9733 (株)ナガセの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,955	1,974	1,954	1,971	33,200	1,971
2023-12-28	1,928	1,954	1,918	1,950	22,700	1,950
2023-12-27	1,908	1,911	1,896	1,910	42,300	1,910
2023-12-26	1,909	1,912	1,892	1,911	29,500	1,911
2023-12-25	1,937	1,942	1,905	1,909	26,500	1,909
2023-12-22	1,925	1,945	1,924	1,926	39,700	1,926
2023-12-21	1,950	1,950	1,920	1,934	39,500	1,934
2023-12-20	1,958	1,973	1,950	1,953	28,700	1,953
2023-12-19	1,946	1,954	1,940	1,950	18,200	1,950
2023-12-18	1,957	1,960	1,947	1,947	14,000	1,947
2023-12-15	1,956	1,971	1,948	1,957	24,800	1,957
2023-12-14	1,964	1,977	1,946	1,952	37,100	1,952
2023-12-13	1,951	1,972	1,945	1,953	39,200	1,953
2023-12-12	1,961	1,968	1,945	1,945	26,700	1,945
2023-12-11	1,967	1,968	1,944	1,968	35,000	1,968
2023-12-08	1,939	1,973	1,931	1,950	49,500	1,950
2023-12-07	1,931	1,940	1,915	1,939	34,300	1,939
2023-12-06	1,915	1,933	1,910	1,930	39,200	1,930
2023-12-05	1,920	1,932	1,900	1,914	53,500	1,914
2023-12-04	1,930	1,935	1,924	1,929	18,700	1,929
2023-12-01	1,930	1,935	1,924	1,930	18,200	1,930
2023-11-30	1,931	1,931	1,915	1,930	23,300	1,930
2023-11-29	1,915	1,933	1,915	1,923	31,100	1,923
2023-11-28	1,899	1,915	1,895	1,915	19,200	1,915
2023-11-27	1,915	1,915	1,895	1,895	11,300	1,895
2023-11-24	1,903	1,904	1,888	1,894	38,100	1,894
2023-11-22	1,902	1,914	1,901	1,901	26,900	1,901
2023-11-21	1,914	1,920	1,900	1,908	16,900	1,908
2023-11-20	1,908	1,924	1,907	1,920	25,900	1,920
2023-11-17	1,900	1,905	1,890	1,898	24,200	1,898
2023-11-16	1,895	1,906	1,886	1,899	19,500	1,899
2023-11-15	1,924	1,924	1,884	1,895	37,800	1,895
2023-11-14	1,900	1,925	1,896	1,923	27,300	1,923
2023-11-13	1,869	1,892	1,862	1,883	26,600	1,883
2023-11-10	1,843	1,855	1,840	1,855	12,200	1,855
2023-11-09	1,848	1,848	1,831	1,843	11,800	1,843
2023-11-08	1,869	1,872	1,830	1,842	40,300	1,842
2023-11-07	1,873	1,880	1,858	1,866	33,000	1,866
2023-11-06	1,864	1,878	1,850	1,874	48,800	1,874
2023-11-02	1,887	1,888	1,860	1,860	17,800	1,860
2023-11-01	1,871	1,882	1,869	1,873	19,000	1,873
2023-10-31	1,854	1,869	1,841	1,869	11,400	1,869
2023-10-30	1,856	1,856	1,839	1,843	19,400	1,843
2023-10-27	1,830	1,867	1,830	1,856	42,700	1,856
2023-10-26	1,850	1,850	1,820	1,823	41,000	1,823
2023-10-25	1,843	1,870	1,843	1,863	26,000	1,863
2023-10-24	1,862	1,863	1,823	1,846	25,100	1,846
2023-10-23	1,880	1,880	1,832	1,844	36,600	1,844
2023-10-20	1,870	1,873	1,852	1,871	12,800	1,871
2023-10-19	1,884	1,893	1,864	1,873	21,900	1,873
2023-10-18	1,878	1,893	1,869	1,887	14,600	1,887
2023-10-17	1,857	1,878	1,857	1,877	29,100	1,877
2023-10-16	1,881	1,885	1,846	1,854	32,900	1,854
2023-10-13	1,895	1,914	1,881	1,889	38,600	1,889
2023-10-12	1,877	1,895	1,871	1,890	17,900	1,890
2023-10-11	1,870	1,877	1,852	1,871	20,600	1,871
2023-10-10	1,872	1,874	1,845	1,865	50,300	1,865
2023-10-06	1,874	1,884	1,845	1,849	35,700	1,849
2023-10-05	1,875	1,877	1,862	1,862	21,000	1,862
2023-10-04	1,850	1,870	1,836	1,859	52,000	1,859
2023-10-03	1,890	1,890	1,852	1,855	49,500	1,855
2023-10-02	1,915	1,925	1,875	1,890	116,400	1,890
2023-09-29	1,929	1,930	1,909	1,920	30,500	1,920
2023-09-28	1,930	1,939	1,915	1,929	37,200	1,929
2023-09-27	1,944	1,946	1,931	1,936	42,400	1,936
2023-09-26	1,940	1,948	1,937	1,944	26,600	1,944
2023-09-25	1,950	1,955	1,936	1,940	39,000	1,940
2023-09-22	1,930	1,939	1,915	1,939	36,800	1,939
2023-09-21	1,939	1,940	1,927	1,934	23,000	1,934
2023-09-20	1,928	1,940	1,928	1,930	33,800	1,930
2023-09-19	1,927	1,931	1,910	1,925	32,800	1,925
2023-09-15	1,916	1,917	1,901	1,906	31,200	1,906
2023-09-14	1,924	1,929	1,902	1,915	38,500	1,915
2023-09-13	1,909	1,913	1,895	1,905	48,200	1,905
2023-09-12	1,930	1,936	1,911	1,911	60,300	1,911
2023-09-11	1,983	1,983	1,939	1,939	134,800	1,939
2023-09-08	1,953	1,977	1,950	1,950	124,700	1,950
2023-09-07	1,990	1,999	1,983	1,993	31,900	1,993
2023-09-06	1,994	2,001	1,991	1,993	28,600	1,993
2023-09-05	2,071	2,071	1,996	2,003	48,100	2,003
2023-09-04	2,037	2,090	2,037	2,090	22,000	2,090
2023-09-01	2,015	2,040	2,015	2,037	10,200	2,037
2023-08-31	1,999	2,006	1,997	2,004	8,800	2,004
2023-08-30	2,000	2,000	1,986	1,991	11,400	1,991
2023-08-29	2,000	2,000	1,986	1,997	10,400	1,997
2023-08-28	2,008	2,008	1,986	1,986	6,400	1,986
2023-08-25	2,007	2,007	1,993	1,994	4,700	1,994
2023-08-24	2,000	2,008	1,997	2,007	5,800	2,007
2023-08-23	1,980	2,005	1,950	1,992	19,100	1,992
2023-08-22	2,022	2,025	1,999	2,010	8,900	2,010
2023-08-21	2,000	2,031	2,000	2,027	7,100	2,027
2023-08-18	1,993	1,993	1,988	1,993	1,800	1,993
2023-08-17	2,000	2,000	1,967	1,988	3,700	1,988
2023-08-16	2,020	2,020	1,989	1,998	8,900	1,998
2023-08-15	2,074	2,074	2,015	2,030	7,200	2,030
2023-08-14	2,054	2,060	2,042	2,042	7,300	2,042
2023-08-10	2,060	2,060	2,054	2,060	1,000	2,060
2023-08-09	2,051	2,080	2,050	2,080	1,500	2,080
2023-08-08	2,060	2,076	2,060	2,062	900	2,062
2023-08-07	2,050	2,065	2,050	2,060	1,500	2,060
2023-08-04	2,113	2,113	2,063	2,063	3,500	2,063
2023-08-03	2,093	2,093	2,050	2,063	4,400	2,063
2023-08-02	2,107	2,115	2,093	2,093	4,200	2,093
2023-08-01	2,081	2,107	2,081	2,107	1,700	2,107
2023-07-31	2,068	2,099	2,068	2,081	3,500	2,081
2023-07-28	2,061	2,083	2,060	2,068	5,100	2,068
2023-07-27	2,069	2,159	2,069	2,123	4,700	2,123
2023-07-26	2,100	2,120	2,070	2,092	3,500	2,092
2023-07-25	2,112	2,114	2,099	2,099	600	2,099
2023-07-24	2,161	2,161	2,105	2,115	5,700	2,115
2023-07-21	2,103	2,133	2,102	2,133	1,500	2,133
2023-07-20	2,048	2,103	2,048	2,089	1,400	2,089
2023-07-19	2,029	2,048	2,020	2,048	6,700	2,048
2023-07-18	2,050	2,080	2,026	2,030	10,600	2,030
2023-07-14	2,116	2,116	2,053	2,063	4,500	2,063
2023-07-13	2,081	2,109	2,081	2,090	1,800	2,090
2023-07-12	2,075	2,130	2,075	2,077	8,600	2,077
2023-07-11	2,166	2,166	2,099	2,117	16,400	2,117
2023-07-10	2,184	2,185	2,142	2,148	5,800	2,148
2023-07-07	2,160	2,185	2,133	2,184	5,600	2,184
2023-07-06	2,158	2,196	2,158	2,192	8,200	2,192
2023-07-05	2,128	2,157	2,112	2,154	6,000	2,154
2023-07-04	2,143	2,143	2,101	2,101	2,800	2,101
2023-07-03	2,149	2,149	2,124	2,132	2,500	2,132
2023-06-30	2,120	2,140	2,110	2,113	21,400	2,113
2023-06-29	2,101	2,122	2,095	2,110	6,800	2,110
2023-06-28	2,085	2,109	2,054	2,095	4,700	2,095
2023-06-27	2,076	2,078	2,049	2,049	6,900	2,049
2023-06-26	2,063	2,081	2,052	2,065	2,600	2,065
2023-06-23	2,107	2,107	2,055	2,063	4,600	2,063
2023-06-22	2,119	2,119	2,086	2,090	7,100	2,090
2023-06-21	2,048	2,109	2,043	2,101	11,100	2,101
2023-06-20	2,000	2,038	1,982	2,037	17,100	2,037
2023-06-19	1,990	2,000	1,985	1,997	9,200	1,997
2023-06-16	1,983	1,992	1,983	1,990	3,900	1,990
2023-06-15	1,990	1,998	1,982	1,990	9,300	1,990
2023-06-14	1,984	2,010	1,977	1,995	20,800	1,995
2023-06-13	1,985	1,985	1,982	1,982	1,700	1,982
2023-06-12	1,991	1,991	1,982	1,984	1,100	1,984
2023-06-09	1,985	1,991	1,982	1,991	2,200	1,991
2023-06-08	1,987	1,991	1,987	1,987	1,400	1,987
2023-06-07	1,990	1,990	1,987	1,987	2,100	1,987
2023-06-06	1,982	1,992	1,982	1,992	3,100	1,992
2023-06-05	1,999	1,999	1,980	1,982	4,000	1,982
2023-06-02	1,996	1,996	1,985	1,985	800	1,985
2023-06-01	1,978	1,980	1,977	1,980	1,600	1,980
2023-05-31	1,976	1,994	1,971	1,993	6,500	1,993
2023-05-30	1,985	1,991	1,970	1,970	8,300	1,970
2023-05-29	1,992	1,999	1,985	1,985	5,200	1,985
2023-05-26	1,996	2,003	1,981	1,985	1,900	1,985
2023-05-25	2,010	2,010	1,980	1,980	4,100	1,980
2023-05-24	1,979	2,039	1,979	2,013	11,400	2,013
2023-05-23	1,969	1,975	1,968	1,974	4,400	1,974
2023-05-22	1,960	1,970	1,960	1,968	4,300	1,968
2023-05-19	1,972	1,972	1,961	1,963	3,700	1,963
2023-05-18	1,970	1,972	1,961	1,961	10,200	1,961
2023-05-17	1,971	1,975	1,970	1,970	5,300	1,970
2023-05-16	1,977	1,978	1,970	1,973	4,000	1,973
2023-05-15	1,977	1,977	1,970	1,973	3,200	1,973
2023-05-12	1,969	1,975	1,968	1,970	4,000	1,970
2023-05-11	1,975	1,975	1,969	1,970	2,700	1,970
2023-05-10	1,972	1,974	1,970	1,974	1,400	1,974
2023-05-09	1,970	1,972	1,967	1,969	5,000	1,969
2023-05-08	1,970	1,974	1,967	1,967	2,400	1,967
2023-05-02	1,971	1,974	1,966	1,967	4,000	1,967
2023-05-01	1,971	1,980	1,962	1,964	5,300	1,964
2023-04-28	1,984	1,984	1,950	1,961	9,200	1,961
2023-04-27	1,984	1,984	1,965	1,966	6,500	1,966
2023-04-26	1,966	1,966	1,950	1,965	3,600	1,965
2023-04-25	1,993	1,993	1,950	1,952	7,800	1,952
2023-04-24	1,947	1,990	1,947	1,969	10,400	1,969
2023-04-21	1,929	1,956	1,927	1,943	5,100	1,943
2023-04-20	1,936	1,947	1,931	1,935	3,100	1,935
2023-04-19	1,947	1,947	1,938	1,941	1,700	1,941
2023-04-18	1,955	1,955	1,930	1,941	9,200	1,941
2023-04-17	1,967	1,967	1,950	1,955	3,600	1,955
2023-04-14	1,960	1,960	1,946	1,950	1,600	1,950
2023-04-13	1,963	1,963	1,942	1,945	3,900	1,945
2023-04-12	1,943	1,969	1,943	1,946	4,500	1,946
2023-04-11	1,977	1,979	1,940	1,943	10,700	1,943
2023-04-10	1,980	1,983	1,955	1,964	13,800	1,964
2023-04-07	1,905	1,941	1,901	1,941	5,700	1,941
2023-04-06	1,920	1,920	1,900	1,905	16,900	1,905
2023-04-05	1,953	1,953	1,930	1,931	15,200	1,931
2023-04-04	1,969	1,969	1,957	1,960	4,200	1,960
2023-04-03	1,990	1,995	1,944	1,969	20,300	1,969
2023-03-31	1,998	1,999	1,980	1,980	21,000	1,980
2023-03-30	1,950	2,011	1,909	1,989	32,800	1,989
2023-03-29	6,650	6,790	6,500	6,600	24,100	2,200
2023-03-28	7,620	7,620	7,300	7,450	1,700	2,483.33
2023-03-27	7,810	7,860	6,910	7,250	4,400	2,416.67
2023-03-24	6,880	6,880	6,840	6,860	2,800	2,286.67
2023-03-23	7,090	7,090	6,720	6,880	3,900	2,293.33
2023-03-22	7,300	7,300	7,300	7,300	800	2,433.33
2023-03-20	7,180	7,180	7,000	7,000	400	2,333.33
2023-03-17	7,030	7,200	7,030	7,180	700	2,393.33
2023-03-16	7,110	7,110	7,050	7,050	700	2,350
2023-03-15	7,030	7,120	7,030	7,070	2,100	2,356.67
2023-03-14	6,960	6,980	6,930	6,930	700	2,310
2023-03-13	6,980	6,980	6,960	6,960	400	2,320
2023-03-10	6,990	7,040	6,990	6,990	300	2,330
2023-03-09	7,050	7,050	7,010	7,010	300	2,336.67
2023-03-08	7,000	7,050	7,000	7,050	1,700	2,350
2023-03-07	7,050	7,050	6,930	7,000	1,200	2,333.33
2023-03-06	7,010	7,010	6,840	7,000	1,200	2,333.33
2023-03-03	6,940	7,010	6,930	7,010	800	2,336.67
2023-03-02	6,940	6,940	6,890	6,920	500	2,306.67
2023-03-01	6,900	6,900	6,860	6,860	200	2,286.67
2023-02-28	6,850	6,850	6,830	6,830	700	2,276.67
2023-02-27	6,860	6,970	6,860	6,950	1,400	2,316.67
2023-02-24	6,850	6,860	6,850	6,850	400	2,283.33
2023-02-22	6,830	6,840	6,830	6,840	200	2,280
2023-02-21	6,950	6,950	6,800	6,820	600	2,273.33
2023-02-20	7,000	7,000	6,880	6,990	3,500	2,330
2023-02-17	6,730	6,730	6,650	6,700	800	2,233.33
2023-02-16	6,680	6,730	6,620	6,730	900	2,243.33
2023-02-15	6,790	6,790	6,560	6,680	1,200	2,226.67
2023-02-14	6,870	6,870	6,660	6,780	1,200	2,260
2023-02-13	6,980	6,980	6,770	6,770	1,200	2,256.67
2023-02-10	6,840	7,010	6,740	7,010	3,600	2,336.67
2023-02-09	7,090	7,170	6,740	6,890	13,400	2,296.67
2023-02-08	6,990	6,990	6,660	6,990	15,300	2,330
2023-02-07	5,950	5,990	5,950	5,990	200	1,996.67
2023-02-06	5,900	5,900	5,900	5,900	200	1,966.67
2023-02-03	5,800	5,800	5,800	5,800	100	1,933.33
2023-02-02	-	-	-	5,800	-	1,933.33
2023-02-01	-	-	-	5,800	-	1,933.33
2023-01-31	5,800	5,800	5,800	5,800	100	1,933.33
2023-01-30	6,000	6,000	5,830	5,830	1,000	1,943.33
2023-01-27	6,010	6,010	6,000	6,000	300	2,000
2023-01-26	5,900	5,900	5,810	5,810	200	1,936.67
2023-01-25	6,300	6,300	5,800	5,900	2,400	1,966.67
2023-01-24	6,120	6,150	6,000	6,000	1,600	2,000
2023-01-23	5,800	6,140	5,800	6,140	500	2,046.67
2023-01-20	5,720	5,720	5,700	5,700	300	1,900
2023-01-19	5,820	5,820	5,820	5,820	200	1,940
2023-01-18	-	-	-	5,720	-	1,906.67
2023-01-17	5,650	5,720	5,650	5,720	300	1,906.67
2023-01-16	5,560	5,800	5,560	5,800	1,200	1,933.33
2023-01-13	5,550	5,570	5,550	5,570	400	1,856.67
2023-01-12	5,490	5,550	5,490	5,550	2,100	1,850
2023-01-11	5,490	5,490	5,490	5,490	600	1,830
2023-01-10	5,480	5,490	5,480	5,490	400	1,830
2023-01-06	5,480	5,480	5,480	5,480	100	1,826.67
2023-01-05	-	-	-	5,480	-	1,826.67
2023-01-04	5,490	5,490	5,480	5,480	1,200	1,826.67

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9733 (株)ナガセ の時系列データ [2023年度]

9733 (株)ナガセの時系列データ [2023年度]