9733 (株)ナガセ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-28 | 2,750 | 2,750 | 2,750 | 2,750 | 3,000 | 916.67 |
| 2010-12-24 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 866.67 |
| 2010-12-17 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 766.67 |
| 2010-12-10 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 | 796.67 |
| 2010-12-09 | 2,475 | 2,475 | 2,475 | 2,475 | 1,000 | 825 |
| 2010-11-26 | 2,051 | 2,051 | 2,051 | 2,051 | 1,000 | 683.67 |
| 2010-11-19 | 2,401 | 2,401 | 2,400 | 2,400 | 2,000 | 800 |
| 2010-11-09 | 2,475 | 2,475 | 2,475 | 2,475 | 1,000 | 825 |
| 2010-11-02 | 2,820 | 2,820 | 2,820 | 2,820 | 2,000 | 940 |
| 2010-11-01 | 2,720 | 2,720 | 2,720 | 2,720 | 1,000 | 906.67 |
| 2010-10-29 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 900 |
| 2010-10-28 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 900 |
| 2010-10-06 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 833.33 |
| 2010-10-05 | 2,680 | 2,680 | 2,550 | 2,550 | 2,000 | 850 |
| 2010-10-01 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 | 850 |
| 2010-09-17 | 2,480 | 2,480 | 2,480 | 2,480 | 2,000 | 826.67 |
| 2010-08-30 | 2,680 | 2,680 | 2,680 | 2,680 | 2,000 | 893.33 |
| 2010-08-06 | 2,680 | 2,680 | 2,680 | 2,680 | 1,000 | 893.33 |
| 2010-07-29 | 2,680 | 2,680 | 2,680 | 2,680 | 3,000 | 893.33 |
| 2010-07-22 | 2,680 | 2,680 | 2,680 | 2,680 | 1,000 | 893.33 |
| 2010-07-20 | 2,680 | 2,680 | 2,680 | 2,680 | 1,000 | 893.33 |
| 2010-07-15 | 2,680 | 2,680 | 2,680 | 2,680 | 1,000 | 893.33 |
| 2010-07-06 | 2,550 | 2,550 | 2,550 | 2,550 | 2,000 | 850 |
| 2010-07-02 | 2,547 | 2,547 | 2,547 | 2,547 | 1,000 | 849 |
| 2010-06-29 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 766.67 |
| 2010-06-07 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 766.67 |
| 2010-05-31 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 766.67 |
| 2010-05-20 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 833.33 |
| 2010-05-17 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 833.33 |
| 2010-05-10 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 | 883.33 |
| 2010-05-07 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 | 883.33 |
| 2010-05-06 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 | 883.33 |
| 2010-04-30 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 | 883.33 |
| 2010-04-28 | 2,650 | 2,650 | 2,650 | 2,650 | 2,000 | 883.33 |
| 2010-04-19 | 2,682 | 2,682 | 2,650 | 2,650 | 3,000 | 883.33 |
| 2010-04-15 | 2,770 | 2,770 | 2,770 | 2,770 | 1,000 | 923.33 |
| 2010-04-13 | 2,770 | 2,770 | 2,770 | 2,770 | 1,000 | 923.33 |
| 2010-04-12 | 2,770 | 2,770 | 2,770 | 2,770 | 1,000 | 923.33 |
| 2010-04-08 | 2,770 | 2,770 | 2,770 | 2,770 | 1,000 | 923.33 |
| 2010-03-29 | 2,770 | 2,770 | 2,770 | 2,770 | 1,000 | 923.33 |
| 2010-03-16 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 | 916.67 |
| 2010-03-15 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 | 916.67 |
| 2010-03-09 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 966.67 |
| 2010-03-04 | 2,860 | 2,860 | 2,860 | 2,860 | 1,000 | 953.33 |
| 2010-03-03 | 2,900 | 2,900 | 2,852 | 2,852 | 2,000 | 950.67 |
| 2010-03-02 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 | 1,016.67 |
| 2010-02-26 | 3,050 | 3,050 | 3,050 | 3,050 | 2,000 | 1,016.67 |
| 2010-02-25 | 3,000 | 3,050 | 3,000 | 3,050 | 2,000 | 1,016.67 |
| 2010-02-24 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,000 |
| 2010-02-23 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 1,000 |
| 2010-02-22 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 2010-02-18 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 966.67 |
| 2010-02-17 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 933.33 |
| 2010-02-09 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 | 933.33 |
| 2010-02-03 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 900 |
| 2010-02-01 | 2,730 | 2,730 | 2,730 | 2,730 | 1,000 | 910 |
| 2010-01-29 | 3,000 | 3,000 | 2,780 | 2,780 | 2,000 | 926.67 |
| 2010-01-28 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,000 |
| 2010-01-27 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,000 |
| 2010-01-20 | 3,000 | 3,000 | 2,900 | 2,900 | 3,000 | 966.67 |
| 2010-01-19 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,000 |
| 2010-01-18 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,000 |
| 2010-01-15 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 1,000 |
| 2010-01-13 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,000 |
| 2010-01-07 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 966.67 |
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