2,530	2,530	2,530	2,530	3,000	843.33
2008-08-04	2,530	2,530	2,530	2,530	2,000	843.33
2008-08-01	2,530	2,530	2,530	2,530	2,000	843.33
2008-07-31	2,530	2,530	2,530	2,530	2,000	843.33
2008-07-30	2,530	2,530	2,530	2,530	3,000	843.33
2008-07-29	2,450	2,530	2,450	2,530	3,000	843.33
2008-07-28	2,450	2,450	2,450	2,450	2,000	816.67
2008-07-25	2,450	2,450	2,450	2,450	2,000	816.67
2008-07-24	2,450	2,450	2,450	2,450	2,000	816.67
2008-07-23	2,450	2,450	2,450	2,450	3,000	816.67
2008-07-22	2,450	2,450	2,450	2,450	5,000	816.67
2008-07-18	2,450	2,450	2,450	2,450	3,000	816.67
2008-07-17	2,450	2,450	2,450	2,450	3,000	816.67
2008-07-16	2,450	2,450	2,450	2,450	3,000	816.67
2008-07-15	2,450	2,450	2,450	2,450	3,000	816.67
2008-07-14	2,450	2,450	2,450	2,450	2,000	816.67
2008-07-11	2,450	2,450	2,450	2,450	3,000	816.67
2008-07-10	2,450	2,450	2,450	2,450	2,000	816.67
2008-07-09	2,450	2,450	2,450	2,450	2,000	816.67
2008-07-08	2,450	2,450	2,450	2,450	2,000	816.67
2008-07-07	2,450	2,450	2,450	2,450	2,000	816.67
2008-07-04	2,450	2,450	2,450	2,450	2,000	816.67
2008-07-03	2,450	2,450	2,450	2,450	1,000	816.67
2008-07-02	2,450	2,450	2,450	2,450	1,000	816.67
2008-07-01	2,450	2,450	2,450	2,450	3,000	816.67
2008-06-30	2,450	2,450	2,450	2,450	2,000	816.67
2008-06-25	2,550	2,550	2,550	2,550	3,000	850
2008-06-24	2,550	2,550	2,550	2,550	2,000	850
2008-06-23	2,550	2,550	2,550	2,550	2,000	850
2008-06-18	2,500	2,520	2,500	2,520	3,000	840
2008-06-17	2,500	2,500	2,500	2,500	1,000	833.33
2008-06-16	2,480	2,480	2,480	2,480	2,000	826.67
2008-06-13	2,480	2,480	2,480	2,480	1,000	826.67
2008-06-11	2,470	2,470	2,470	2,470	1,000	823.33
2008-06-09	2,440	2,440	2,440	2,440	13,000	813.33
2008-06-06	2,440	2,440	2,440	2,440	1,000	813.33
2008-06-05	2,440	2,440	2,440	2,440	3,000	813.33
2008-06-04	2,440	2,440	2,440	2,440	3,000	813.33
2008-05-29	2,440	2,440	2,440	2,440	1,000	813.33
2008-05-23	2,410	2,410	2,410	2,410	2,000	803.33
2008-05-22	2,410	2,410	2,410	2,410	1,000	803.33
2008-05-21	2,410	2,410	2,410	2,410	2,000	803.33
2008-05-20	2,420	2,420	2,410	2,410	3,000	803.33
2008-05-19	2,370	2,410	2,370	2,410	2,000	803.33
2008-05-14	2,365	2,365	2,365	2,365	3,000	788.33
2008-05-13	2,305	2,365	2,305	2,365	5,000	788.33
2008-05-12	2,300	2,300	2,300	2,300	3,000	766.67
2008-05-09	2,300	2,300	2,300	2,300	2,000	766.67
2008-05-02	2,300	2,300	2,300	2,300	2,000	766.67
2008-05-01	2,300	2,300	2,300	2,300	2,000	766.67
2008-04-30	2,300	2,300	2,300	2,300	4,000	766.67
2008-04-28	2,280	2,300	2,280	2,300	2,000	766.67
2008-04-25	2,280	2,280	2,280	2,280	3,000	760
2008-04-24	2,230	2,280	2,230	2,280	4,000	760
2008-04-23	2,230	2,230	2,230	2,230	3,000	743.33
2008-04-22	2,230	2,230	2,230	2,230	3,000	743.33
2008-04-21	2,230	2,230	2,230	2,230	3,000	743.33
2008-04-18	2,250	2,250	2,250	2,250	3,000	750
2008-04-17	2,270	2,270	2,270	2,270	3,000	756.67
2008-04-16	2,295	2,295	2,295	2,295	3,000	765
2008-04-08	2,300	2,300	2,300	2,300	3,000	766.67
2008-04-07	2,240	2,300	2,240	2,300	4,000	766.67
2008-04-04	2,240	2,240	2,240	2,240	3,000	746.67
2008-04-03	2,200	2,240	2,200	2,240	3,000	746.67
2008-04-01	2,180	2,180	2,180	2,180	1,000	726.67
2008-03-31	2,140	2,140	2,140	2,140	1,000	713.33
2008-03-27	2,020	2,020	2,020	2,020	1,000	673.33
2008-03-24	2,180	2,250	2,180	2,250	2,000	750
2008-03-21	2,200	2,200	2,180	2,180	4,000	726.67
2008-03-19	2,220	2,220	2,220	2,220	3,000	740
2008-03-18	2,250	2,250	2,250	2,250	3,000	750
2008-03-17	2,250	2,250	2,250	2,250	3,000	750
2008-03-14	2,270	2,270	2,270	2,270	3,000	756.67
2008-03-13	2,270	2,270	2,270	2,270	2,000	756.67
2008-03-10	2,240	2,240	2,240	2,240	2,000	746.67
2008-03-07	2,240	2,240	2,240	2,240	2,000	746.67
2008-03-06	2,230	2,240	2,230	2,240	2,000	746.67
2008-03-05	2,180	2,200	2,180	2,200	3,000	733.33
2008-03-04	2,180	2,180	2,180	2,180	3,000	726.67
2008-03-03	2,180	2,180	2,180	2,180	3,000	726.67
2008-02-29	2,100	2,180	2,100	2,180	4,000	726.67
2008-02-28	2,050	2,050	2,050	2,050	1,000	683.33
2008-02-22	2,000	2,000	2,000	2,000	1,000	666.67
2008-02-20	1,971	1,971	1,971	1,971	1,000	657
2008-02-15	1,970	1,970	1,970	1,970	1,000	656.67
2008-02-14	1,969	1,969	1,969	1,969	3,000	656.33
2008-02-12	1,969	1,969	1,969	1,969	3,000	656.33
2008-02-08	1,970	1,970	1,970	1,970	3,000	656.67
2008-02-07	1,970	1,970	1,970	1,970	3,000	656.67
2008-02-06	1,970	1,970	1,970	1,970	3,000	656.67
2008-02-05	2,000	2,050	1,970	1,970	6,000	656.67
2008-01-30	2,000	2,000	2,000	2,000	1,000	666.67
2008-01-29	2,000	2,000	2,000	2,000	1,000	666.67
2008-01-24	1,870	1,870	1,870	1,870	14,000	623.33
2008-01-22	1,940	1,940	1,770	1,770	17,000	590
2008-01-16	2,005	2,005	1,970	1,970	5,000	656.67
2008-01-10	2,125	2,125	2,125	2,125	1,000	708.33
2008-01-09	2,270	2,270	2,110	2,110	2,000	703.33

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

2024年05月
日	月	火	水	木	金	土
« 04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 [2008年度]

9733 (株)ナガセの時系列データ [2008年度]