ＮａＩＴＯ(7624)の株価時系列情報
ＮａＩＴＯ(7624)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 4,900 | 5,340 | 4,890 | 5,100 | 15,240 |
| 2005/12/29 | 4,850 | 4,850 | 4,710 | 4,850 | 20,190 |
| 2005/12/28 | 4,350 | 4,350 | 4,350 | 4,350 | 3,910 |
| 2005/12/27 | 3,950 | 3,970 | 3,800 | 3,850 | 610 |
| 2005/12/26 | 3,950 | 3,950 | 3,900 | 3,940 | 670 |
| 2005/12/22 | 3,950 | 3,970 | 3,900 | 3,900 | 260 |
| 2005/12/21 | 3,900 | 3,950 | 3,900 | 3,950 | 130 |
| 2005/12/20 | 3,960 | 4,000 | 3,900 | 3,900 | 610 |
| 2005/12/19 | 4,100 | 4,100 | 3,930 | 3,930 | 1,020 |
| 2005/12/16 | 4,010 | 4,010 | 3,960 | 3,980 | 670 |
| 2005/12/15 | 3,950 | 4,000 | 3,950 | 4,000 | 1,300 |
| 2005/12/14 | 3,930 | 3,960 | 3,930 | 3,950 | 170 |
| 2005/12/13 | 4,000 | 4,000 | 3,900 | 3,900 | 350 |
| 2005/12/12 | 3,880 | 4,000 | 3,860 | 4,000 | 1,270 |
| 2005/12/09 | 3,900 | 4,000 | 3,860 | 3,870 | 1,250 |
| 2005/12/08 | 4,090 | 4,090 | 3,880 | 3,930 | 710 |
| 2005/12/07 | 4,000 | 4,090 | 3,970 | 4,000 | 790 |
| 2005/12/06 | 4,090 | 4,090 | 3,950 | 3,970 | 890 |
| 2005/12/05 | 3,910 | 4,000 | 3,900 | 3,990 | 730 |
| 2005/12/02 | 3,800 | 3,900 | 3,800 | 3,800 | 640 |
| 2005/12/01 | 3,870 | 3,900 | 3,800 | 3,800 | 440 |
| 2005/11/30 | 3,790 | 3,810 | 3,760 | 3,810 | 1,280 |
| 2005/11/29 | 3,800 | 3,800 | 3,760 | 3,760 | 60 |
| 2005/11/28 | 3,800 | 3,800 | 3,780 | 3,780 | 190 |
| 2005/11/25 | 3,650 | 3,800 | 3,650 | 3,800 | 220 |
| 2005/11/24 | 3,790 | 3,790 | 3,650 | 3,650 | 240 |
| 2005/11/22 | 3,720 | 3,780 | 3,720 | 3,780 | 30 |
| 2005/11/21 | 3,750 | 3,750 | 3,700 | 3,700 | 120 |
| 2005/11/18 | 3,700 | 3,800 | 3,700 | 3,800 | 400 |
| 2005/11/17 | 3,710 | 3,850 | 3,710 | 3,800 | 630 |
| 2005/11/16 | 3,600 | 3,700 | 3,580 | 3,700 | 370 |
| 2005/11/15 | 3,570 | 3,790 | 3,560 | 3,560 | 840 |
| 2005/11/14 | 3,600 | 3,600 | 3,520 | 3,520 | 150 |
| 2005/11/11 | 3,600 | 3,610 | 3,520 | 3,520 | 570 |
| 2005/11/10 | 3,500 | 3,550 | 3,490 | 3,550 | 420 |
| 2005/11/09 | 3,460 | 3,460 | 3,460 | 3,460 | 10 |
| 2005/11/08 | 3,500 | 3,510 | 3,450 | 3,450 | 150 |
| 2005/11/07 | 3,500 | 3,500 | 3,460 | 3,500 | 50 |
| 2005/11/04 | 3,530 | 3,530 | 3,450 | 3,450 | 180 |
| 2005/11/02 | 3,510 | 3,510 | 3,500 | 3,500 | 90 |
| 2005/11/01 | 3,460 | 3,520 | 3,450 | 3,500 | 290 |
| 2005/10/31 | 3,450 | 3,500 | 3,450 | 3,450 | 300 |
| 2005/10/28 | 3,450 | 3,450 | 3,400 | 3,400 | 250 |
| 2005/10/27 | 3,500 | 3,550 | 3,450 | 3,450 | 150 |
| 2005/10/26 | 3,500 | 3,550 | 3,500 | 3,550 | 50 |
| 2005/10/25 | 3,560 | 3,560 | 3,550 | 3,560 | 320 |
| 2005/10/24 | 3,350 | 3,450 | 3,300 | 3,350 | 460 |
| 2005/10/21 | 3,350 | 3,400 | 3,350 | 3,350 | 280 |
| 2005/10/20 | 3,500 | 3,500 | 3,400 | 3,400 | 400 |
| 2005/10/19 | 3,600 | 3,600 | 3,500 | 3,500 | 20 |
| 2005/10/18 | 3,590 | 3,590 | 3,590 | 3,590 | 40 |
| 2005/10/17 | 3,500 | 3,590 | 3,400 | 3,570 | 770 |
| 2005/10/14 | 3,550 | 3,600 | 3,400 | 3,400 | 590 |
| 2005/10/13 | 3,750 | 3,750 | 3,420 | 3,560 | 2,200 |
| 2005/10/12 | 3,750 | 3,750 | 3,750 | 3,750 | 2,010 |
| 2005/10/11 | 3,280 | 3,280 | 3,250 | 3,250 | 330 |
| 2005/10/07 | 3,300 | 3,300 | 3,280 | 3,280 | 190 |
| 2005/10/06 | 3,380 | 3,380 | 3,260 | 3,300 | 170 |
| 2005/10/05 | 3,320 | 3,320 | 3,250 | 3,260 | 930 |
| 2005/10/04 | 3,400 | 3,400 | 3,280 | 3,290 | 160 |
| 2005/10/03 | 3,400 | 3,400 | 3,250 | 3,250 | 330 |
| 2005/09/30 | 3,370 | 3,400 | 3,370 | 3,390 | 880 |
| 2005/09/29 | 3,280 | 3,340 | 3,280 | 3,290 | 110 |
| 2005/09/28 | 3,380 | 3,380 | 3,130 | 3,200 | 260 |
| 2005/09/27 | 3,390 | 3,390 | 3,200 | 3,200 | 410 |
| 2005/09/26 | 3,380 | 3,400 | 3,300 | 3,300 | 570 |
| 2005/09/22 | 3,390 | 3,390 | 3,300 | 3,300 | 130 |
| 2005/09/21 | 3,440 | 3,450 | 3,290 | 3,440 | 720 |
| 2005/09/20 | 3,190 | 3,290 | 3,120 | 3,290 | 670 |
| 2005/09/16 | 3,340 | 3,390 | 3,210 | 3,390 | 240 |
| 2005/09/15 | 3,400 | 3,500 | 3,350 | 3,400 | 1,650 |
| 2005/09/14 | 3,300 | 3,400 | 3,250 | 3,400 | 1,590 |
| 2005/09/13 | 3,280 | 3,530 | 3,040 | 3,500 | 3,900 |
| 2005/09/12 | 3,720 | 3,920 | 3,320 | 3,330 | 13,680 |
| 2005/09/09 | 3,620 | 3,620 | 3,620 | 3,620 | 2,200 |
| 2005/09/08 | 3,120 | 3,120 | 3,120 | 3,120 | 3,080 |
| 2005/09/07 | 2,715 | 2,720 | 2,645 | 2,720 | 710 |
| 2005/09/06 | 2,750 | 2,750 | 2,670 | 2,670 | 260 |
| 2005/09/05 | 2,715 | 2,715 | 2,715 | 2,715 | 10 |
| 2005/09/02 | 2,810 | 2,810 | 2,680 | 2,795 | 1,400 |
| 2005/09/01 | 2,820 | 2,820 | 2,820 | 2,820 | 30 |
| 2005/08/31 | 2,775 | 2,775 | 2,600 | 2,725 | 940 |
| 2005/08/25 | 2,820 | 2,820 | 2,710 | 2,815 | 390 |
| 2005/08/23 | 2,685 | 2,850 | 2,650 | 2,850 | 910 |
| 2005/08/22 | 2,750 | 2,845 | 2,750 | 2,845 | 220 |
| 2005/08/19 | 2,900 | 2,900 | 2,750 | 2,800 | 410 |
| 2005/08/18 | 2,670 | 2,800 | 2,670 | 2,800 | 560 |
| 2005/08/17 | 2,725 | 2,730 | 2,675 | 2,695 | 180 |
| 2005/08/16 | 2,700 | 2,720 | 2,700 | 2,720 | 180 |
| 2005/08/15 | 2,690 | 2,700 | 2,685 | 2,695 | 1,090 |
| 2005/08/12 | 2,630 | 2,700 | 2,630 | 2,685 | 250 |
| 2005/08/11 | 2,695 | 2,695 | 2,695 | 2,695 | 10 |
| 2005/08/10 | 2,630 | 2,675 | 2,630 | 2,675 | 140 |
| 2005/08/09 | 2,630 | 2,670 | 2,630 | 2,650 | 70 |
| 2005/08/08 | 2,635 | 2,650 | 2,605 | 2,650 | 290 |
| 2005/08/05 | 2,620 | 2,655 | 2,600 | 2,610 | 420 |
| 2005/08/04 | 2,600 | 2,685 | 2,600 | 2,665 | 660 |
| 2005/08/03 | 2,690 | 2,690 | 2,690 | 2,690 | 10 |
| 2005/08/02 | 2,650 | 2,695 | 2,650 | 2,695 | 30 |
| 2005/08/01 | 2,695 | 2,700 | 2,600 | 2,690 | 570 |
| 2005/07/29 | 2,680 | 2,680 | 2,680 | 2,680 | 20 |
| 2005/07/28 | 2,680 | 2,720 | 2,680 | 2,720 | 160 |
| 2005/07/27 | 2,725 | 2,725 | 2,700 | 2,700 | 210 |
| 2005/07/26 | 2,670 | 2,725 | 2,670 | 2,725 | 120 |
| 2005/07/25 | 2,650 | 2,700 | 2,640 | 2,700 | 360 |
| 2005/07/22 | 2,670 | 2,670 | 2,615 | 2,645 | 150 |
| 2005/07/21 | 2,640 | 2,670 | 2,640 | 2,670 | 170 |
| 2005/07/20 | 2,685 | 2,690 | 2,600 | 2,645 | 980 |
| 2005/07/19 | 2,700 | 2,700 | 2,685 | 2,685 | 40 |
| 2005/07/15 | 2,725 | 2,725 | 2,680 | 2,690 | 1,110 |
| 2005/07/14 | 2,700 | 2,735 | 2,680 | 2,725 | 950 |
| 2005/07/13 | 2,755 | 2,755 | 2,690 | 2,700 | 250 |
| 2005/07/12 | 2,760 | 2,760 | 2,760 | 2,760 | 50 |
| 2005/07/11 | 2,700 | 2,770 | 2,690 | 2,765 | 320 |
| 2005/07/08 | 2,685 | 2,750 | 2,625 | 2,700 | 790 |
| 2005/07/07 | 2,750 | 2,765 | 2,750 | 2,765 | 110 |
| 2005/07/06 | 2,775 | 2,775 | 2,725 | 2,775 | 60 |
| 2005/07/05 | 2,735 | 2,785 | 2,680 | 2,785 | 200 |
| 2005/07/04 | 2,720 | 2,790 | 2,720 | 2,790 | 850 |
| 2005/07/01 | 2,780 | 2,780 | 2,665 | 2,720 | 770 |
| 2005/06/30 | 2,795 | 2,795 | 2,780 | 2,780 | 130 |
| 2005/06/29 | 2,760 | 2,850 | 2,705 | 2,800 | 1,240 |
| 2005/06/28 | 2,700 | 2,770 | 2,540 | 2,760 | 1,280 |
| 2005/06/27 | 2,690 | 2,700 | 2,460 | 2,695 | 790 |
| 2005/06/24 | 2,690 | 2,690 | 2,690 | 2,690 | 150 |
| 2005/06/23 | 2,650 | 2,690 | 2,620 | 2,690 | 180 |
| 2005/06/22 | 2,700 | 2,700 | 2,655 | 2,700 | 110 |
| 2005/06/21 | 2,700 | 2,720 | 2,700 | 2,720 | 60 |
| 2005/06/20 | 2,710 | 2,730 | 2,710 | 2,730 | 830 |
| 2005/06/17 | 2,700 | 2,750 | 2,700 | 2,750 | 210 |
| 2005/06/16 | 2,750 | 2,750 | 2,600 | 2,700 | 240 |
| 2005/06/15 | 2,760 | 2,760 | 2,520 | 2,760 | 1,230 |
| 2005/06/14 | 2,760 | 2,760 | 2,760 | 2,760 | 10 |
| 2005/06/13 | 2,770 | 2,770 | 2,750 | 2,770 | 200 |
| 2005/06/10 | 2,740 | 2,755 | 2,740 | 2,750 | 720 |
| 2005/06/09 | 2,700 | 2,750 | 2,700 | 2,750 | 740 |
| 2005/06/08 | 2,700 | 2,750 | 2,700 | 2,750 | 400 |
| 2005/06/07 | 2,650 | 2,700 | 2,585 | 2,700 | 420 |
| 2005/06/06 | 2,600 | 2,650 | 2,600 | 2,650 | 2,060 |
| 2005/06/03 | 2,600 | 2,650 | 2,600 | 2,650 | 80 |
| 2005/06/02 | 2,600 | 2,640 | 2,600 | 2,640 | 270 |
| 2005/06/01 | 2,585 | 2,665 | 2,585 | 2,655 | 130 |
| 2005/05/31 | 2,700 | 2,700 | 2,600 | 2,600 | 250 |
| 2005/05/30 | 2,600 | 2,695 | 2,600 | 2,695 | 220 |
| 2005/05/27 | 2,565 | 2,675 | 2,565 | 2,675 | 270 |
| 2005/05/26 | 2,650 | 2,650 | 2,600 | 2,635 | 140 |
| 2005/05/25 | 2,680 | 2,680 | 2,610 | 2,610 | 500 |
| 2005/05/24 | 2,610 | 2,675 | 2,610 | 2,670 | 260 |
| 2005/05/23 | 2,605 | 2,610 | 2,605 | 2,610 | 280 |
| 2005/05/20 | 2,645 | 2,770 | 2,645 | 2,645 | 300 |
| 2005/05/19 | 2,645 | 2,645 | 2,645 | 2,645 | 280 |
| 2005/05/17 | 2,720 | 2,765 | 2,680 | 2,765 | 30 |
| 2005/05/16 | 2,770 | 2,800 | 2,720 | 2,800 | 970 |
| 2005/05/13 | 2,670 | 2,770 | 2,520 | 2,770 | 290 |
| 2005/05/12 | 2,770 | 2,790 | 2,770 | 2,790 | 30 |
| 2005/05/10 | 2,725 | 2,780 | 2,725 | 2,780 | 40 |
| 2005/05/09 | 2,780 | 2,790 | 2,750 | 2,790 | 290 |
| 2005/05/06 | 2,670 | 2,785 | 2,650 | 2,785 | 320 |
| 2005/05/02 | 2,795 | 2,795 | 2,700 | 2,790 | 160 |
| 2005/04/28 | 2,795 | 2,795 | 2,510 | 2,770 | 630 |
| 2005/04/27 | 2,700 | 2,795 | 2,700 | 2,795 | 230 |
| 2005/04/26 | 2,800 | 2,800 | 2,700 | 2,790 | 180 |
| 2005/04/25 | 2,745 | 2,770 | 2,745 | 2,770 | 250 |
| 2005/04/22 | 2,660 | 2,745 | 2,650 | 2,745 | 170 |
| 2005/04/21 | 2,780 | 2,780 | 2,620 | 2,620 | 150 |
| 2005/04/20 | 2,785 | 2,790 | 2,750 | 2,790 | 310 |
| 2005/04/19 | 2,750 | 2,785 | 2,650 | 2,780 | 90 |
| 2005/04/18 | 2,440 | 2,750 | 2,440 | 2,750 | 960 |
| 2005/04/15 | 2,800 | 2,800 | 2,800 | 2,800 | 1,050 |
| 2005/04/14 | 2,800 | 2,800 | 2,800 | 2,800 | 110 |
| 2005/04/13 | 2,780 | 2,820 | 2,700 | 2,820 | 270 |
| 2005/04/12 | 2,890 | 2,900 | 2,820 | 2,890 | 160 |
| 2005/04/11 | 2,900 | 2,900 | 2,850 | 2,850 | 100 |
| 2005/04/08 | 2,890 | 2,900 | 2,850 | 2,850 | 290 |
| 2005/04/07 | 2,775 | 2,990 | 2,670 | 2,850 | 2,640 |
| 2005/04/06 | 2,730 | 2,770 | 2,715 | 2,770 | 150 |
| 2005/04/05 | 2,715 | 2,730 | 2,715 | 2,730 | 340 |
| 2005/04/04 | 2,730 | 2,730 | 2,650 | 2,650 | 620 |
| 2005/04/01 | 2,775 | 2,775 | 2,730 | 2,770 | 80 |
| 2005/03/31 | 2,775 | 2,775 | 2,775 | 2,775 | 50 |
| 2005/03/30 | 2,700 | 2,700 | 2,660 | 2,680 | 180 |
| 2005/03/29 | 2,615 | 2,760 | 2,615 | 2,760 | 430 |
| 2005/03/28 | 2,625 | 2,775 | 2,625 | 2,775 | 120 |
| 2005/03/25 | 2,830 | 2,830 | 2,705 | 2,705 | 790 |
| 2005/03/24 | 2,830 | 2,830 | 2,830 | 2,830 | 20 |
| 2005/03/23 | 2,830 | 2,870 | 2,830 | 2,850 | 220 |
| 2005/03/22 | 2,820 | 2,825 | 2,800 | 2,825 | 480 |
| 2005/03/18 | 2,805 | 2,840 | 2,800 | 2,830 | 420 |
| 2005/03/17 | 2,800 | 2,840 | 2,800 | 2,800 | 420 |
| 2005/03/16 | 2,755 | 2,795 | 2,750 | 2,795 | 280 |
| 2005/03/15 | 2,810 | 2,840 | 2,750 | 2,760 | 1,060 |
| 2005/03/14 | 2,800 | 2,810 | 2,655 | 2,810 | 1,630 |
| 2005/03/11 | 2,850 | 2,850 | 2,700 | 2,845 | 660 |
| 2005/03/10 | 2,930 | 2,930 | 2,640 | 2,880 | 1,450 |
| 2005/03/09 | 2,945 | 2,945 | 2,900 | 2,935 | 350 |
| 2005/03/08 | 2,940 | 2,940 | 2,900 | 2,940 | 520 |
| 2005/03/07 | 2,900 | 2,950 | 2,900 | 2,940 | 340 |
| 2005/03/04 | 2,925 | 2,930 | 2,810 | 2,900 | 400 |
| 2005/03/03 | 2,875 | 2,950 | 2,750 | 2,950 | 940 |
| 2005/03/02 | 2,920 | 2,920 | 2,800 | 2,880 | 270 |
| 2005/03/01 | 2,800 | 2,880 | 2,700 | 2,880 | 840 |
| 2005/02/28 | 2,850 | 2,900 | 2,740 | 2,800 | 890 |
| 2005/02/25 | 2,850 | 2,890 | 2,800 | 2,830 | 950 |
| 2005/02/24 | 2,750 | 2,800 | 2,750 | 2,800 | 110 |
| 2005/02/23 | 2,795 | 2,800 | 2,700 | 2,720 | 800 |
| 2005/02/22 | 2,900 | 2,900 | 2,520 | 2,810 | 1,580 |
| 2005/02/21 | 2,650 | 2,780 | 2,650 | 2,780 | 1,120 |
| 2005/02/18 | 2,560 | 2,650 | 2,550 | 2,640 | 380 |
| 2005/02/17 | 2,660 | 2,660 | 2,510 | 2,650 | 290 |
| 2005/02/16 | 2,700 | 2,700 | 2,660 | 2,660 | 560 |
| 2005/02/15 | 2,490 | 2,700 | 2,490 | 2,660 | 2,180 |
| 2005/02/14 | 2,480 | 2,500 | 2,480 | 2,490 | 50 |
| 2005/02/10 | 2,380 | 2,440 | 2,380 | 2,440 | 450 |
| 2005/02/09 | 2,500 | 2,500 | 2,400 | 2,400 | 430 |
| 2005/02/08 | 2,580 | 2,580 | 2,540 | 2,540 | 100 |
| 2005/02/07 | 2,480 | 2,490 | 2,480 | 2,490 | 110 |
| 2005/02/04 | 2,510 | 2,590 | 2,360 | 2,440 | 590 |
| 2005/02/03 | 2,430 | 2,700 | 2,420 | 2,520 | 2,050 |
| 2005/02/02 | 2,310 | 2,370 | 2,290 | 2,350 | 350 |
| 2005/02/01 | 2,480 | 2,480 | 2,260 | 2,400 | 680 |
| 2005/01/31 | 2,440 | 2,500 | 2,410 | 2,500 | 320 |
| 2005/01/28 | 2,650 | 2,650 | 2,460 | 2,600 | 620 |
| 2005/01/27 | 2,550 | 2,650 | 2,550 | 2,650 | 800 |
| 2005/01/26 | 2,300 | 2,550 | 2,250 | 2,550 | 1,150 |
| 2005/01/25 | 2,460 | 2,460 | 2,460 | 2,460 | 350 |
| 2005/01/24 | 2,270 | 2,460 | 2,270 | 2,460 | 450 |
| 2005/01/21 | 2,620 | 2,620 | 2,480 | 2,550 | 540 |
| 2005/01/20 | 2,600 | 2,730 | 2,520 | 2,640 | 1,820 |
| 2005/01/19 | 2,790 | 2,810 | 2,610 | 2,800 | 5,400 |
| 2005/01/18 | 2,530 | 2,650 | 2,300 | 2,430 | 6,400 |
| 2005/01/17 | 1,950 | 2,250 | 1,950 | 2,250 | 4,680 |
| 2005/01/14 | 1,920 | 1,950 | 1,920 | 1,950 | 140 |
| 2005/01/13 | 1,900 | 1,920 | 1,890 | 1,920 | 480 |
| 2005/01/12 | 1,930 | 1,950 | 1,900 | 1,900 | 860 |
| 2005/01/11 | 1,900 | 1,910 | 1,900 | 1,900 | 270 |
| 2005/01/07 | 1,900 | 1,900 | 1,900 | 1,900 | 10 |
| 2005/01/06 | 1,870 | 1,870 | 1,870 | 1,870 | 200 |
| 2005/01/04 | 1,930 | 1,930 | 1,930 | 1,930 | 50 |