9733 (株)ナガセ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 5,490 | 5,490 | 5,490 | 5,490 | 200 | 1,830 |
| 2022-12-29 | 5,490 | 5,490 | 5,490 | 5,490 | 500 | 1,830 |
| 2022-12-28 | - | - | - | 5,490 | - | 1,830 |
| 2022-12-27 | 5,490 | 5,490 | 5,490 | 5,490 | 100 | 1,830 |
| 2022-12-26 | 5,500 | 5,500 | 5,480 | 5,480 | 200 | 1,826.67 |
| 2022-12-23 | 5,480 | 5,480 | 5,480 | 5,480 | 100 | 1,826.67 |
| 2022-12-22 | 5,480 | 5,480 | 5,480 | 5,480 | 100 | 1,826.67 |
| 2022-12-21 | 5,460 | 5,460 | 5,460 | 5,460 | 100 | 1,820 |
| 2022-12-20 | 5,480 | 5,480 | 5,460 | 5,460 | 200 | 1,820 |
| 2022-12-19 | - | - | - | 5,460 | - | 1,820 |
| 2022-12-16 | 5,460 | 5,460 | 5,460 | 5,460 | 100 | 1,820 |
| 2022-12-15 | 5,460 | 5,460 | 5,460 | 5,460 | 100 | 1,820 |
| 2022-12-14 | - | - | - | 5,500 | - | 1,833.33 |
| 2022-12-13 | 5,490 | 5,500 | 5,490 | 5,500 | 300 | 1,833.33 |
| 2022-12-12 | 5,500 | 5,500 | 5,500 | 5,500 | 200 | 1,833.33 |
| 2022-12-09 | - | - | - | 5,480 | - | 1,826.67 |
| 2022-12-08 | - | - | - | 5,480 | - | 1,826.67 |
| 2022-12-07 | 5,470 | 5,480 | 5,470 | 5,480 | 200 | 1,826.67 |
| 2022-12-06 | 5,500 | 5,500 | 5,500 | 5,500 | 100 | 1,833.33 |
| 2022-12-05 | - | - | - | 5,470 | - | 1,823.33 |
| 2022-12-02 | 5,470 | 5,470 | 5,470 | 5,470 | 200 | 1,823.33 |
| 2022-12-01 | 5,550 | 5,600 | 5,460 | 5,460 | 1,400 | 1,820 |
| 2022-11-30 | 5,490 | 5,550 | 5,490 | 5,550 | 800 | 1,850 |
| 2022-11-29 | 5,480 | 5,480 | 5,480 | 5,480 | 200 | 1,826.67 |
| 2022-11-28 | - | - | - | 5,480 | - | 1,826.67 |
| 2022-11-25 | - | - | - | 5,480 | - | 1,826.67 |
| 2022-11-24 | 5,480 | 5,480 | 5,480 | 5,480 | 100 | 1,826.67 |
| 2022-11-22 | - | - | - | 5,480 | - | 1,826.67 |
| 2022-11-21 | 5,480 | 5,480 | 5,480 | 5,480 | 100 | 1,826.67 |
| 2022-11-18 | - | - | - | 5,460 | - | 1,820 |
| 2022-11-17 | - | - | - | 5,460 | - | 1,820 |
| 2022-11-16 | 5,460 | 5,460 | 5,460 | 5,460 | 200 | 1,820 |
| 2022-11-15 | 5,460 | 5,460 | 5,460 | 5,460 | 100 | 1,820 |
| 2022-11-14 | 5,470 | 5,470 | 5,470 | 5,470 | 100 | 1,823.33 |
| 2022-11-11 | 5,430 | 5,430 | 5,430 | 5,430 | 600 | 1,810 |
| 2022-11-10 | 5,500 | 5,500 | 5,500 | 5,500 | 200 | 1,833.33 |
| 2022-11-09 | - | - | - | 5,500 | - | 1,833.33 |
| 2022-11-08 | - | - | - | 5,500 | - | 1,833.33 |
| 2022-11-07 | 5,500 | 5,500 | 5,500 | 5,500 | 1,500 | 1,833.33 |
| 2022-11-04 | 5,500 | 5,500 | 5,500 | 5,500 | 700 | 1,833.33 |
| 2022-11-02 | 5,490 | 5,500 | 5,490 | 5,500 | 500 | 1,833.33 |
| 2022-11-01 | 5,500 | 5,500 | 5,480 | 5,480 | 500 | 1,826.67 |
| 2022-10-31 | 5,500 | 5,500 | 5,460 | 5,460 | 400 | 1,820 |
| 2022-10-28 | - | - | - | 5,450 | - | 1,816.67 |
| 2022-10-27 | - | - | - | 5,450 | - | 1,816.67 |
| 2022-10-26 | - | - | - | 5,450 | - | 1,816.67 |
| 2022-10-25 | 5,450 | 5,450 | 5,450 | 5,450 | 100 | 1,816.67 |
| 2022-10-24 | 5,440 | 5,440 | 5,430 | 5,430 | 200 | 1,810 |
| 2022-10-21 | 5,520 | 5,540 | 5,520 | 5,540 | 700 | 1,846.67 |
| 2022-10-20 | 5,530 | 5,530 | 5,420 | 5,420 | 200 | 1,806.67 |
| 2022-10-19 | 5,530 | 5,530 | 5,530 | 5,530 | 200 | 1,843.33 |
| 2022-10-18 | 5,470 | 5,500 | 5,470 | 5,500 | 600 | 1,833.33 |
| 2022-10-17 | - | - | - | 5,450 | - | 1,816.67 |
| 2022-10-14 | - | - | - | 5,450 | - | 1,816.67 |
| 2022-10-13 | - | - | - | 5,450 | - | 1,816.67 |
| 2022-10-12 | - | - | - | 5,450 | - | 1,816.67 |
| 2022-10-11 | 5,450 | 5,450 | 5,450 | 5,450 | 100 | 1,816.67 |
| 2022-10-07 | - | - | - | 5,430 | - | 1,810 |
| 2022-10-06 | - | - | - | 5,430 | - | 1,810 |
| 2022-10-05 | 5,430 | 5,430 | 5,430 | 5,430 | 100 | 1,810 |
| 2022-10-04 | - | - | - | 5,400 | - | 1,800 |
| 2022-10-03 | - | - | - | 5,400 | - | 1,800 |
| 2022-09-30 | - | - | - | 5,400 | - | 1,800 |
| 2022-09-29 | - | - | - | 5,400 | - | 1,800 |
| 2022-09-28 | 5,400 | 5,400 | 5,400 | 5,400 | 100 | 1,800 |
| 2022-09-27 | - | - | - | 5,400 | - | 1,800 |
| 2022-09-26 | 5,410 | 5,410 | 5,400 | 5,400 | 200 | 1,800 |
| 2022-09-22 | - | - | - | 5,500 | - | 1,833.33 |
| 2022-09-21 | - | - | - | 5,500 | - | 1,833.33 |
| 2022-09-20 | 5,500 | 5,500 | 5,500 | 5,500 | 100 | 1,833.33 |
| 2022-09-16 | 5,440 | 5,440 | 5,440 | 5,440 | 100 | 1,813.33 |
| 2022-09-15 | 5,440 | 5,440 | 5,440 | 5,440 | 100 | 1,813.33 |
| 2022-09-14 | - | - | - | 5,470 | - | 1,823.33 |
| 2022-09-13 | - | - | - | 5,470 | - | 1,823.33 |
| 2022-09-12 | 5,400 | 5,470 | 5,400 | 5,470 | 200 | 1,823.33 |
| 2022-09-09 | - | - | - | 5,440 | - | 1,813.33 |
| 2022-09-08 | 5,400 | 5,440 | 5,400 | 5,440 | 400 | 1,813.33 |
| 2022-09-07 | 5,400 | 5,400 | 5,400 | 5,400 | 100 | 1,800 |
| 2022-09-06 | - | - | - | 5,400 | - | 1,800 |
| 2022-09-05 | 5,400 | 5,400 | 5,400 | 5,400 | 100 | 1,800 |
| 2022-09-02 | 5,400 | 5,400 | 5,400 | 5,400 | 100 | 1,800 |
| 2022-09-01 | - | - | - | 5,440 | - | 1,813.33 |
| 2022-08-31 | 5,440 | 5,440 | 5,440 | 5,440 | 100 | 1,813.33 |
| 2022-08-30 | - | - | - | 5,440 | - | 1,813.33 |
| 2022-08-29 | 5,440 | 5,440 | 5,440 | 5,440 | 800 | 1,813.33 |
| 2022-08-26 | - | - | - | 5,440 | - | 1,813.33 |
| 2022-08-25 | 5,450 | 5,450 | 5,440 | 5,440 | 200 | 1,813.33 |
| 2022-08-24 | 5,450 | 5,450 | 5,450 | 5,450 | 300 | 1,816.67 |
| 2022-08-23 | - | - | - | 5,450 | - | 1,816.67 |
| 2022-08-22 | 5,450 | 5,450 | 5,450 | 5,450 | 100 | 1,816.67 |
| 2022-08-19 | - | - | - | 5,440 | - | 1,813.33 |
| 2022-08-18 | - | - | - | 5,440 | - | 1,813.33 |
| 2022-08-17 | 5,440 | 5,440 | 5,440 | 5,440 | 100 | 1,813.33 |
| 2022-08-16 | 5,400 | 5,410 | 5,400 | 5,410 | 200 | 1,803.33 |
| 2022-08-15 | 5,420 | 5,420 | 5,420 | 5,420 | 200 | 1,806.67 |
| 2022-08-12 | 5,440 | 5,450 | 5,440 | 5,450 | 400 | 1,816.67 |
| 2022-08-10 | 5,440 | 5,440 | 5,440 | 5,440 | 300 | 1,813.33 |
| 2022-08-09 | 5,450 | 5,450 | 5,450 | 5,450 | 400 | 1,816.67 |
| 2022-08-08 | 5,430 | 5,450 | 5,430 | 5,450 | 200 | 1,816.67 |
| 2022-08-05 | - | - | - | 5,490 | - | 1,830 |
| 2022-08-04 | - | - | - | 5,490 | - | 1,830 |
| 2022-08-03 | 5,490 | 5,490 | 5,490 | 5,490 | 200 | 1,830 |
| 2022-08-02 | 5,450 | 5,490 | 5,450 | 5,490 | 600 | 1,830 |
| 2022-08-01 | 5,480 | 5,490 | 5,450 | 5,450 | 1,800 | 1,816.67 |
| 2022-07-29 | 5,450 | 5,450 | 5,450 | 5,450 | 400 | 1,816.67 |
| 2022-07-28 | 5,450 | 5,450 | 5,450 | 5,450 | 400 | 1,816.67 |
| 2022-07-27 | - | - | - | 5,450 | - | 1,816.67 |
| 2022-07-26 | - | - | - | 5,450 | - | 1,816.67 |
| 2022-07-25 | 5,460 | 5,460 | 5,450 | 5,450 | 300 | 1,816.67 |
| 2022-07-22 | 5,570 | 5,580 | 5,490 | 5,540 | 2,000 | 1,846.67 |
| 2022-07-21 | 5,540 | 5,540 | 5,540 | 5,540 | 900 | 1,846.67 |
| 2022-07-20 | 5,540 | 5,540 | 5,540 | 5,540 | 700 | 1,846.67 |
| 2022-07-19 | - | - | - | 5,540 | - | 1,846.67 |
| 2022-07-15 | 5,540 | 5,540 | 5,540 | 5,540 | 100 | 1,846.67 |
| 2022-07-14 | 5,440 | 5,440 | 5,440 | 5,440 | 100 | 1,813.33 |
| 2022-07-13 | 5,460 | 5,460 | 5,440 | 5,440 | 1,500 | 1,813.33 |
| 2022-07-12 | 5,460 | 5,560 | 5,460 | 5,560 | 200 | 1,853.33 |
| 2022-07-11 | 5,560 | 5,560 | 5,560 | 5,560 | 100 | 1,853.33 |
| 2022-07-08 | - | - | - | 5,560 | - | 1,853.33 |
| 2022-07-07 | 5,400 | 5,560 | 5,400 | 5,560 | 700 | 1,853.33 |
| 2022-07-06 | 5,400 | 5,400 | 5,400 | 5,400 | 100 | 1,800 |
| 2022-07-05 | - | - | - | 5,460 | - | 1,820 |
| 2022-07-04 | 5,460 | 5,460 | 5,460 | 5,460 | 1,200 | 1,820 |
| 2022-07-01 | - | - | - | 5,460 | - | 1,820 |
| 2022-06-30 | 5,440 | 5,460 | 5,440 | 5,460 | 2,100 | 1,820 |
| 2022-06-29 | 5,440 | 5,440 | 5,440 | 5,440 | 1,100 | 1,813.33 |
| 2022-06-28 | 5,410 | 5,440 | 5,410 | 5,440 | 200 | 1,813.33 |
| 2022-06-27 | 5,410 | 5,410 | 5,410 | 5,410 | 100 | 1,803.33 |
| 2022-06-24 | 5,400 | 5,400 | 5,400 | 5,400 | 500 | 1,800 |
| 2022-06-23 | - | - | - | 5,450 | - | 1,816.67 |
| 2022-06-22 | - | - | - | 5,450 | - | 1,816.67 |
| 2022-06-21 | - | - | - | 5,450 | - | 1,816.67 |
| 2022-06-20 | - | - | - | 5,450 | - | 1,816.67 |
| 2022-06-17 | 5,450 | 5,450 | 5,450 | 5,450 | 200 | 1,816.67 |
| 2022-06-16 | - | - | - | 5,450 | - | 1,816.67 |
| 2022-06-15 | 5,450 | 5,450 | 5,450 | 5,450 | 100 | 1,816.67 |
| 2022-06-14 | 5,470 | 5,470 | 5,470 | 5,470 | 100 | 1,823.33 |
| 2022-06-13 | - | - | - | 5,500 | - | 1,833.33 |
| 2022-06-10 | - | - | - | 5,500 | - | 1,833.33 |
| 2022-06-09 | 5,500 | 5,500 | 5,500 | 5,500 | 100 | 1,833.33 |
| 2022-06-08 | - | - | - | 5,540 | - | 1,846.67 |
| 2022-06-07 | 5,540 | 5,540 | 5,540 | 5,540 | 400 | 1,846.67 |
| 2022-06-06 | - | - | - | 5,540 | - | 1,846.67 |
| 2022-06-03 | - | - | - | 5,540 | - | 1,846.67 |
| 2022-06-02 | - | - | - | 5,540 | - | 1,846.67 |
| 2022-06-01 | - | - | - | 5,540 | - | 1,846.67 |
| 2022-05-31 | - | - | - | 5,540 | - | 1,846.67 |
| 2022-05-30 | 5,540 | 5,540 | 5,540 | 5,540 | 1,000 | 1,846.67 |
| 2022-05-27 | 5,500 | 5,550 | 5,500 | 5,540 | 500 | 1,846.67 |
| 2022-05-26 | 5,450 | 5,450 | 5,450 | 5,450 | 100 | 1,816.67 |
| 2022-05-25 | 5,400 | 5,440 | 5,400 | 5,440 | 600 | 1,813.33 |
| 2022-05-24 | - | - | - | 5,560 | - | 1,853.33 |
| 2022-05-23 | 5,560 | 5,560 | 5,560 | 5,560 | 100 | 1,853.33 |
| 2022-05-20 | - | - | - | 5,560 | - | 1,853.33 |
| 2022-05-19 | - | - | - | 5,560 | - | 1,853.33 |
| 2022-05-18 | - | - | - | 5,560 | - | 1,853.33 |
| 2022-05-17 | - | - | - | 5,560 | - | 1,853.33 |
| 2022-05-16 | 5,560 | 5,560 | 5,560 | 5,560 | 100 | 1,853.33 |
| 2022-05-13 | - | - | - | 5,550 | - | 1,850 |
| 2022-05-12 | - | - | - | 5,550 | - | 1,850 |
| 2022-05-11 | - | - | - | 5,550 | - | 1,850 |
| 2022-05-10 | 5,550 | 5,550 | 5,550 | 5,550 | 900 | 1,850 |
| 2022-05-09 | 5,550 | 5,550 | 5,550 | 5,550 | 100 | 1,850 |
| 2022-05-06 | - | - | - | 5,450 | - | 1,816.67 |
| 2022-05-02 | 5,390 | 5,450 | 5,390 | 5,450 | 200 | 1,816.67 |
| 2022-04-28 | 5,380 | 5,380 | 5,380 | 5,380 | 200 | 1,793.33 |
| 2022-04-27 | 5,430 | 5,450 | 5,430 | 5,450 | 200 | 1,816.67 |
| 2022-04-26 | - | - | - | 5,530 | - | 1,843.33 |
| 2022-04-25 | 5,430 | 5,530 | 5,430 | 5,530 | 200 | 1,843.33 |
| 2022-04-22 | 5,530 | 5,530 | 5,530 | 5,530 | 600 | 1,843.33 |
| 2022-04-21 | 5,410 | 5,570 | 5,410 | 5,570 | 900 | 1,856.67 |
| 2022-04-20 | 5,310 | 5,310 | 5,310 | 5,310 | 100 | 1,770 |
| 2022-04-19 | 5,410 | 5,410 | 5,410 | 5,410 | 200 | 1,803.33 |
| 2022-04-18 | - | - | - | 5,470 | - | 1,823.33 |
| 2022-04-15 | - | - | - | 5,470 | - | 1,823.33 |
| 2022-04-14 | 5,470 | 5,470 | 5,470 | 5,470 | 100 | 1,823.33 |
| 2022-04-13 | - | - | - | 5,370 | - | 1,790 |
| 2022-04-12 | 5,370 | 5,370 | 5,370 | 5,370 | 500 | 1,790 |
| 2022-04-11 | - | - | - | 5,490 | - | 1,830 |
| 2022-04-08 | - | - | - | 5,490 | - | 1,830 |
| 2022-04-07 | 5,490 | 5,490 | 5,490 | 5,490 | 100 | 1,830 |
| 2022-04-06 | - | - | - | 5,490 | - | 1,830 |
| 2022-04-05 | - | - | - | 5,490 | - | 1,830 |
| 2022-04-04 | 5,440 | 5,490 | 5,350 | 5,490 | 500 | 1,830 |
| 2022-04-01 | 5,440 | 5,440 | 5,440 | 5,440 | 100 | 1,813.33 |
| 2022-03-31 | 5,440 | 5,440 | 5,440 | 5,440 | 700 | 1,813.33 |
| 2022-03-30 | 5,430 | 5,440 | 5,430 | 5,440 | 200 | 1,813.33 |
| 2022-03-29 | 5,580 | 5,600 | 5,580 | 5,600 | 500 | 1,866.67 |
| 2022-03-28 | - | - | - | 5,570 | - | 1,856.67 |
| 2022-03-25 | 5,570 | 5,570 | 5,570 | 5,570 | 100 | 1,856.67 |
| 2022-03-24 | - | - | - | 5,570 | - | 1,856.67 |
| 2022-03-23 | 5,570 | 5,570 | 5,570 | 5,570 | 100 | 1,856.67 |
| 2022-03-22 | 5,590 | 5,600 | 5,570 | 5,570 | 400 | 1,856.67 |
| 2022-03-18 | - | - | - | 5,590 | - | 1,863.33 |
| 2022-03-17 | 5,590 | 5,590 | 5,590 | 5,590 | 100 | 1,863.33 |
| 2022-03-16 | - | - | - | 5,600 | - | 1,866.67 |
| 2022-03-15 | - | - | - | 5,600 | - | 1,866.67 |
| 2022-03-14 | - | - | - | 5,600 | - | 1,866.67 |
| 2022-03-11 | - | - | - | 5,600 | - | 1,866.67 |
| 2022-03-10 | - | - | - | 5,600 | - | 1,866.67 |
| 2022-03-09 | - | - | - | 5,600 | - | 1,866.67 |
| 2022-03-08 | - | - | - | 5,600 | - | 1,866.67 |
| 2022-03-07 | - | - | - | 5,600 | - | 1,866.67 |
| 2022-03-04 | - | - | - | 5,600 | - | 1,866.67 |
| 2022-03-03 | - | - | - | 5,600 | - | 1,866.67 |
| 2022-03-02 | 5,570 | 5,600 | 5,570 | 5,600 | 200 | 1,866.67 |
| 2022-03-01 | 5,550 | 5,570 | 5,550 | 5,570 | 1,100 | 1,856.67 |
| 2022-02-28 | 5,550 | 5,550 | 5,550 | 5,550 | 200 | 1,850 |
| 2022-02-25 | - | - | - | 5,550 | - | 1,850 |
| 2022-02-24 | - | - | - | 5,550 | - | 1,850 |
| 2022-02-22 | - | - | - | 5,550 | - | 1,850 |
| 2022-02-21 | - | - | - | 5,550 | - | 1,850 |
| 2022-02-18 | - | - | - | 5,550 | - | 1,850 |
| 2022-02-17 | - | - | - | 5,550 | - | 1,850 |
| 2022-02-16 | - | - | - | 5,550 | - | 1,850 |
| 2022-02-15 | 5,450 | 5,550 | 5,410 | 5,550 | 700 | 1,850 |
| 2022-02-14 | 5,460 | 5,460 | 5,460 | 5,460 | 100 | 1,820 |
| 2022-02-10 | 5,380 | 5,380 | 5,380 | 5,380 | 100 | 1,793.33 |
| 2022-02-09 | - | - | - | 5,480 | - | 1,826.67 |
| 2022-02-08 | - | - | - | 5,480 | - | 1,826.67 |
| 2022-02-07 | 5,480 | 5,480 | 5,480 | 5,480 | 300 | 1,826.67 |
| 2022-02-04 | - | - | - | 5,480 | - | 1,826.67 |
| 2022-02-03 | - | - | - | 5,480 | - | 1,826.67 |
| 2022-02-02 | 5,580 | 5,580 | 5,480 | 5,480 | 2,600 | 1,826.67 |
| 2022-02-01 | 5,550 | 5,580 | 5,550 | 5,580 | 1,200 | 1,860 |
| 2022-01-31 | 5,550 | 5,550 | 5,550 | 5,550 | 100 | 1,850 |
| 2022-01-28 | 5,390 | 5,390 | 5,390 | 5,390 | 200 | 1,796.67 |
| 2022-01-27 | 5,490 | 5,490 | 5,490 | 5,490 | 100 | 1,830 |
| 2022-01-26 | 5,550 | 5,580 | 5,460 | 5,460 | 600 | 1,820 |
| 2022-01-25 | - | - | - | 5,350 | - | 1,783.33 |
| 2022-01-24 | 5,350 | 5,350 | 5,350 | 5,350 | 100 | 1,783.33 |
| 2022-01-21 | - | - | - | 5,550 | - | 1,850 |
| 2022-01-20 | - | - | - | 5,550 | - | 1,850 |
| 2022-01-19 | 5,540 | 5,550 | 5,540 | 5,550 | 200 | 1,850 |
| 2022-01-18 | - | - | - | 5,540 | - | 1,846.67 |
| 2022-01-17 | - | - | - | 5,540 | - | 1,846.67 |
| 2022-01-14 | 5,450 | 5,540 | 5,450 | 5,540 | 200 | 1,846.67 |
| 2022-01-13 | 5,470 | 5,550 | 5,470 | 5,550 | 200 | 1,850 |
| 2022-01-12 | 5,460 | 5,570 | 5,460 | 5,570 | 300 | 1,856.67 |
| 2022-01-11 | 5,450 | 5,550 | 5,450 | 5,550 | 200 | 1,850 |
| 2022-01-07 | 5,450 | 5,450 | 5,450 | 5,450 | 400 | 1,816.67 |
| 2022-01-06 | - | - | - | 5,460 | - | 1,820 |
| 2022-01-05 | - | - | - | 5,460 | - | 1,820 |
| 2022-01-04 | 5,460 | 5,460 | 5,460 | 5,460 | 100 | 1,820 |
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
