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 |
|---|---|---|---|---|---|
| 2006/12/29 | 3,410 | 3,410 | 3,200 | 3,270 | 1,250 |
| 2006/12/28 | 3,480 | 3,480 | 3,480 | 3,480 | 10 |
| 2006/12/27 | 3,380 | 3,480 | 3,380 | 3,480 | 70 |
| 2006/12/26 | 3,350 | 3,370 | 3,350 | 3,350 | 60 |
| 2006/12/25 | 3,500 | 3,500 | 3,380 | 3,380 | 440 |
| 2006/12/22 | 3,510 | 3,520 | 3,480 | 3,500 | 110 |
| 2006/12/21 | 3,510 | 3,510 | 3,500 | 3,500 | 110 |
| 2006/12/20 | 3,600 | 3,600 | 3,520 | 3,590 | 170 |
| 2006/12/19 | 3,600 | 3,600 | 3,550 | 3,600 | 250 |
| 2006/12/18 | 3,720 | 3,900 | 3,410 | 3,510 | 1,330 |
| 2006/12/15 | 3,770 | 3,770 | 3,770 | 3,770 | 810 |
| 2006/12/14 | 3,760 | 3,770 | 3,730 | 3,770 | 650 |
| 2006/12/13 | 3,720 | 3,770 | 3,720 | 3,770 | 560 |
| 2006/12/12 | 3,720 | 3,770 | 3,710 | 3,770 | 110 |
| 2006/12/11 | 3,700 | 3,750 | 3,700 | 3,710 | 130 |
| 2006/12/08 | 3,960 | 3,960 | 3,700 | 3,950 | 340 |
| 2006/12/07 | 3,820 | 3,860 | 3,800 | 3,860 | 40 |
| 2006/12/06 | 3,710 | 3,770 | 3,670 | 3,770 | 50 |
| 2006/12/05 | 3,660 | 3,780 | 3,660 | 3,730 | 130 |
| 2006/12/04 | 3,710 | 3,940 | 3,710 | 3,940 | 470 |
| 2006/12/01 | 3,880 | 3,880 | 3,650 | 3,700 | 190 |
| 2006/11/30 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2006/11/29 | 3,790 | 3,820 | 3,790 | 3,820 | 1,050 |
| 2006/11/28 | 3,790 | 3,790 | 3,790 | 3,790 | 50 |
| 2006/11/27 | 3,660 | 3,780 | 3,660 | 3,780 | 220 |
| 2006/11/22 | 3,760 | 3,760 | 3,660 | 3,660 | 70 |
| 2006/11/20 | 3,780 | 3,780 | 3,650 | 3,650 | 20 |
| 2006/11/16 | 3,920 | 3,920 | 3,820 | 3,820 | 320 |
| 2006/11/15 | 3,590 | 3,900 | 3,490 | 3,820 | 550 |
| 2006/11/14 | 3,470 | 3,490 | 3,470 | 3,490 | 120 |
| 2006/11/13 | 3,510 | 3,520 | 3,490 | 3,490 | 330 |
| 2006/11/10 | 3,600 | 3,600 | 3,600 | 3,600 | 30 |
| 2006/11/08 | 3,620 | 3,810 | 3,620 | 3,810 | 40 |
| 2006/11/07 | 3,730 | 3,770 | 3,730 | 3,770 | 40 |
| 2006/11/06 | 3,630 | 3,730 | 3,530 | 3,730 | 180 |
| 2006/11/01 | 3,780 | 3,780 | 3,780 | 3,780 | 60 |
| 2006/10/31 | 3,650 | 3,730 | 3,650 | 3,730 | 20 |
| 2006/10/30 | 3,760 | 3,760 | 3,570 | 3,570 | 300 |
| 2006/10/26 | 3,750 | 3,750 | 3,750 | 3,750 | 10 |
| 2006/10/25 | 3,890 | 3,990 | 3,820 | 3,920 | 240 |
| 2006/10/24 | 3,800 | 3,880 | 3,780 | 3,880 | 150 |
| 2006/10/20 | 3,850 | 3,990 | 3,850 | 3,950 | 230 |
| 2006/10/19 | 3,840 | 3,850 | 3,820 | 3,850 | 280 |
| 2006/10/18 | 3,820 | 3,850 | 3,820 | 3,850 | 20 |
| 2006/10/16 | 3,800 | 3,990 | 3,800 | 3,990 | 750 |
| 2006/10/13 | 3,670 | 3,800 | 3,670 | 3,800 | 200 |
| 2006/10/12 | 3,610 | 3,760 | 3,600 | 3,660 | 100 |
| 2006/10/10 | 3,530 | 3,830 | 3,530 | 3,830 | 520 |
| 2006/10/06 | 3,880 | 3,880 | 3,700 | 3,880 | 620 |
| 2006/10/05 | 3,940 | 3,950 | 3,800 | 3,900 | 420 |
| 2006/10/04 | 3,900 | 3,900 | 3,810 | 3,900 | 70 |
| 2006/10/03 | 3,800 | 3,970 | 3,800 | 3,970 | 70 |
| 2006/10/02 | 3,790 | 3,950 | 3,790 | 3,850 | 240 |
| 2006/09/29 | 3,990 | 3,990 | 3,990 | 3,990 | 10 |
| 2006/09/27 | 3,990 | 3,990 | 3,850 | 3,850 | 370 |
| 2006/09/26 | 4,000 | 4,000 | 3,780 | 4,000 | 330 |
| 2006/09/25 | 4,000 | 4,000 | 4,000 | 4,000 | 190 |
| 2006/09/22 | 3,950 | 3,950 | 3,800 | 3,900 | 430 |
| 2006/09/21 | 4,110 | 4,110 | 4,000 | 4,000 | 600 |
| 2006/09/20 | 4,100 | 4,100 | 4,100 | 4,100 | 40 |
| 2006/09/15 | 4,150 | 4,300 | 4,100 | 4,200 | 650 |
| 2006/09/14 | 4,000 | 4,150 | 4,000 | 4,150 | 270 |
| 2006/09/13 | 4,100 | 4,100 | 3,900 | 3,900 | 160 |
| 2006/09/11 | 4,300 | 4,300 | 4,260 | 4,260 | 130 |
| 2006/09/08 | 4,190 | 4,390 | 4,190 | 4,390 | 790 |
| 2006/09/07 | 4,100 | 4,170 | 4,100 | 4,170 | 30 |
| 2006/09/06 | 4,200 | 4,200 | 4,200 | 4,200 | 10 |
| 2006/09/05 | 4,200 | 4,250 | 4,150 | 4,200 | 160 |
| 2006/09/04 | 4,200 | 4,200 | 4,200 | 4,200 | 70 |
| 2006/09/01 | 4,330 | 4,330 | 4,170 | 4,170 | 50 |
| 2006/08/31 | 4,330 | 4,330 | 4,280 | 4,300 | 40 |
| 2006/08/30 | 4,330 | 4,330 | 4,330 | 4,330 | 10 |
| 2006/08/29 | 4,200 | 4,200 | 4,200 | 4,200 | 60 |
| 2006/08/28 | 4,300 | 4,300 | 4,190 | 4,190 | 100 |
| 2006/08/25 | 4,300 | 4,440 | 4,200 | 4,200 | 740 |
| 2006/08/24 | 4,100 | 4,310 | 4,090 | 4,300 | 80 |
| 2006/08/23 | 4,200 | 4,350 | 4,030 | 4,120 | 530 |
| 2006/08/22 | 4,150 | 4,150 | 3,940 | 4,100 | 500 |
| 2006/08/21 | 4,200 | 4,200 | 4,130 | 4,160 | 60 |
| 2006/08/18 | 4,140 | 4,190 | 4,050 | 4,050 | 470 |
| 2006/08/17 | 4,100 | 4,140 | 4,100 | 4,140 | 80 |
| 2006/08/16 | 4,200 | 4,200 | 4,050 | 4,150 | 320 |
| 2006/08/15 | 3,750 | 4,200 | 3,750 | 4,090 | 660 |
| 2006/08/14 | 3,780 | 3,820 | 3,740 | 3,740 | 460 |
| 2006/08/10 | 3,810 | 3,810 | 3,810 | 3,810 | 10 |
| 2006/08/09 | 3,980 | 3,980 | 3,960 | 3,960 | 130 |
| 2006/08/08 | 3,850 | 3,850 | 3,770 | 3,800 | 170 |
| 2006/08/07 | 3,840 | 3,940 | 3,810 | 3,850 | 270 |
| 2006/08/04 | 3,960 | 4,000 | 3,950 | 3,950 | 220 |
| 2006/08/03 | 3,920 | 3,960 | 3,920 | 3,960 | 20 |
| 2006/08/01 | 3,800 | 4,000 | 3,800 | 3,900 | 140 |
| 2006/07/31 | 4,050 | 4,050 | 4,000 | 4,000 | 30 |
| 2006/07/28 | 4,000 | 4,000 | 4,000 | 4,000 | 20 |
| 2006/07/27 | 4,050 | 4,050 | 3,950 | 4,000 | 100 |
| 2006/07/25 | 4,200 | 4,400 | 4,150 | 4,150 | 270 |
| 2006/07/24 | 4,000 | 4,000 | 3,900 | 4,000 | 300 |
| 2006/07/21 | 4,500 | 4,500 | 4,000 | 4,000 | 210 |
| 2006/07/20 | 4,200 | 4,200 | 4,100 | 4,100 | 90 |
| 2006/07/19 | 4,110 | 4,120 | 3,900 | 4,050 | 200 |
| 2006/07/18 | 4,150 | 4,650 | 4,150 | 4,460 | 930 |
| 2006/07/14 | 3,960 | 4,150 | 3,950 | 4,150 | 220 |
| 2006/07/13 | 4,110 | 4,150 | 4,100 | 4,130 | 190 |
| 2006/07/12 | 4,150 | 4,150 | 3,750 | 3,930 | 690 |
| 2006/07/11 | 4,180 | 4,200 | 4,180 | 4,200 | 30 |
| 2006/07/10 | 4,170 | 4,320 | 4,170 | 4,300 | 30 |
| 2006/07/06 | 4,410 | 4,410 | 4,100 | 4,150 | 130 |
| 2006/07/04 | 4,580 | 4,610 | 4,540 | 4,540 | 520 |
| 2006/07/03 | 4,610 | 4,610 | 4,500 | 4,540 | 240 |
| 2006/06/30 | 4,690 | 4,690 | 4,510 | 4,510 | 170 |
| 2006/06/29 | 4,610 | 4,630 | 4,610 | 4,620 | 140 |
| 2006/06/28 | 4,600 | 4,850 | 4,550 | 4,600 | 850 |
| 2006/06/27 | 4,500 | 4,500 | 4,500 | 4,500 | 60 |
| 2006/06/26 | 4,500 | 4,550 | 4,400 | 4,500 | 300 |
| 2006/06/23 | 4,400 | 4,400 | 4,400 | 4,400 | 20 |
| 2006/06/22 | 4,440 | 4,440 | 4,400 | 4,400 | 60 |
| 2006/06/21 | 4,350 | 4,350 | 4,300 | 4,300 | 50 |
| 2006/06/20 | 4,410 | 4,410 | 4,350 | 4,350 | 20 |
| 2006/06/19 | 4,400 | 4,400 | 4,400 | 4,400 | 10 |
| 2006/06/16 | 4,300 | 4,450 | 4,300 | 4,450 | 190 |
| 2006/06/15 | 4,000 | 4,250 | 3,990 | 4,200 | 1,640 |
| 2006/06/14 | 4,020 | 4,020 | 3,810 | 3,990 | 230 |
| 2006/06/13 | 4,050 | 4,050 | 4,050 | 4,050 | 100 |
| 2006/06/12 | 4,050 | 4,100 | 4,050 | 4,050 | 150 |
| 2006/06/09 | 4,000 | 4,050 | 4,000 | 4,050 | 350 |
| 2006/06/08 | 4,110 | 4,110 | 4,010 | 4,010 | 1,480 |
| 2006/06/07 | 4,130 | 4,140 | 4,110 | 4,110 | 350 |
| 2006/06/06 | 4,110 | 4,200 | 4,110 | 4,120 | 250 |
| 2006/06/05 | 4,150 | 4,150 | 4,100 | 4,100 | 60 |
| 2006/06/02 | 4,130 | 4,150 | 4,110 | 4,150 | 900 |
| 2006/06/01 | 4,130 | 4,140 | 4,130 | 4,130 | 140 |
| 2006/05/31 | 4,250 | 4,250 | 4,120 | 4,120 | 70 |
| 2006/05/30 | 4,260 | 4,260 | 4,260 | 4,260 | 170 |
| 2006/05/29 | 4,400 | 4,400 | 4,260 | 4,260 | 190 |
| 2006/05/26 | 4,270 | 4,410 | 4,270 | 4,410 | 50 |
| 2006/05/25 | 4,270 | 4,420 | 4,270 | 4,300 | 210 |
| 2006/05/24 | 4,300 | 4,350 | 4,260 | 4,260 | 390 |
| 2006/05/23 | 4,570 | 4,570 | 4,330 | 4,330 | 1,230 |
| 2006/05/22 | 4,520 | 4,650 | 4,520 | 4,650 | 380 |
| 2006/05/19 | 4,560 | 4,580 | 4,560 | 4,580 | 340 |
| 2006/05/18 | 4,590 | 4,590 | 4,560 | 4,560 | 110 |
| 2006/05/17 | 4,660 | 4,660 | 4,640 | 4,640 | 360 |
| 2006/05/16 | 4,680 | 4,680 | 4,660 | 4,670 | 290 |
| 2006/05/15 | 4,770 | 4,770 | 4,690 | 4,690 | 620 |
| 2006/05/12 | 4,700 | 4,760 | 4,680 | 4,760 | 300 |
| 2006/05/11 | 4,850 | 4,850 | 4,680 | 4,800 | 420 |
| 2006/05/10 | 4,680 | 4,700 | 4,680 | 4,700 | 110 |
| 2006/05/09 | 4,680 | 4,700 | 4,680 | 4,690 | 300 |
| 2006/05/08 | 4,690 | 4,740 | 4,690 | 4,720 | 340 |
| 2006/05/02 | 4,730 | 4,750 | 4,700 | 4,700 | 180 |
| 2006/05/01 | 4,710 | 4,800 | 4,700 | 4,750 | 210 |
| 2006/04/28 | 4,700 | 4,750 | 4,700 | 4,750 | 280 |
| 2006/04/27 | 4,770 | 4,780 | 4,700 | 4,780 | 470 |
| 2006/04/26 | 4,850 | 4,850 | 4,780 | 4,780 | 130 |
| 2006/04/25 | 4,770 | 4,880 | 4,770 | 4,830 | 200 |
| 2006/04/24 | 4,760 | 4,770 | 4,760 | 4,770 | 570 |
| 2006/04/21 | 4,810 | 4,810 | 4,760 | 4,760 | 960 |
| 2006/04/20 | 4,800 | 4,800 | 4,760 | 4,760 | 550 |
| 2006/04/19 | 4,850 | 4,910 | 4,800 | 4,850 | 620 |
| 2006/04/18 | 4,690 | 4,800 | 4,690 | 4,800 | 500 |
| 2006/04/17 | 5,000 | 5,030 | 4,900 | 4,900 | 1,010 |
| 2006/04/14 | 5,100 | 5,120 | 5,000 | 5,000 | 190 |
| 2006/04/13 | 5,030 | 5,150 | 4,920 | 5,150 | 1,240 |
| 2006/04/12 | 5,190 | 5,190 | 5,090 | 5,110 | 820 |
| 2006/04/11 | 5,150 | 5,240 | 5,110 | 5,150 | 1,150 |
| 2006/04/10 | 5,300 | 5,370 | 5,100 | 5,110 | 3,530 |
| 2006/04/07 | 5,720 | 5,720 | 5,000 | 5,270 | 11,270 |
| 2006/04/06 | 5,340 | 5,660 | 5,280 | 5,620 | 3,170 |
| 2006/04/05 | 5,180 | 5,340 | 5,180 | 5,340 | 940 |
| 2006/04/04 | 5,300 | 5,300 | 5,250 | 5,280 | 2,220 |
| 2006/04/03 | 5,230 | 5,400 | 5,230 | 5,290 | 2,450 |
| 2006/03/31 | 5,260 | 5,300 | 5,100 | 5,200 | 1,430 |
| 2006/03/30 | 5,250 | 5,280 | 5,170 | 5,270 | 210 |
| 2006/03/29 | 5,150 | 5,250 | 5,100 | 5,250 | 270 |
| 2006/03/28 | 5,250 | 5,270 | 5,200 | 5,250 | 1,110 |
| 2006/03/27 | 5,100 | 5,270 | 4,970 | 5,270 | 1,780 |
| 2006/03/24 | 5,060 | 5,100 | 4,950 | 4,960 | 190 |
| 2006/03/23 | 5,030 | 5,100 | 4,840 | 5,090 | 300 |
| 2006/03/22 | 5,140 | 5,140 | 4,940 | 5,040 | 220 |
| 2006/03/20 | 5,100 | 5,150 | 5,100 | 5,140 | 220 |
| 2006/03/17 | 5,190 | 5,200 | 5,090 | 5,100 | 680 |
| 2006/03/16 | 5,010 | 5,090 | 4,920 | 5,050 | 250 |
| 2006/03/15 | 4,890 | 5,200 | 4,890 | 5,090 | 1,340 |
| 2006/03/14 | 4,820 | 4,850 | 4,820 | 4,850 | 70 |
| 2006/03/13 | 4,800 | 4,820 | 4,800 | 4,820 | 60 |
| 2006/03/10 | 4,850 | 4,850 | 4,750 | 4,800 | 230 |
| 2006/03/09 | 4,700 | 4,890 | 4,700 | 4,890 | 620 |
| 2006/03/08 | 4,750 | 4,750 | 4,750 | 4,750 | 20 |
| 2006/03/07 | 4,750 | 4,850 | 4,650 | 4,750 | 830 |
| 2006/03/06 | 4,700 | 4,800 | 4,660 | 4,790 | 180 |
| 2006/03/03 | 4,700 | 4,750 | 4,650 | 4,750 | 260 |
| 2006/03/02 | 4,900 | 4,910 | 4,750 | 4,750 | 460 |
| 2006/03/01 | 4,700 | 4,920 | 4,700 | 4,910 | 1,080 |
| 2006/02/28 | 4,770 | 4,770 | 4,610 | 4,700 | 570 |
| 2006/02/27 | 4,770 | 4,910 | 4,750 | 4,750 | 320 |
| 2006/02/24 | 4,680 | 4,750 | 4,650 | 4,750 | 440 |
| 2006/02/23 | 4,650 | 4,700 | 4,650 | 4,700 | 560 |
| 2006/02/22 | 4,650 | 4,780 | 4,500 | 4,780 | 480 |
| 2006/02/21 | 4,550 | 4,650 | 4,550 | 4,650 | 300 |
| 2006/02/20 | 4,700 | 4,800 | 4,600 | 4,600 | 1,050 |
| 2006/02/17 | 4,970 | 4,970 | 4,700 | 4,800 | 670 |
| 2006/02/16 | 4,950 | 4,950 | 4,810 | 4,910 | 460 |
| 2006/02/15 | 4,620 | 4,940 | 4,620 | 4,900 | 1,120 |
| 2006/02/14 | 4,440 | 4,680 | 4,400 | 4,600 | 1,300 |
| 2006/02/13 | 4,810 | 4,890 | 4,680 | 4,680 | 1,330 |
| 2006/02/10 | 5,110 | 5,110 | 4,950 | 4,950 | 810 |
| 2006/02/09 | 5,060 | 5,070 | 4,980 | 5,060 | 1,110 |
| 2006/02/08 | 5,100 | 5,120 | 5,050 | 5,110 | 300 |
| 2006/02/07 | 5,150 | 5,150 | 5,100 | 5,100 | 950 |
| 2006/02/06 | 5,140 | 5,190 | 5,070 | 5,150 | 140 |
| 2006/02/03 | 5,000 | 5,110 | 4,950 | 5,110 | 400 |
| 2006/02/02 | 5,090 | 5,100 | 4,970 | 5,000 | 1,090 |
| 2006/02/01 | 5,150 | 5,150 | 4,960 | 5,100 | 1,230 |
| 2006/01/31 | 5,290 | 5,300 | 5,160 | 5,160 | 1,710 |
| 2006/01/30 | 5,160 | 5,290 | 5,160 | 5,250 | 730 |
| 2006/01/27 | 5,200 | 5,200 | 5,100 | 5,180 | 720 |
| 2006/01/26 | 4,870 | 5,000 | 4,870 | 5,000 | 530 |
| 2006/01/25 | 4,990 | 4,990 | 4,860 | 4,870 | 1,370 |
| 2006/01/24 | 4,870 | 4,870 | 4,770 | 4,840 | 350 |
| 2006/01/23 | 4,580 | 4,900 | 4,520 | 4,520 | 1,200 |
| 2006/01/20 | 5,250 | 5,450 | 4,900 | 4,980 | 2,150 |
| 2006/01/19 | 4,530 | 5,250 | 4,530 | 5,000 | 5,580 |
| 2006/01/18 | 5,090 | 5,090 | 4,400 | 4,880 | 5,800 |
| 2006/01/17 | 5,480 | 5,530 | 5,100 | 5,250 | 6,220 |
| 2006/01/16 | 5,440 | 5,580 | 5,440 | 5,470 | 3,500 |
| 2006/01/13 | 5,500 | 5,500 | 5,310 | 5,440 | 3,960 |
| 2006/01/12 | 5,450 | 5,500 | 5,350 | 5,420 | 4,620 |
| 2006/01/11 | 5,500 | 5,610 | 5,320 | 5,600 | 4,950 |
| 2006/01/10 | 5,700 | 6,100 | 5,460 | 5,550 | 23,530 |
| 2006/01/06 | 6,100 | 6,100 | 6,100 | 6,100 | 11,370 |
| 2006/01/05 | 6,500 | 7,100 | 6,500 | 7,100 | 27,130 |
| 2006/01/04 | 6,080 | 6,100 | 5,450 | 6,100 | 13,130 |