9733 (株)ナガセの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-29	2,330	2,330	2,330	2,330	2,000	776.67
2011-12-26	2,330	2,330	2,330	2,330	2,000	776.67
2011-12-20	2,330	2,330	2,330	2,330	1,000	776.67
2011-11-29	2,330	2,330	2,330	2,330	1,000	776.67
2011-11-02	2,330	2,330	2,330	2,330	1,000	776.67
2011-10-31	2,330	2,330	2,330	2,330	1,000	776.67
2011-09-30	2,330	2,330	2,330	2,330	2,000	776.67
2011-08-30	2,130	2,130	2,130	2,130	2,000	710
2011-08-29	2,148	2,148	2,148	2,148	1,000	716
2011-08-23	2,050	2,050	2,050	2,050	1,000	683.33
2011-08-16	2,100	2,100	2,100	2,100	1,000	700
2011-08-08	2,152	2,152	2,152	2,152	1,000	717.33
2011-07-29	2,152	2,152	2,152	2,152	3,000	717.33
2011-07-21	2,349	2,349	2,349	2,349	2,000	783
2011-07-20	2,250	2,250	2,250	2,250	1,000	750
2011-07-04	2,250	2,250	2,250	2,250	2,000	750
2011-07-01	2,250	2,250	2,250	2,250	1,000	750
2011-06-30	2,156	2,156	2,156	2,156	1,000	718.67
2011-06-29	2,106	2,156	2,106	2,156	2,000	718.67
2011-06-27	2,106	2,106	2,106	2,106	1,000	702
2011-05-30	2,360	2,360	2,360	2,360	1,000	786.67
2011-04-28	2,360	2,360	2,360	2,360	3,000	786.67
2011-04-04	2,360	2,360	2,360	2,360	1,000	786.67
2011-04-01	2,240	2,240	2,240	2,240	1,000	746.67
2011-03-25	2,240	2,240	2,240	2,240	1,000	746.67
2011-03-24	2,240	2,240	2,240	2,240	1,000	746.67
2011-03-22	2,190	2,190	2,190	2,190	1,000	730
2011-03-18	2,200	2,200	2,200	2,200	1,000	733.33
2011-03-16	2,000	2,000	2,000	2,000	2,000	666.67
2011-03-10	2,220	2,220	2,220	2,220	1,000	740
2011-02-25	2,255	2,255	2,255	2,255	2,000	751.67
2011-02-17	2,305	2,305	2,305	2,305	1,000	768.33
2011-02-15	2,205	2,205	2,205	2,205	1,000	735
2011-02-10	2,255	2,255	2,255	2,255	1,000	751.67
2011-01-31	2,500	2,500	2,300	2,300	5,000	766.67
2011-01-24	2,551	2,551	2,500	2,500	2,000	833.33

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

9733 (株)ナガセ の時系列データ [2011年度]