9733 (株)ナガセ の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 4,905 | 4,905 | 4,905 | 4,905 | 100 | 1,635 |
| 2016-12-29 | 4,985 | 4,985 | 4,915 | 4,975 | 1,600 | 1,658.33 |
| 2016-12-27 | 4,950 | 4,985 | 4,950 | 4,985 | 300 | 1,661.67 |
| 2016-12-26 | 4,830 | 5,000 | 4,830 | 4,950 | 2,100 | 1,650 |
| 2016-12-22 | 5,260 | 5,260 | 4,730 | 4,755 | 8,300 | 1,585 |
| 2016-12-21 | 4,520 | 4,580 | 4,500 | 4,565 | 1,000 | 1,521.67 |
| 2016-12-20 | 4,400 | 4,450 | 4,400 | 4,450 | 600 | 1,483.33 |
| 2016-12-19 | 4,425 | 4,425 | 4,400 | 4,400 | 600 | 1,466.67 |
| 2016-12-16 | 4,380 | 4,490 | 4,380 | 4,490 | 300 | 1,496.67 |
| 2016-12-15 | 4,380 | 4,380 | 4,380 | 4,380 | 100 | 1,460 |
| 2016-12-14 | 4,485 | 4,490 | 4,380 | 4,380 | 600 | 1,460 |
| 2016-12-09 | 4,380 | 4,480 | 4,365 | 4,480 | 900 | 1,493.33 |
| 2016-12-08 | 4,400 | 4,400 | 4,370 | 4,380 | 1,300 | 1,460 |
| 2016-12-07 | 4,485 | 4,490 | 4,420 | 4,420 | 300 | 1,473.33 |
| 2016-12-06 | 4,425 | 4,425 | 4,425 | 4,425 | 100 | 1,475 |
| 2016-12-02 | 4,580 | 4,580 | 4,485 | 4,485 | 1,300 | 1,495 |
| 2016-12-01 | 4,595 | 4,650 | 4,585 | 4,650 | 500 | 1,550 |
| 2016-11-30 | 4,515 | 4,650 | 4,515 | 4,650 | 900 | 1,550 |
| 2016-11-29 | 4,445 | 4,515 | 4,445 | 4,515 | 1,000 | 1,505 |
| 2016-11-28 | 4,670 | 4,670 | 4,370 | 4,445 | 2,300 | 1,481.67 |
| 2016-11-25 | 4,620 | 4,620 | 4,540 | 4,540 | 700 | 1,513.33 |
| 2016-11-24 | 4,690 | 4,690 | 4,620 | 4,625 | 1,100 | 1,541.67 |
| 2016-11-22 | 4,760 | 4,760 | 4,555 | 4,690 | 2,200 | 1,563.33 |
| 2016-11-21 | 5,200 | 5,200 | 4,730 | 4,760 | 14,400 | 1,586.67 |
| 2016-11-18 | 5,500 | 5,500 | 5,500 | 5,500 | 1,100 | 1,833.33 |
| 2016-11-16 | 5,690 | 5,690 | 5,690 | 5,690 | 1,000 | 1,896.67 |
| 2016-11-15 | 5,790 | 5,790 | 5,790 | 5,790 | 1,000 | 1,930 |
| 2016-11-01 | 5,880 | 5,880 | 5,880 | 5,880 | 1,300 | 1,960 |
| 2016-10-31 | 5,880 | 5,880 | 5,880 | 5,880 | 1,600 | 1,960 |
| 2016-10-28 | 5,710 | 5,880 | 5,710 | 5,880 | 200 | 1,960 |
| 2016-10-25 | 5,600 | 5,600 | 5,510 | 5,510 | 200 | 1,836.67 |
| 2016-10-19 | 5,900 | 5,900 | 5,900 | 5,900 | 100 | 1,966.67 |
| 2016-10-13 | 5,900 | 5,900 | 5,900 | 5,900 | 300 | 1,966.67 |
| 2016-10-11 | 5,900 | 5,900 | 5,900 | 5,900 | 300 | 1,966.67 |
| 2016-10-07 | 5,900 | 5,900 | 5,900 | 5,900 | 100 | 1,966.67 |
| 2016-10-06 | 5,900 | 5,900 | 5,900 | 5,900 | 100 | 1,966.67 |
| 2016-10-04 | 5,920 | 5,920 | 5,920 | 5,920 | 100 | 1,973.33 |
| 2016-10-03 | 5,920 | 5,920 | 5,920 | 5,920 | 100 | 1,973.33 |
| 2016-09-29 | 5,900 | 5,910 | 5,900 | 5,910 | 200 | 1,970 |
| 2016-09-23 | 5,900 | 5,900 | 5,900 | 5,900 | 100 | 1,966.67 |
| 2016-09-21 | 5,960 | 5,960 | 5,760 | 5,900 | 800 | 1,966.67 |
| 2016-09-20 | 5,960 | 5,960 | 5,960 | 5,960 | 600 | 1,986.67 |
| 2016-09-09 | 5,970 | 5,970 | 5,960 | 5,960 | 200 | 1,986.67 |
| 2016-09-02 | 5,960 | 5,960 | 5,960 | 5,960 | 200 | 1,986.67 |
| 2016-09-01 | 5,960 | 5,960 | 5,960 | 5,960 | 2,300 | 1,986.67 |
| 2016-08-25 | 5,960 | 5,960 | 5,960 | 5,960 | 3,000 | 1,986.67 |
| 2016-08-23 | 5,960 | 5,960 | 5,960 | 5,960 | 3,000 | 1,986.67 |
| 2016-08-22 | 5,960 | 5,960 | 5,960 | 5,960 | 3,000 | 1,986.67 |
| 2016-08-18 | 6,000 | 6,000 | 6,000 | 6,000 | 1,000 | 2,000 |
| 2016-08-17 | 5,960 | 5,960 | 5,960 | 5,960 | 2,000 | 1,986.67 |
| 2016-08-16 | 5,960 | 5,960 | 5,960 | 5,960 | 3,000 | 1,986.67 |
| 2016-08-15 | 5,960 | 5,960 | 5,960 | 5,960 | 1,000 | 1,986.67 |
| 2016-08-09 | 5,970 | 5,970 | 5,960 | 5,960 | 2,000 | 1,986.67 |
| 2016-08-01 | 6,110 | 6,110 | 6,110 | 6,110 | 1,000 | 2,036.67 |
| 2016-07-29 | 6,060 | 6,100 | 6,060 | 6,100 | 4,000 | 2,033.33 |
| 2016-07-25 | 6,060 | 6,060 | 6,060 | 6,060 | 1,000 | 2,020 |
| 2016-07-21 | 5,960 | 5,960 | 5,960 | 5,960 | 1,000 | 1,986.67 |
| 2016-07-20 | 5,860 | 5,860 | 5,860 | 5,860 | 1,000 | 1,953.33 |
| 2016-07-08 | 5,750 | 5,750 | 5,750 | 5,750 | 1,000 | 1,916.67 |
| 2016-06-29 | 5,720 | 5,720 | 5,720 | 5,720 | 1,000 | 1,906.67 |
| 2016-06-20 | 5,720 | 5,720 | 5,720 | 5,720 | 1,000 | 1,906.67 |
| 2016-06-15 | 5,720 | 5,720 | 5,720 | 5,720 | 2,000 | 1,906.67 |
| 2016-06-14 | 5,720 | 5,720 | 5,720 | 5,720 | 1,000 | 1,906.67 |
| 2016-06-13 | 5,750 | 5,750 | 5,750 | 5,750 | 1,000 | 1,916.67 |
| 2016-06-10 | 5,850 | 5,850 | 5,850 | 5,850 | 1,000 | 1,950 |
| 2016-06-06 | 5,950 | 5,950 | 5,950 | 5,950 | 1,000 | 1,983.33 |
| 2016-06-03 | 5,800 | 5,800 | 5,720 | 5,720 | 2,000 | 1,906.67 |
| 2016-06-02 | 5,700 | 5,700 | 5,700 | 5,700 | 3,000 | 1,900 |
| 2016-06-01 | 5,790 | 5,790 | 5,700 | 5,700 | 5,000 | 1,900 |
| 2016-05-31 | 5,560 | 5,890 | 5,560 | 5,890 | 4,000 | 1,963.33 |
| 2016-05-30 | 5,610 | 5,610 | 5,560 | 5,560 | 6,000 | 1,853.33 |
| 2016-05-26 | 5,550 | 5,560 | 5,510 | 5,510 | 4,000 | 1,836.67 |
| 2016-05-25 | 5,500 | 5,510 | 5,500 | 5,510 | 3,000 | 1,836.67 |
| 2016-05-24 | 5,370 | 5,500 | 5,370 | 5,500 | 3,000 | 1,833.33 |
| 2016-05-23 | 5,150 | 5,300 | 5,150 | 5,300 | 4,000 | 1,766.67 |
| 2016-05-20 | 5,090 | 5,090 | 5,090 | 5,090 | 4,000 | 1,696.67 |
| 2016-05-19 | 5,090 | 5,090 | 5,090 | 5,090 | 3,000 | 1,696.67 |
| 2016-05-18 | 5,090 | 5,090 | 5,090 | 5,090 | 3,000 | 1,696.67 |
| 2016-05-17 | 5,100 | 5,100 | 5,100 | 5,100 | 3,000 | 1,700 |
| 2016-05-16 | 5,100 | 5,100 | 5,100 | 5,100 | 3,000 | 1,700 |
| 2016-05-13 | 5,100 | 5,100 | 5,100 | 5,100 | 3,000 | 1,700 |
| 2016-05-12 | 5,170 | 5,170 | 5,110 | 5,110 | 5,000 | 1,703.33 |
| 2016-05-11 | 5,130 | 5,260 | 5,130 | 5,200 | 9,000 | 1,733.33 |
| 2016-05-10 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 | 1,666.67 |
| 2016-05-06 | 4,700 | 4,700 | 4,700 | 4,700 | 1,000 | 1,566.67 |
| 2016-05-02 | 4,300 | 4,370 | 4,300 | 4,370 | 3,000 | 1,456.67 |
| 2016-04-25 | 4,240 | 4,295 | 4,240 | 4,295 | 2,000 | 1,431.67 |
| 2016-04-21 | 4,245 | 4,245 | 4,245 | 4,245 | 1,000 | 1,415 |
| 2016-04-20 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 | 1,400 |
| 2016-04-15 | 4,200 | 4,200 | 4,200 | 4,200 | 3,000 | 1,400 |
| 2016-04-14 | 4,200 | 4,200 | 4,200 | 4,200 | 5,000 | 1,400 |
| 2016-04-08 | 4,200 | 4,200 | 4,200 | 4,200 | 3,000 | 1,400 |
| 2016-04-07 | 4,205 | 4,275 | 4,200 | 4,200 | 8,000 | 1,400 |
| 2016-04-06 | 4,200 | 4,240 | 4,200 | 4,200 | 4,000 | 1,400 |
| 2016-04-05 | 4,100 | 4,220 | 4,100 | 4,220 | 6,000 | 1,406.67 |
| 2016-04-04 | 3,695 | 3,975 | 3,695 | 3,975 | 7,000 | 1,325 |
| 2016-04-01 | 3,650 | 3,650 | 3,650 | 3,650 | 3,000 | 1,216.67 |
| 2016-03-29 | 3,600 | 3,650 | 3,595 | 3,650 | 5,000 | 1,216.67 |
| 2016-03-24 | 3,695 | 3,695 | 3,695 | 3,695 | 3,000 | 1,231.67 |
| 2016-03-23 | 3,680 | 3,695 | 3,680 | 3,695 | 4,000 | 1,231.67 |
| 2016-03-22 | 3,650 | 3,680 | 3,650 | 3,680 | 5,000 | 1,226.67 |
| 2016-03-18 | 3,645 | 3,650 | 3,645 | 3,650 | 6,000 | 1,216.67 |
| 2016-03-17 | 3,555 | 3,575 | 3,555 | 3,575 | 3,000 | 1,191.67 |
| 2016-03-16 | 3,400 | 3,550 | 3,400 | 3,550 | 5,000 | 1,183.33 |
| 2016-03-15 | 3,260 | 3,300 | 3,260 | 3,300 | 7,000 | 1,100 |
| 2016-03-14 | 3,260 | 3,260 | 3,260 | 3,260 | 1,000 | 1,086.67 |
| 2016-03-11 | 3,210 | 3,260 | 3,210 | 3,260 | 4,000 | 1,086.67 |
| 2016-03-10 | 3,190 | 3,210 | 3,190 | 3,210 | 2,000 | 1,070 |
| 2016-03-08 | 3,185 | 3,185 | 3,185 | 3,185 | 2,000 | 1,061.67 |
| 2016-02-23 | 2,860 | 2,860 | 2,860 | 2,860 | 2,000 | 953.33 |
| 2016-02-12 | 2,900 | 2,900 | 2,850 | 2,850 | 3,000 | 950 |
| 2016-02-10 | 2,910 | 2,910 | 2,910 | 2,910 | 1,000 | 970 |
| 2016-02-08 | 2,910 | 2,910 | 2,910 | 2,910 | 1,000 | 970 |
| 2016-01-08 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 983.33 |
| 2016-01-06 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 983.33 |
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