9733 (株)ナガセ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 2,790 | 2,790 | 2,790 | 2,790 | 2,000 | 930 |
| 2009-12-21 | 2,790 | 2,790 | 2,790 | 2,790 | 2,000 | 930 |
| 2009-12-09 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 | 900 |
| 2009-12-08 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 900 |
| 2009-12-07 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 900 |
| 2009-11-30 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 900 |
| 2009-11-18 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 900 |
| 2009-11-12 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 | 900 |
| 2009-10-29 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 | 916.67 |
| 2009-10-23 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 | 916.67 |
| 2009-10-20 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 | 883.33 |
| 2009-10-07 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 900 |
| 2009-09-17 | 2,560 | 2,600 | 2,560 | 2,600 | 2,000 | 866.67 |
| 2009-09-15 | 2,600 | 2,600 | 2,600 | 2,600 | 3,000 | 866.67 |
| 2009-09-10 | 2,470 | 2,505 | 2,470 | 2,505 | 2,000 | 835 |
| 2009-09-01 | 2,505 | 2,505 | 2,505 | 2,505 | 2,000 | 835 |
| 2009-08-31 | 2,505 | 2,505 | 2,505 | 2,505 | 2,000 | 835 |
| 2009-08-28 | 2,505 | 2,505 | 2,505 | 2,505 | 1,000 | 835 |
| 2009-08-27 | 2,505 | 2,505 | 2,500 | 2,505 | 4,000 | 835 |
| 2009-08-25 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 800 |
| 2009-08-04 | 2,520 | 2,520 | 2,520 | 2,520 | 2,000 | 840 |
| 2009-07-29 | 2,520 | 2,520 | 2,520 | 2,520 | 2,000 | 840 |
| 2009-07-22 | 2,520 | 2,520 | 2,520 | 2,520 | 3,000 | 840 |
| 2009-07-21 | 2,520 | 2,520 | 2,520 | 2,520 | 1,000 | 840 |
| 2009-06-29 | 2,520 | 2,520 | 2,520 | 2,520 | 3,000 | 840 |
| 2009-06-12 | 2,520 | 2,520 | 2,520 | 2,520 | 1,000 | 840 |
| 2009-06-11 | 2,400 | 2,480 | 2,400 | 2,480 | 2,000 | 826.67 |
| 2009-06-04 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 783.33 |
| 2009-05-29 | 2,550 | 2,550 | 2,550 | 2,550 | 5,000 | 850 |
| 2009-05-28 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 | 850 |
| 2009-05-15 | 2,520 | 2,520 | 2,400 | 2,400 | 2,000 | 800 |
| 2009-04-30 | 2,520 | 2,520 | 2,520 | 2,520 | 1,000 | 840 |
| 2009-04-08 | 2,520 | 2,520 | 2,520 | 2,520 | 1,000 | 840 |
| 2009-04-03 | 2,560 | 2,560 | 2,560 | 2,560 | 1,000 | 853.33 |
| 2009-04-02 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 | 850 |
| 2009-03-24 | 2,510 | 2,510 | 2,510 | 2,510 | 1,000 | 836.67 |
| 2009-03-13 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 833.33 |
| 2009-03-05 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 900 |
| 2009-02-18 | 2,650 | 2,650 | 2,650 | 2,650 | 3,000 | 883.33 |
| 2009-02-17 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 | 883.33 |
| 2009-01-29 | 2,650 | 2,650 | 2,650 | 2,650 | 4,000 | 883.33 |
| 2009-01-28 | 2,490 | 2,490 | 2,490 | 2,490 | 1,000 | 830 |
| 2009-01-27 | 2,490 | 2,490 | 2,490 | 2,490 | 1,000 | 830 |
| 2009-01-26 | 2,890 | 2,890 | 2,490 | 2,490 | 3,000 | 830 |
| 2009-01-23 | 2,890 | 2,890 | 2,890 | 2,890 | 1,000 | 963.33 |
| 2009-01-22 | 2,890 | 2,890 | 2,890 | 2,890 | 1,000 | 963.33 |
| 2009-01-21 | 2,890 | 2,890 | 2,890 | 2,890 | 1,000 | 963.33 |
| 2009-01-19 | 2,870 | 2,870 | 2,870 | 2,870 | 1,000 | 956.67 |
| 2009-01-16 | 2,870 | 2,870 | 2,870 | 2,870 | 1,000 | 956.67 |
| 2009-01-14 | 2,820 | 2,830 | 2,820 | 2,830 | 2,000 | 943.33 |
| 2009-01-13 | 2,820 | 2,820 | 2,820 | 2,820 | 1,000 | 940 |
| 2009-01-09 | 2,820 | 2,820 | 2,820 | 2,820 | 1,000 | 940 |
| 2009-01-08 | 2,780 | 2,820 | 2,780 | 2,820 | 2,000 | 940 |
| 2009-01-07 | 2,780 | 2,780 | 2,780 | 2,780 | 1,000 | 926.67 |
| 2009-01-06 | 2,780 | 2,780 | 2,780 | 2,780 | 1,000 | 926.67 |
| 2009-01-05 | 2,780 | 2,780 | 2,780 | 2,780 | 1,000 | 926.67 |
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