9733 (株)ナガセ の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | - | - | - | 3,570 | - | 1,190 |
| 2018-12-27 | - | - | - | 3,570 | - | 1,190 |
| 2018-12-26 | 3,570 | 3,570 | 3,570 | 3,570 | 200 | 1,190 |
| 2018-12-25 | 3,540 | 3,610 | 3,540 | 3,570 | 800 | 1,190 |
| 2018-12-21 | - | - | - | 3,835 | - | 1,278.33 |
| 2018-12-20 | 3,840 | 3,840 | 3,835 | 3,835 | 2,500 | 1,278.33 |
| 2018-12-19 | 3,900 | 3,900 | 3,835 | 3,835 | 500 | 1,278.33 |
| 2018-12-18 | 3,900 | 3,905 | 3,900 | 3,900 | 400 | 1,300 |
| 2018-12-17 | 3,900 | 3,900 | 3,900 | 3,900 | 300 | 1,300 |
| 2018-12-14 | 3,900 | 3,905 | 3,900 | 3,900 | 800 | 1,300 |
| 2018-12-13 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 1,300 |
| 2018-12-12 | 3,850 | 3,890 | 3,850 | 3,860 | 600 | 1,286.67 |
| 2018-12-11 | 3,850 | 3,850 | 3,850 | 3,850 | 300 | 1,283.33 |
| 2018-12-10 | 3,960 | 3,960 | 3,850 | 3,850 | 1,400 | 1,283.33 |
| 2018-12-07 | 3,960 | 3,960 | 3,960 | 3,960 | 300 | 1,320 |
| 2018-12-06 | 3,890 | 3,960 | 3,890 | 3,960 | 300 | 1,320 |
| 2018-12-05 | 4,100 | 4,100 | 4,100 | 4,100 | 300 | 1,366.67 |
| 2018-12-04 | 4,110 | 4,110 | 4,050 | 4,050 | 500 | 1,350 |
| 2018-12-03 | 4,045 | 4,045 | 4,045 | 4,045 | 400 | 1,348.33 |
| 2018-11-30 | 3,840 | 3,905 | 3,770 | 3,905 | 1,100 | 1,301.67 |
| 2018-11-29 | - | - | - | 3,630 | - | 1,210 |
| 2018-11-28 | - | - | - | 3,630 | - | 1,210 |
| 2018-11-27 | 3,630 | 3,630 | 3,630 | 3,630 | 100 | 1,210 |
| 2018-11-26 | - | - | - | 3,610 | - | 1,203.33 |
| 2018-11-22 | - | - | - | 3,610 | - | 1,203.33 |
| 2018-11-21 | 3,610 | 3,610 | 3,610 | 3,610 | 100 | 1,203.33 |
| 2018-11-20 | 3,745 | 3,745 | 3,745 | 3,745 | 100 | 1,248.33 |
| 2018-11-19 | 3,655 | 3,655 | 3,605 | 3,605 | 1,000 | 1,201.67 |
| 2018-11-16 | - | - | - | 3,725 | - | 1,241.67 |
| 2018-11-15 | - | - | - | 3,725 | - | 1,241.67 |
| 2018-11-14 | 3,725 | 3,725 | 3,725 | 3,725 | 200 | 1,241.67 |
| 2018-11-13 | 3,725 | 3,725 | 3,725 | 3,725 | 200 | 1,241.67 |
| 2018-11-12 | 3,725 | 3,725 | 3,725 | 3,725 | 300 | 1,241.67 |
| 2018-11-09 | 3,740 | 3,740 | 3,740 | 3,740 | 100 | 1,246.67 |
| 2018-11-08 | - | - | - | 3,810 | - | 1,270 |
| 2018-11-07 | - | - | - | 3,880 | - | 1,293.33 |
| 2018-11-06 | - | - | - | 3,880 | - | 1,293.33 |
| 2018-11-05 | - | - | - | 3,880 | - | 1,293.33 |
| 2018-11-02 | - | - | - | 3,880 | - | 1,293.33 |
| 2018-11-01 | 3,880 | 3,880 | 3,880 | 3,880 | 100 | 1,293.33 |
| 2018-10-31 | - | - | - | 3,880 | - | 1,293.33 |
| 2018-10-30 | - | - | - | 3,880 | - | 1,293.33 |
| 2018-10-29 | 3,880 | 3,880 | 3,880 | 3,880 | 1,000 | 1,293.33 |
| 2018-10-26 | - | - | - | 3,880 | - | 1,293.33 |
| 2018-10-25 | - | - | - | 3,880 | - | 1,293.33 |
| 2018-10-24 | - | - | - | 3,880 | - | 1,293.33 |
| 2018-10-23 | 3,880 | 3,880 | 3,880 | 3,880 | 100 | 1,293.33 |
| 2018-10-22 | - | - | - | 3,880 | - | 1,293.33 |
| 2018-10-19 | - | - | - | 3,880 | - | 1,293.33 |
| 2018-10-18 | - | - | - | 3,880 | - | 1,293.33 |
| 2018-10-17 | 3,880 | 3,880 | 3,880 | 3,880 | 100 | 1,293.33 |
| 2018-10-16 | 3,840 | 3,840 | 3,840 | 3,840 | 100 | 1,280 |
| 2018-10-15 | 3,910 | 3,910 | 3,910 | 3,910 | 100 | 1,303.33 |
| 2018-10-12 | - | - | - | 3,960 | - | 1,320 |
| 2018-10-11 | 3,820 | 3,960 | 3,820 | 3,960 | 500 | 1,320 |
| 2018-10-10 | 3,965 | 3,965 | 3,965 | 3,965 | 100 | 1,321.67 |
| 2018-10-09 | 4,000 | 4,000 | 3,965 | 3,965 | 300 | 1,321.67 |
| 2018-10-05 | 3,895 | 3,895 | 3,895 | 3,895 | 100 | 1,298.33 |
| 2018-10-04 | - | - | - | 3,900 | - | 1,300 |
| 2018-10-03 | 3,900 | 3,900 | 3,900 | 3,900 | 200 | 1,300 |
| 2018-10-02 | - | - | - | 3,950 | - | 1,316.67 |
| 2018-10-01 | 4,000 | 4,000 | 3,950 | 3,950 | 1,300 | 1,316.67 |
| 2018-09-28 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 1,333.33 |
| 2018-09-27 | 3,950 | 3,950 | 3,950 | 3,950 | 400 | 1,316.67 |
| 2018-09-26 | - | - | - | 3,985 | - | 1,328.33 |
| 2018-09-25 | 3,930 | 3,985 | 3,930 | 3,985 | 500 | 1,328.33 |
| 2018-09-21 | - | - | - | 4,000 | - | 1,333.33 |
| 2018-09-20 | - | - | - | 4,000 | - | 1,333.33 |
| 2018-09-19 | - | - | - | 4,000 | - | 1,333.33 |
| 2018-09-18 | - | - | - | 4,000 | - | 1,333.33 |
| 2018-09-14 | - | - | - | 4,000 | - | 1,333.33 |
| 2018-09-13 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 1,333.33 |
| 2018-09-12 | 3,995 | 4,000 | 3,995 | 4,000 | 200 | 1,333.33 |
| 2018-09-11 | - | - | - | 3,965 | - | 1,321.67 |
| 2018-09-10 | 3,965 | 3,965 | 3,965 | 3,965 | 100 | 1,321.67 |
| 2018-09-07 | - | - | - | 3,965 | - | 1,321.67 |
| 2018-09-06 | - | - | - | 3,965 | - | 1,321.67 |
| 2018-09-05 | 3,930 | 3,990 | 3,930 | 3,965 | 300 | 1,321.67 |
| 2018-09-04 | 3,995 | 3,995 | 3,995 | 3,995 | 100 | 1,331.67 |
| 2018-09-03 | 4,095 | 4,095 | 3,955 | 3,980 | 1,400 | 1,326.67 |
| 2018-08-31 | 4,095 | 4,095 | 4,095 | 4,095 | 100 | 1,365 |
| 2018-08-30 | 3,965 | 3,965 | 3,965 | 3,965 | 100 | 1,321.67 |
| 2018-08-29 | 3,930 | 3,930 | 3,930 | 3,930 | 100 | 1,310 |
| 2018-08-28 | 3,900 | 3,900 | 3,900 | 3,900 | 200 | 1,300 |
| 2018-08-27 | 3,900 | 3,900 | 3,900 | 3,900 | 200 | 1,300 |
| 2018-08-24 | 3,900 | 3,900 | 3,900 | 3,900 | 300 | 1,300 |
| 2018-08-23 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 1,300 |
| 2018-08-22 | 3,935 | 3,935 | 3,895 | 3,895 | 300 | 1,298.33 |
| 2018-08-21 | 3,950 | 3,950 | 3,885 | 3,885 | 900 | 1,295 |
| 2018-08-20 | 3,985 | 3,995 | 3,955 | 3,995 | 1,000 | 1,331.67 |
| 2018-08-17 | 3,995 | 3,995 | 3,995 | 3,995 | 100 | 1,331.67 |
| 2018-08-16 | - | - | - | 4,030 | - | 1,343.33 |
| 2018-08-15 | 4,030 | 4,030 | 4,030 | 4,030 | 100 | 1,343.33 |
| 2018-08-14 | 4,050 | 4,050 | 4,025 | 4,030 | 600 | 1,343.33 |
| 2018-08-13 | - | - | - | 4,095 | - | 1,365 |
| 2018-08-10 | - | - | - | 4,095 | - | 1,365 |
| 2018-08-09 | 4,045 | 4,095 | 4,045 | 4,095 | 1,200 | 1,365 |
| 2018-08-08 | - | - | - | 4,115 | - | 1,371.67 |
| 2018-08-07 | 4,115 | 4,115 | 4,115 | 4,115 | 100 | 1,371.67 |
| 2018-08-06 | - | - | - | 4,255 | - | 1,418.33 |
| 2018-08-03 | 4,255 | 4,255 | 4,250 | 4,255 | 1,000 | 1,418.33 |
| 2018-08-02 | 4,180 | 4,250 | 4,180 | 4,250 | 400 | 1,416.67 |
| 2018-08-01 | 4,185 | 4,185 | 4,180 | 4,180 | 200 | 1,393.33 |
| 2018-07-31 | 4,150 | 4,180 | 4,150 | 4,180 | 700 | 1,393.33 |
| 2018-07-30 | 4,150 | 4,150 | 4,150 | 4,150 | 600 | 1,383.33 |
| 2018-07-27 | 4,125 | 4,125 | 4,125 | 4,125 | 400 | 1,375 |
| 2018-07-26 | 4,125 | 4,125 | 4,125 | 4,125 | 100 | 1,375 |
| 2018-07-25 | 4,125 | 4,125 | 4,125 | 4,125 | 300 | 1,375 |
| 2018-07-24 | 4,190 | 4,190 | 4,120 | 4,125 | 400 | 1,375 |
| 2018-07-23 | 4,240 | 4,240 | 4,190 | 4,190 | 1,400 | 1,396.67 |
| 2018-07-20 | 4,240 | 4,240 | 4,240 | 4,240 | 100 | 1,413.33 |
| 2018-07-19 | 4,170 | 4,180 | 4,045 | 4,180 | 1,100 | 1,393.33 |
| 2018-07-18 | 4,295 | 4,295 | 4,210 | 4,210 | 500 | 1,403.33 |
| 2018-07-17 | 4,225 | 4,225 | 4,210 | 4,210 | 200 | 1,403.33 |
| 2018-07-13 | - | - | - | 4,295 | - | 1,431.67 |
| 2018-07-12 | - | - | - | 4,295 | - | 1,431.67 |
| 2018-07-11 | 4,230 | 4,295 | 4,230 | 4,295 | 1,000 | 1,431.67 |
| 2018-07-10 | 4,235 | 4,235 | 4,230 | 4,230 | 300 | 1,410 |
| 2018-07-09 | - | - | - | 4,235 | - | 1,411.67 |
| 2018-07-06 | 4,200 | 4,235 | 4,200 | 4,235 | 800 | 1,411.67 |
| 2018-07-05 | 4,100 | 4,100 | 4,095 | 4,095 | 2,300 | 1,365 |
| 2018-07-04 | 4,095 | 4,095 | 4,095 | 4,095 | 100 | 1,365 |
| 2018-07-03 | 4,075 | 4,075 | 4,050 | 4,050 | 300 | 1,350 |
| 2018-07-02 | 4,090 | 4,090 | 4,020 | 4,040 | 1,900 | 1,346.67 |
| 2018-06-29 | 4,005 | 4,075 | 4,005 | 4,020 | 700 | 1,340 |
| 2018-06-28 | - | - | - | 3,985 | - | 1,328.33 |
| 2018-06-27 | - | - | - | 3,985 | - | 1,328.33 |
| 2018-06-26 | 4,105 | 4,105 | 3,985 | 3,985 | 1,400 | 1,328.33 |
| 2018-06-25 | 4,100 | 4,100 | 4,060 | 4,060 | 1,100 | 1,353.33 |
| 2018-06-22 | - | - | - | 4,040 | - | 1,346.67 |
| 2018-06-21 | 4,140 | 4,140 | 4,000 | 4,040 | 1,400 | 1,346.67 |
| 2018-06-20 | 4,130 | 4,140 | 4,130 | 4,140 | 600 | 1,380 |
| 2018-06-19 | - | - | - | 4,200 | - | 1,400 |
| 2018-06-18 | - | - | - | 4,200 | - | 1,400 |
| 2018-06-15 | 4,200 | 4,200 | 4,200 | 4,200 | 100 | 1,400 |
| 2018-06-14 | 4,195 | 4,195 | 4,195 | 4,195 | 100 | 1,398.33 |
| 2018-06-13 | 4,190 | 4,195 | 4,190 | 4,195 | 200 | 1,398.33 |
| 2018-06-12 | 4,190 | 4,190 | 4,190 | 4,190 | 500 | 1,396.67 |
| 2018-06-11 | - | - | - | 4,190 | - | 1,396.67 |
| 2018-06-08 | - | - | - | 4,190 | - | 1,396.67 |
| 2018-06-07 | - | - | - | 4,190 | - | 1,396.67 |
| 2018-06-06 | - | - | - | 4,190 | - | 1,396.67 |
| 2018-06-05 | - | - | - | 4,190 | - | 1,396.67 |
| 2018-06-04 | 4,190 | 4,200 | 4,190 | 4,190 | 300 | 1,396.67 |
| 2018-06-01 | 4,190 | 4,190 | 4,190 | 4,190 | 1,000 | 1,396.67 |
| 2018-05-31 | 4,200 | 4,200 | 4,190 | 4,190 | 200 | 1,396.67 |
| 2018-05-30 | 4,185 | 4,185 | 4,185 | 4,185 | 100 | 1,395 |
| 2018-05-29 | 4,170 | 4,180 | 4,170 | 4,180 | 300 | 1,393.33 |
| 2018-05-28 | - | - | - | 4,170 | - | 1,390 |
| 2018-05-25 | 4,170 | 4,170 | 4,170 | 4,170 | 300 | 1,390 |
| 2018-05-24 | 4,155 | 4,155 | 4,155 | 4,155 | 300 | 1,385 |
| 2018-05-23 | 4,155 | 4,155 | 4,155 | 4,155 | 300 | 1,385 |
| 2018-05-22 | - | - | - | 4,205 | - | 1,401.67 |
| 2018-05-21 | 4,205 | 4,205 | 4,205 | 4,205 | 100 | 1,401.67 |
| 2018-05-18 | 4,205 | 4,205 | 4,205 | 4,205 | 100 | 1,401.67 |
| 2018-05-17 | 4,210 | 4,210 | 4,210 | 4,210 | 100 | 1,403.33 |
| 2018-05-16 | - | - | - | 4,250 | - | 1,416.67 |
| 2018-05-15 | 4,250 | 4,250 | 4,250 | 4,250 | 200 | 1,416.67 |
| 2018-05-14 | 4,300 | 4,300 | 4,230 | 4,250 | 600 | 1,416.67 |
| 2018-05-11 | - | - | - | 4,230 | - | 1,410 |
| 2018-05-10 | 4,210 | 4,230 | 4,210 | 4,230 | 200 | 1,410 |
| 2018-05-09 | - | - | - | 4,250 | - | 1,416.67 |
| 2018-05-08 | 4,250 | 4,250 | 4,250 | 4,250 | 100 | 1,416.67 |
| 2018-05-07 | 4,280 | 4,280 | 4,250 | 4,250 | 200 | 1,416.67 |
| 2018-05-02 | 4,280 | 4,280 | 4,280 | 4,280 | 900 | 1,426.67 |
| 2018-05-01 | 4,240 | 4,280 | 4,240 | 4,280 | 600 | 1,426.67 |
| 2018-04-27 | 4,225 | 4,225 | 4,225 | 4,225 | 200 | 1,408.33 |
| 2018-04-26 | 4,275 | 4,275 | 4,210 | 4,210 | 200 | 1,403.33 |
| 2018-04-25 | - | - | - | 4,205 | - | 1,401.67 |
| 2018-04-24 | - | - | - | 4,205 | - | 1,401.67 |
| 2018-04-23 | 4,205 | 4,205 | 4,205 | 4,205 | 200 | 1,401.67 |
| 2018-04-20 | 4,215 | 4,215 | 4,205 | 4,205 | 200 | 1,401.67 |
| 2018-04-19 | - | - | - | 4,350 | - | 1,450 |
| 2018-04-04 | 4,300 | 4,350 | 4,300 | 4,350 | 1,100 | 1,450 |
| 2018-04-03 | 4,250 | 4,275 | 4,250 | 4,255 | 400 | 1,418.33 |
| 2018-03-30 | 4,250 | 4,250 | 4,250 | 4,250 | 1,300 | 1,416.67 |
| 2018-03-29 | 4,245 | 4,250 | 4,245 | 4,250 | 500 | 1,416.67 |
| 2018-03-28 | 4,125 | 4,150 | 4,125 | 4,130 | 600 | 1,376.67 |
| 2018-03-27 | 4,285 | 4,390 | 4,280 | 4,390 | 500 | 1,463.33 |
| 2018-03-26 | 4,250 | 4,320 | 4,250 | 4,320 | 400 | 1,440 |
| 2018-03-23 | 4,320 | 4,320 | 4,250 | 4,250 | 400 | 1,416.67 |
| 2018-03-22 | 4,320 | 4,320 | 4,320 | 4,320 | 100 | 1,440 |
| 2018-03-20 | 4,320 | 4,320 | 4,320 | 4,320 | 200 | 1,440 |
| 2018-03-19 | 4,495 | 4,525 | 4,455 | 4,455 | 300 | 1,485 |
| 2018-03-14 | 4,350 | 4,350 | 4,350 | 4,350 | 300 | 1,450 |
| 2018-03-12 | 4,350 | 4,350 | 4,350 | 4,350 | 200 | 1,450 |
| 2018-03-01 | 4,380 | 4,380 | 4,380 | 4,380 | 1,000 | 1,460 |
| 2018-02-27 | 4,390 | 4,390 | 4,380 | 4,380 | 200 | 1,460 |
| 2018-02-26 | 4,390 | 4,390 | 4,390 | 4,390 | 100 | 1,463.33 |
| 2018-02-23 | 4,385 | 4,385 | 4,370 | 4,370 | 200 | 1,456.67 |
| 2018-02-16 | 4,370 | 4,370 | 4,370 | 4,370 | 100 | 1,456.67 |
| 2018-02-13 | 4,280 | 4,350 | 4,280 | 4,350 | 2,300 | 1,450 |
| 2018-02-09 | 4,260 | 4,280 | 4,260 | 4,280 | 300 | 1,426.67 |
| 2018-02-08 | 4,340 | 4,340 | 4,340 | 4,340 | 100 | 1,446.67 |
| 2018-02-07 | 4,270 | 4,270 | 4,270 | 4,270 | 100 | 1,423.33 |
| 2018-02-06 | 4,315 | 4,315 | 4,260 | 4,270 | 900 | 1,423.33 |
| 2018-02-05 | 4,360 | 4,400 | 4,320 | 4,365 | 600 | 1,455 |
| 2018-02-02 | 4,400 | 4,400 | 4,365 | 4,365 | 1,100 | 1,455 |
| 2018-02-01 | 4,400 | 4,405 | 4,400 | 4,400 | 600 | 1,466.67 |
| 2018-01-31 | 4,390 | 4,395 | 4,390 | 4,395 | 200 | 1,465 |
| 2018-01-30 | 4,370 | 4,385 | 4,370 | 4,385 | 400 | 1,461.67 |
| 2018-01-29 | 4,365 | 4,365 | 4,365 | 4,365 | 100 | 1,455 |
| 2018-01-26 | 4,360 | 4,360 | 4,360 | 4,360 | 200 | 1,453.33 |
| 2018-01-24 | 4,345 | 4,355 | 4,335 | 4,335 | 300 | 1,445 |
| 2018-01-23 | 4,330 | 4,345 | 4,300 | 4,345 | 500 | 1,448.33 |
| 2018-01-18 | 4,290 | 4,295 | 4,290 | 4,295 | 700 | 1,431.67 |
| 2018-01-17 | 4,355 | 4,355 | 4,355 | 4,355 | 100 | 1,451.67 |
| 2018-01-15 | 4,345 | 4,360 | 4,345 | 4,360 | 200 | 1,453.33 |
| 2018-01-12 | 4,345 | 4,345 | 4,345 | 4,345 | 100 | 1,448.33 |
| 2018-01-11 | 4,350 | 4,350 | 4,345 | 4,345 | 200 | 1,448.33 |
| 2018-01-10 | 4,365 | 4,370 | 4,310 | 4,370 | 500 | 1,456.67 |
| 2018-01-09 | 4,300 | 4,345 | 4,300 | 4,345 | 400 | 1,448.33 |
| 2018-01-05 | 4,295 | 4,295 | 4,295 | 4,295 | 100 | 1,431.67 |
| 2018-01-04 | 4,290 | 4,295 | 4,275 | 4,295 | 1,100 | 1,431.67 |
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
