9733 (株)ナガセ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-29 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,000 |
| 2015-12-28 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,000 |
| 2015-12-18 | 3,005 | 3,005 | 3,005 | 3,005 | 2,000 | 1,001.67 |
| 2015-12-07 | 2,905 | 3,005 | 2,905 | 3,005 | 5,000 | 1,001.67 |
| 2015-12-04 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 1,000 |
| 2015-11-30 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 1,000 |
| 2015-11-16 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,000 |
| 2015-11-12 | 2,981 | 2,981 | 2,981 | 2,981 | 1,000 | 993.67 |
| 2015-11-11 | 2,950 | 2,979 | 2,950 | 2,979 | 2,000 | 993 |
| 2015-11-10 | 2,945 | 2,945 | 2,945 | 2,945 | 1,000 | 981.67 |
| 2015-11-06 | 2,920 | 2,920 | 2,920 | 2,920 | 1,000 | 973.33 |
| 2015-11-05 | 2,920 | 2,920 | 2,920 | 2,920 | 1,000 | 973.33 |
| 2015-11-04 | 2,890 | 2,890 | 2,890 | 2,890 | 2,000 | 963.33 |
| 2015-11-02 | 2,870 | 2,890 | 2,870 | 2,890 | 2,000 | 963.33 |
| 2015-10-28 | 2,867 | 2,867 | 2,867 | 2,867 | 1,000 | 955.67 |
| 2015-10-13 | 2,890 | 2,890 | 2,865 | 2,865 | 2,000 | 955 |
| 2015-10-09 | 2,832 | 2,832 | 2,832 | 2,832 | 1,000 | 944 |
| 2015-10-02 | 2,920 | 2,920 | 2,920 | 2,920 | 2,000 | 973.33 |
| 2015-09-28 | 2,920 | 2,920 | 2,920 | 2,920 | 1,000 | 973.33 |
| 2015-09-04 | 2,920 | 2,920 | 2,920 | 2,920 | 1,000 | 973.33 |
| 2015-08-26 | 2,920 | 2,920 | 2,920 | 2,920 | 4,000 | 973.33 |
| 2015-08-21 | 2,920 | 2,920 | 2,920 | 2,920 | 1,000 | 973.33 |
| 2015-08-14 | 2,950 | 2,950 | 2,920 | 2,920 | 2,000 | 973.33 |
| 2015-08-13 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 983.33 |
| 2015-08-12 | 2,930 | 2,930 | 2,880 | 2,911 | 4,000 | 970.33 |
| 2015-08-11 | 2,900 | 3,000 | 2,900 | 3,000 | 4,000 | 1,000 |
| 2015-08-10 | 2,900 | 2,900 | 2,850 | 2,900 | 3,000 | 966.67 |
| 2015-07-31 | 3,020 | 3,020 | 3,020 | 3,020 | 1,000 | 1,006.67 |
| 2015-07-29 | 3,050 | 3,050 | 3,020 | 3,020 | 2,000 | 1,006.67 |
| 2015-07-17 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 | 1,016.67 |
| 2015-07-16 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 | 1,016.67 |
| 2015-07-15 | 3,080 | 3,080 | 3,080 | 3,080 | 1,000 | 1,026.67 |
| 2015-07-14 | 2,981 | 3,080 | 2,981 | 3,080 | 4,000 | 1,026.67 |
| 2015-07-07 | 2,981 | 2,981 | 2,981 | 2,981 | 1,000 | 993.67 |
| 2015-07-03 | 2,980 | 2,980 | 2,980 | 2,980 | 1,000 | 993.33 |
| 2015-07-02 | 2,995 | 2,995 | 2,995 | 2,995 | 1,000 | 998.33 |
| 2015-07-01 | 2,980 | 2,980 | 2,980 | 2,980 | 1,000 | 993.33 |
| 2015-06-29 | 3,020 | 3,040 | 3,020 | 3,040 | 5,000 | 1,013.33 |
| 2015-06-25 | 3,020 | 3,020 | 3,020 | 3,020 | 2,000 | 1,006.67 |
| 2015-06-24 | 3,020 | 3,020 | 3,020 | 3,020 | 1,000 | 1,006.67 |
| 2015-06-23 | 3,020 | 3,020 | 3,020 | 3,020 | 1,000 | 1,006.67 |
| 2015-06-15 | 3,020 | 3,020 | 3,020 | 3,020 | 1,000 | 1,006.67 |
| 2015-06-11 | 3,020 | 3,020 | 3,020 | 3,020 | 1,000 | 1,006.67 |
| 2015-06-08 | 3,020 | 3,020 | 3,020 | 3,020 | 1,000 | 1,006.67 |
| 2015-06-03 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,000 |
| 2015-06-02 | 2,980 | 2,980 | 2,980 | 2,980 | 2,000 | 993.33 |
| 2015-05-29 | 3,000 | 3,000 | 2,979 | 2,980 | 3,000 | 993.33 |
| 2015-05-07 | 3,035 | 3,035 | 3,035 | 3,035 | 2,000 | 1,011.67 |
| 2015-05-01 | 3,030 | 3,035 | 3,030 | 3,035 | 4,000 | 1,011.67 |
| 2015-04-30 | 3,030 | 3,030 | 3,030 | 3,030 | 2,000 | 1,010 |
| 2015-04-24 | 3,025 | 3,025 | 3,025 | 3,025 | 1,000 | 1,008.33 |
| 2015-04-23 | 3,025 | 3,025 | 3,025 | 3,025 | 2,000 | 1,008.33 |
| 2015-04-21 | 3,000 | 3,050 | 3,000 | 3,050 | 2,000 | 1,016.67 |
| 2015-04-08 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,000 |
| 2015-04-06 | 2,960 | 2,960 | 2,960 | 2,960 | 1,000 | 986.67 |
| 2015-04-03 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 2015-03-31 | 3,040 | 3,040 | 3,040 | 3,040 | 1,000 | 1,013.33 |
| 2015-03-26 | 3,210 | 3,210 | 3,140 | 3,140 | 4,000 | 1,046.67 |
| 2015-03-25 | 3,210 | 3,210 | 3,210 | 3,210 | 3,000 | 1,070 |
| 2015-03-23 | 3,210 | 3,210 | 3,210 | 3,210 | 1,000 | 1,070 |
| 2015-03-20 | 3,210 | 3,210 | 3,190 | 3,190 | 4,000 | 1,063.33 |
| 2015-03-19 | 3,070 | 3,090 | 3,015 | 3,090 | 3,000 | 1,030 |
| 2015-03-18 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,000 |
| 2015-03-02 | 2,990 | 2,990 | 2,990 | 2,990 | 1,000 | 996.67 |
| 2015-02-24 | 2,990 | 2,990 | 2,990 | 2,990 | 3,000 | 996.67 |
| 2015-02-23 | 2,900 | 2,990 | 2,900 | 2,990 | 4,000 | 996.67 |
| 2015-02-19 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 | 966.67 |
| 2015-02-18 | 2,870 | 2,920 | 2,820 | 2,920 | 3,000 | 973.33 |
| 2015-02-09 | 2,970 | 2,970 | 2,970 | 2,970 | 1,000 | 990 |
| 2015-02-06 | 2,970 | 2,970 | 2,970 | 2,970 | 1,000 | 990 |
| 2015-02-04 | 2,970 | 2,970 | 2,970 | 2,970 | 1,000 | 990 |
| 2015-01-29 | 2,970 | 2,970 | 2,970 | 2,970 | 1,000 | 990 |
| 2015-01-22 | 2,970 | 2,970 | 2,970 | 2,970 | 1,000 | 990 |
| 2015-01-20 | 2,870 | 2,870 | 2,870 | 2,870 | 1,000 | 956.67 |
| 2015-01-09 | 2,849 | 2,849 | 2,849 | 2,849 | 1,000 | 949.67 |
| 2015-01-05 | 2,849 | 2,849 | 2,849 | 2,849 | 1,000 | 949.67 |
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