9733 (株)ナガセの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-25	2,405	2,405	2,405	2,405	1,000	801.67
2013-12-24	2,436	2,436	2,436	2,436	3,000	812
2013-12-20	2,436	2,436	2,436	2,436	1,000	812
2013-12-19	2,435	2,435	2,435	2,435	2,000	811.67
2013-12-18	2,450	2,475	2,450	2,475	2,000	825
2013-12-10	2,450	2,450	2,450	2,450	1,000	816.67
2013-12-06	2,450	2,450	2,440	2,440	2,000	813.33
2013-12-04	2,460	2,475	2,455	2,475	3,000	825
2013-12-03	2,460	2,460	2,460	2,460	1,000	820
2013-11-28	2,475	2,490	2,470	2,470	3,000	823.33
2013-11-22	2,489	2,489	2,489	2,489	1,000	829.67
2013-11-14	2,451	2,451	2,451	2,451	1,000	817
2013-11-13	2,485	2,485	2,450	2,450	2,000	816.67
2013-11-06	2,535	2,535	2,535	2,535	1,000	845
2013-11-01	2,510	2,510	2,510	2,510	1,000	836.67
2013-10-29	2,510	2,510	2,510	2,510	1,000	836.67
2013-10-17	2,550	2,550	2,510	2,510	2,000	836.67
2013-10-15	2,510	2,510	2,510	2,510	1,000	836.67
2013-10-04	2,550	2,550	2,505	2,505	2,000	835
2013-09-30	2,550	2,650	2,550	2,650	3,000	883.33
2013-09-24	2,600	2,600	2,600	2,600	1,000	866.67
2013-09-19	2,640	2,640	2,640	2,640	1,000	880
2013-09-11	2,550	2,550	2,550	2,550	1,000	850
2013-08-29	2,640	2,640	2,640	2,640	1,000	880
2013-08-02	2,640	2,640	2,640	2,640	1,000	880
2013-07-31	2,640	2,640	2,640	2,640	1,000	880
2013-07-29	2,690	2,690	2,690	2,690	5,000	896.67
2013-07-26	2,690	2,690	2,690	2,690	1,000	896.67
2013-07-25	2,691	2,691	2,691	2,691	1,000	897
2013-07-23	2,670	2,670	2,670	2,670	1,000	890
2013-07-18	2,650	2,650	2,650	2,650	1,000	883.33
2013-07-17	2,650	2,650	2,650	2,650	1,000	883.33
2013-07-12	2,640	2,640	2,640	2,640	1,000	880
2013-07-11	2,635	2,635	2,635	2,635	1,000	878.33
2013-07-10	2,630	2,630	2,630	2,630	1,000	876.67
2013-07-09	2,621	2,621	2,621	2,621	2,000	873.67
2013-07-08	2,700	2,700	2,700	2,700	3,000	900
2013-07-04	2,782	2,782	2,782	2,782	1,000	927.33
2013-07-03	2,782	2,782	2,782	2,782	3,000	927.33
2013-07-02	2,782	2,782	2,782	2,782	1,000	927.33
2013-07-01	2,632	2,632	2,632	2,632	1,000	877.33
2013-06-21	2,631	2,631	2,631	2,631	3,000	877
2013-06-20	2,631	2,631	2,631	2,631	1,000	877
2013-06-19	2,631	2,631	2,631	2,631	1,000	877
2013-06-18	2,631	2,631	2,631	2,631	1,000	877
2013-06-17	2,631	2,631	2,631	2,631	1,000	877
2013-06-14	2,631	2,631	2,631	2,631	1,000	877
2013-06-13	2,631	2,631	2,631	2,631	2,000	877
2013-06-12	2,631	2,631	2,631	2,631	2,000	877
2013-06-11	2,631	2,631	2,631	2,631	2,000	877
2013-06-10	2,631	2,631	2,631	2,631	2,000	877
2013-06-07	2,631	2,631	2,631	2,631	2,000	877
2013-06-06	2,631	2,631	2,631	2,631	1,000	877
2013-06-05	2,631	2,631	2,631	2,631	4,000	877
2013-06-04	2,630	2,630	2,630	2,630	1,000	876.67
2013-06-03	2,630	2,630	2,630	2,630	1,000	876.67
2013-05-31	2,630	2,630	2,630	2,630	1,000	876.67
2013-05-30	2,630	2,630	2,630	2,630	2,000	876.67
2013-05-29	2,630	2,630	2,630	2,630	1,000	876.67
2013-05-28	2,622	2,630	2,622	2,630	2,000	876.67
2013-05-27	2,822	2,822	2,622	2,622	4,000	874
2013-05-24	2,822	2,822	2,822	2,822	3,000	940.67
2013-05-23	2,750	2,822	2,750	2,822	9,000	940.67
2013-05-22	2,700	2,700	2,700	2,700	2,000	900
2013-05-20	2,690	2,700	2,690	2,700	2,000	900
2013-05-17	2,650	2,650	2,650	2,650	1,000	883.33
2013-05-14	2,650	2,650	2,650	2,650	3,000	883.33
2013-05-13	2,650	2,650	2,650	2,650	2,000	883.33
2013-05-09	2,640	2,670	2,601	2,650	4,000	883.33
2013-05-02	2,600	2,600	2,600	2,600	2,000	866.67
2013-04-30	2,600	2,600	2,600	2,600	2,000	866.67
2013-04-26	2,600	2,600	2,600	2,600	1,000	866.67
2013-04-05	2,570	2,570	2,570	2,570	1,000	856.67
2013-04-04	2,670	2,670	2,670	2,670	1,000	890
2013-03-29	2,679	2,679	2,679	2,679	1,000	893
2013-03-27	2,679	2,679	2,679	2,679	2,000	893
2013-03-25	2,600	2,679	2,600	2,679	3,000	893
2013-03-21	2,500	2,500	2,500	2,500	1,000	833.33
2013-03-14	2,600	2,600	2,600	2,600	1,000	866.67
2013-03-07	2,600	2,600	2,600	2,600	1,000	866.67
2013-03-06	2,600	2,600	2,600	2,600	3,000	866.67
2013-03-05	2,600	2,600	2,600	2,600	3,000	866.67
2013-03-01	2,690	2,690	2,690	2,690	2,000	896.67
2013-02-25	2,610	2,610	2,610	2,610	1,000	870
2013-02-20	2,610	2,610	2,610	2,610	1,000	870
2013-02-04	2,660	2,660	2,660	2,660	1,000	886.67
2013-02-01	2,570	2,570	2,570	2,570	1,000	856.67
2013-01-31	2,500	2,500	2,500	2,500	1,000	833.33
2013-01-29	2,401	2,401	2,401	2,401	1,000	800.33
2013-01-28	2,401	2,401	2,401	2,401	1,000	800.33
2013-01-11	2,549	2,549	2,300	2,300	2,000	766.67
2013-01-08	2,500	2,500	2,500	2,500	3,000	833.33
2013-01-04	2,200	2,200	2,200	2,200	7,000	733.33

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 [2013年度]

9733 (株)ナガセの時系列データ [2013年度]