9733 (株)ナガセの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-25	2,199	2,199	2,199	2,199	1,000	733
2012-12-21	2,199	2,199	2,199	2,199	3,000	733
2012-12-18	2,199	2,199	2,199	2,199	2,000	733
2012-12-10	2,199	2,199	2,199	2,199	1,000	733
2012-12-05	2,150	2,150	2,150	2,150	1,000	716.67
2012-12-04	2,114	2,114	2,114	2,114	1,000	704.67
2012-11-29	2,214	2,214	2,214	2,214	2,000	738
2012-11-02	2,214	2,214	2,214	2,214	1,000	738
2012-10-30	2,164	2,164	2,164	2,164	2,000	721.33
2012-10-29	2,114	2,164	2,114	2,164	2,000	721.33
2012-10-26	2,113	2,113	2,113	2,113	1,000	704.33
2012-10-23	2,150	2,150	2,150	2,150	1,000	716.67
2012-10-22	2,101	2,101	2,101	2,101	1,000	700.33
2012-10-18	2,298	2,298	2,298	2,298	1,000	766
2012-10-16	2,210	2,210	2,210	2,210	1,000	736.67
2012-10-09	2,209	2,209	2,209	2,209	1,000	736.33
2012-09-21	2,209	2,209	2,209	2,209	3,000	736.33
2012-09-20	2,131	2,209	2,131	2,209	2,000	736.33
2012-09-19	2,130	2,131	2,130	2,131	2,000	710.33
2012-08-31	2,131	2,131	2,131	2,131	1,000	710.33
2012-08-30	2,280	2,280	2,280	2,280	2,000	760
2012-08-29	2,280	2,280	2,280	2,280	1,000	760
2012-08-27	2,151	2,151	2,151	2,151	2,000	717
2012-08-15	2,151	2,151	2,151	2,151	1,000	717
2012-08-02	2,299	2,299	2,299	2,299	1,000	766.33
2012-08-01	2,299	2,299	2,299	2,299	1,000	766.33
2012-07-23	2,299	2,299	2,299	2,299	5,000	766.33
2012-07-20	2,160	2,299	2,160	2,299	2,000	766.33
2012-06-29	2,160	2,160	2,160	2,160	2,000	720
2012-06-27	2,160	2,160	2,160	2,160	1,000	720
2012-06-25	1,970	1,970	1,970	1,970	1,000	656.67
2012-06-14	2,015	2,015	2,015	2,015	1,000	671.67
2012-06-07	2,050	2,100	2,050	2,100	2,000	700
2012-06-06	2,001	2,050	2,001	2,050	2,000	683.33
2012-05-30	2,150	2,150	2,100	2,100	3,000	700
2012-05-17	2,300	2,300	2,300	2,300	1,000	766.67
2012-05-02	2,400	2,400	2,400	2,400	1,000	800
2012-04-16	2,385	2,385	2,385	2,385	1,000	795
2012-03-30	2,470	2,470	2,470	2,470	2,000	823.33
2012-03-26	2,450	2,450	2,450	2,450	1,000	816.67
2012-03-22	2,450	2,450	2,450	2,450	1,000	816.67
2012-02-24	2,330	2,330	2,330	2,330	1,000	776.67
2012-02-20	2,350	2,350	2,350	2,350	1,000	783.33
2012-01-31	2,300	2,300	2,300	2,300	1,000	766.67
2012-01-30	2,200	2,200	2,200	2,200	3,000	733.33
2012-01-25	2,100	2,100	2,100	2,100	1,000	700
2012-01-23	2,200	2,200	2,150	2,150	2,000	716.67

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

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 [2012年度]

9733 (株)ナガセの時系列データ [2012年度]