9733 (株)ナガセ の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 2,849 | 2,849 | 2,849 | 2,849 | 1,000 | 949.67 |
| 2014-12-29 | 2,820 | 2,849 | 2,820 | 2,849 | 2,000 | 949.67 |
| 2014-12-26 | 2,820 | 2,820 | 2,820 | 2,820 | 1,000 | 940 |
| 2014-12-22 | 2,820 | 2,820 | 2,820 | 2,820 | 3,000 | 940 |
| 2014-12-19 | 2,781 | 2,820 | 2,781 | 2,820 | 3,000 | 940 |
| 2014-12-17 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 | 916.67 |
| 2014-12-16 | 2,750 | 2,780 | 2,750 | 2,780 | 2,000 | 926.67 |
| 2014-12-11 | 2,730 | 2,730 | 2,730 | 2,730 | 1,000 | 910 |
| 2014-12-10 | 2,750 | 2,760 | 2,750 | 2,760 | 2,000 | 920 |
| 2014-12-04 | 2,770 | 2,781 | 2,770 | 2,781 | 3,000 | 927 |
| 2014-11-28 | 2,855 | 2,855 | 2,855 | 2,855 | 1,000 | 951.67 |
| 2014-11-19 | 2,720 | 2,720 | 2,720 | 2,720 | 1,000 | 906.67 |
| 2014-11-05 | 2,810 | 2,810 | 2,810 | 2,810 | 1,000 | 936.67 |
| 2014-11-04 | 2,848 | 2,848 | 2,848 | 2,848 | 1,000 | 949.33 |
| 2014-10-29 | 2,848 | 2,848 | 2,848 | 2,848 | 3,000 | 949.33 |
| 2014-09-29 | 2,898 | 2,898 | 2,898 | 2,898 | 1,000 | 966 |
| 2014-09-25 | 2,888 | 2,900 | 2,888 | 2,900 | 4,000 | 966.67 |
| 2014-09-24 | 2,813 | 2,813 | 2,813 | 2,813 | 1,000 | 937.67 |
| 2014-09-22 | 2,813 | 2,813 | 2,813 | 2,813 | 2,000 | 937.67 |
| 2014-09-12 | 2,828 | 2,828 | 2,828 | 2,828 | 1,000 | 942.67 |
| 2014-09-11 | 2,840 | 2,840 | 2,840 | 2,840 | 1,000 | 946.67 |
| 2014-09-10 | 2,861 | 2,863 | 2,861 | 2,863 | 3,000 | 954.33 |
| 2014-09-09 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 966.67 |
| 2014-09-05 | 2,919 | 2,919 | 2,919 | 2,919 | 1,000 | 973 |
| 2014-09-03 | 2,969 | 2,969 | 2,969 | 2,969 | 1,000 | 989.67 |
| 2014-09-01 | 2,969 | 2,969 | 2,969 | 2,969 | 1,000 | 989.67 |
| 2014-08-29 | 2,940 | 2,940 | 2,940 | 2,940 | 4,000 | 980 |
| 2014-08-26 | 2,940 | 2,940 | 2,940 | 2,940 | 1,000 | 980 |
| 2014-08-22 | 2,940 | 2,940 | 2,940 | 2,940 | 1,000 | 980 |
| 2014-08-21 | 2,940 | 2,940 | 2,940 | 2,940 | 1,000 | 980 |
| 2014-08-20 | 2,940 | 2,940 | 2,940 | 2,940 | 1,000 | 980 |
| 2014-08-06 | 2,980 | 2,980 | 2,980 | 2,980 | 1,000 | 993.33 |
| 2014-08-04 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 | 1,016.67 |
| 2014-07-29 | 3,165 | 3,165 | 3,050 | 3,050 | 2,000 | 1,016.67 |
| 2014-07-25 | 3,165 | 3,165 | 3,165 | 3,165 | 1,000 | 1,055 |
| 2014-07-22 | 3,165 | 3,165 | 3,165 | 3,165 | 1,000 | 1,055 |
| 2014-07-18 | 3,165 | 3,165 | 3,165 | 3,165 | 1,000 | 1,055 |
| 2014-07-11 | 3,165 | 3,165 | 3,165 | 3,165 | 1,000 | 1,055 |
| 2014-07-03 | 3,350 | 3,375 | 3,350 | 3,375 | 4,000 | 1,125 |
| 2014-07-02 | 3,280 | 3,350 | 3,250 | 3,350 | 3,000 | 1,116.67 |
| 2014-07-01 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 | 1,083.33 |
| 2014-06-30 | 3,235 | 3,235 | 3,235 | 3,235 | 1,000 | 1,078.33 |
| 2014-06-25 | 3,290 | 3,290 | 3,290 | 3,290 | 1,000 | 1,096.67 |
| 2014-06-23 | 3,220 | 3,220 | 3,220 | 3,220 | 3,000 | 1,073.33 |
| 2014-06-20 | 3,110 | 3,180 | 3,110 | 3,180 | 2,000 | 1,060 |
| 2014-06-19 | 3,110 | 3,110 | 3,110 | 3,110 | 2,000 | 1,036.67 |
| 2014-06-18 | 3,105 | 3,105 | 3,105 | 3,105 | 1,000 | 1,035 |
| 2014-06-17 | 3,040 | 3,100 | 3,040 | 3,100 | 3,000 | 1,033.33 |
| 2014-06-16 | 3,030 | 3,030 | 3,030 | 3,030 | 1,000 | 1,010 |
| 2014-06-13 | 3,030 | 3,030 | 3,030 | 3,030 | 2,000 | 1,010 |
| 2014-06-12 | 3,030 | 3,030 | 3,030 | 3,030 | 1,000 | 1,010 |
| 2014-06-11 | 3,030 | 3,030 | 3,030 | 3,030 | 1,000 | 1,010 |
| 2014-06-10 | 3,030 | 3,030 | 3,030 | 3,030 | 2,000 | 1,010 |
| 2014-06-09 | 3,030 | 3,030 | 3,030 | 3,030 | 4,000 | 1,010 |
| 2014-06-06 | 3,030 | 3,030 | 3,030 | 3,030 | 2,000 | 1,010 |
| 2014-06-05 | 3,030 | 3,030 | 3,030 | 3,030 | 2,000 | 1,010 |
| 2014-06-04 | 3,090 | 3,090 | 3,040 | 3,040 | 2,000 | 1,013.33 |
| 2014-06-03 | 3,090 | 3,090 | 3,090 | 3,090 | 1,000 | 1,030 |
| 2014-06-02 | 2,940 | 3,100 | 2,940 | 3,030 | 6,000 | 1,010 |
| 2014-05-29 | 2,750 | 2,900 | 2,750 | 2,900 | 8,000 | 966.67 |
| 2014-05-27 | 2,600 | 2,700 | 2,600 | 2,700 | 6,000 | 900 |
| 2014-05-26 | 2,590 | 2,590 | 2,590 | 2,590 | 3,000 | 863.33 |
| 2014-05-23 | 2,590 | 2,590 | 2,590 | 2,590 | 1,000 | 863.33 |
| 2014-05-22 | 2,535 | 2,550 | 2,535 | 2,550 | 3,000 | 850 |
| 2014-05-21 | 2,500 | 2,535 | 2,500 | 2,535 | 2,000 | 845 |
| 2014-05-19 | 2,545 | 2,545 | 2,500 | 2,500 | 5,000 | 833.33 |
| 2014-05-16 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 833.33 |
| 2014-05-13 | 2,439 | 2,439 | 2,439 | 2,439 | 1,000 | 813 |
| 2014-05-09 | 2,515 | 2,515 | 2,515 | 2,515 | 1,000 | 838.33 |
| 2014-05-08 | 2,516 | 2,516 | 2,515 | 2,515 | 2,000 | 838.33 |
| 2014-05-07 | 2,560 | 2,560 | 2,560 | 2,560 | 1,000 | 853.33 |
| 2014-05-02 | 2,495 | 2,560 | 2,495 | 2,560 | 5,000 | 853.33 |
| 2014-05-01 | 2,485 | 2,485 | 2,485 | 2,485 | 1,000 | 828.33 |
| 2014-04-25 | 2,410 | 2,415 | 2,410 | 2,415 | 2,000 | 805 |
| 2014-04-23 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 783.33 |
| 2014-04-16 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 783.33 |
| 2014-04-09 | 2,353 | 2,353 | 2,353 | 2,353 | 1,000 | 784.33 |
| 2014-04-02 | 2,440 | 2,440 | 2,440 | 2,440 | 2,000 | 813.33 |
| 2014-03-28 | 2,370 | 2,370 | 2,370 | 2,370 | 1,000 | 790 |
| 2014-03-27 | 2,420 | 2,435 | 2,420 | 2,435 | 2,000 | 811.67 |
| 2014-03-26 | 2,525 | 2,525 | 2,425 | 2,425 | 2,000 | 808.33 |
| 2014-03-24 | 2,525 | 2,525 | 2,525 | 2,525 | 1,000 | 841.67 |
| 2014-03-17 | 2,525 | 2,525 | 2,525 | 2,525 | 1,000 | 841.67 |
| 2014-03-03 | 2,525 | 2,525 | 2,525 | 2,525 | 2,000 | 841.67 |
| 2014-02-19 | 2,525 | 2,525 | 2,525 | 2,525 | 1,000 | 841.67 |
| 2014-02-13 | 2,525 | 2,525 | 2,525 | 2,525 | 1,000 | 841.67 |
| 2014-02-12 | 2,500 | 2,500 | 2,455 | 2,477 | 3,000 | 825.67 |
| 2014-02-05 | 2,496 | 2,496 | 2,475 | 2,475 | 3,000 | 825 |
| 2014-02-04 | 2,440 | 2,490 | 2,440 | 2,490 | 2,000 | 830 |
| 2014-02-03 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 | 816.67 |
| 2014-01-31 | 2,470 | 2,470 | 2,470 | 2,470 | 1,000 | 823.33 |
| 2014-01-29 | 2,519 | 2,519 | 2,518 | 2,518 | 4,000 | 839.33 |
| 2014-01-27 | 2,520 | 2,520 | 2,520 | 2,520 | 1,000 | 840 |
| 2014-01-23 | 2,480 | 2,480 | 2,470 | 2,470 | 4,000 | 823.33 |
| 2014-01-22 | 2,494 | 2,494 | 2,494 | 2,494 | 1,000 | 831.33 |
| 2014-01-21 | 2,544 | 2,544 | 2,544 | 2,544 | 1,000 | 848 |
| 2014-01-20 | 2,544 | 2,544 | 2,544 | 2,544 | 1,000 | 848 |
| 2014-01-16 | 2,448 | 2,498 | 2,448 | 2,498 | 2,000 | 832.67 |
| 2014-01-15 | 2,460 | 2,460 | 2,460 | 2,460 | 1,000 | 820 |
| 2014-01-08 | 2,451 | 2,451 | 2,451 | 2,451 | 1,000 | 817 |
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