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 |
|---|---|---|---|---|---|
| 2007/12/27 | 3,100 | 3,100 | 3,100 | 3,100 | 10 |
| 2007/12/26 | 2,910 | 2,910 | 2,860 | 2,860 | 40 |
| 2007/12/25 | 3,000 | 3,150 | 3,000 | 3,150 | 290 |
| 2007/12/20 | 3,170 | 3,170 | 3,170 | 3,170 | 280 |
| 2007/12/19 | 3,090 | 3,100 | 3,090 | 3,100 | 340 |
| 2007/12/18 | 3,040 | 3,040 | 3,040 | 3,040 | 280 |
| 2007/12/17 | 2,835 | 2,900 | 2,800 | 2,900 | 150 |
| 2007/12/14 | 2,995 | 2,995 | 2,995 | 2,995 | 10 |
| 2007/12/12 | 3,060 | 3,060 | 2,990 | 2,990 | 510 |
| 2007/12/11 | 2,920 | 2,920 | 2,780 | 2,780 | 150 |
| 2007/12/10 | 3,000 | 3,000 | 2,910 | 2,920 | 360 |
| 2007/12/04 | 3,080 | 3,200 | 3,080 | 3,150 | 550 |
| 2007/12/03 | 2,950 | 2,950 | 2,950 | 2,950 | 100 |
| 2007/11/27 | 3,140 | 3,140 | 3,140 | 3,140 | 20 |
| 2007/11/26 | 2,860 | 3,140 | 2,860 | 3,140 | 210 |
| 2007/11/21 | 3,150 | 3,150 | 2,900 | 2,900 | 310 |
| 2007/11/20 | 3,250 | 3,250 | 3,100 | 3,100 | 300 |
| 2007/11/19 | 3,150 | 3,150 | 3,150 | 3,150 | 270 |
| 2007/11/16 | 2,995 | 3,000 | 2,995 | 3,000 | 90 |
| 2007/11/14 | 2,910 | 2,910 | 2,910 | 2,910 | 10 |
| 2007/11/12 | 2,820 | 2,820 | 2,820 | 2,820 | 20 |
| 2007/11/05 | 2,950 | 2,950 | 2,900 | 2,900 | 150 |
| 2007/11/02 | 2,900 | 2,900 | 2,900 | 2,900 | 10 |
| 2007/11/01 | 2,995 | 2,995 | 2,995 | 2,995 | 30 |
| 2007/10/30 | 2,900 | 2,900 | 2,900 | 2,900 | 110 |
| 2007/10/25 | 3,070 | 3,070 | 3,070 | 3,070 | 220 |
| 2007/10/23 | 2,830 | 2,860 | 2,830 | 2,860 | 20 |
| 2007/10/22 | 3,150 | 3,150 | 3,150 | 3,150 | 290 |
| 2007/10/19 | 3,020 | 3,020 | 3,020 | 3,020 | 280 |
| 2007/10/18 | 2,880 | 2,880 | 2,880 | 2,880 | 290 |
| 2007/10/16 | 2,725 | 2,800 | 2,725 | 2,800 | 80 |
| 2007/10/12 | 2,810 | 2,850 | 2,810 | 2,850 | 40 |
| 2007/10/11 | 2,800 | 2,880 | 2,800 | 2,865 | 120 |
| 2007/10/10 | 2,745 | 2,745 | 2,745 | 2,745 | 60 |
| 2007/10/09 | 2,710 | 2,745 | 2,710 | 2,745 | 30 |
| 2007/10/05 | 2,700 | 2,710 | 2,700 | 2,700 | 140 |
| 2007/10/01 | 2,710 | 2,710 | 2,710 | 2,710 | 30 |
| 2007/09/27 | 2,680 | 2,680 | 2,680 | 2,680 | 100 |
| 2007/09/25 | 2,600 | 2,600 | 2,600 | 2,600 | 320 |
| 2007/09/21 | 2,750 | 2,750 | 2,600 | 2,600 | 30 |
| 2007/09/20 | 2,875 | 2,875 | 2,875 | 2,875 | 310 |
| 2007/09/19 | 2,800 | 2,800 | 2,800 | 2,800 | 310 |
| 2007/09/18 | 2,675 | 2,675 | 2,675 | 2,675 | 330 |
| 2007/09/11 | 2,560 | 2,560 | 2,560 | 2,560 | 70 |
| 2007/09/10 | 2,560 | 2,560 | 2,560 | 2,560 | 30 |
| 2007/09/07 | 2,610 | 2,620 | 2,560 | 2,560 | 200 |
| 2007/09/06 | 2,650 | 2,650 | 2,650 | 2,650 | 10 |
| 2007/09/05 | 2,700 | 2,700 | 2,700 | 2,700 | 10 |
| 2007/09/04 | 2,645 | 2,700 | 2,645 | 2,700 | 50 |
| 2007/09/03 | 2,765 | 2,765 | 2,765 | 2,765 | 40 |
| 2007/08/28 | 2,660 | 2,660 | 2,660 | 2,660 | 100 |
| 2007/08/27 | 3,000 | 3,000 | 3,000 | 3,000 | 230 |
| 2007/08/24 | 2,735 | 2,775 | 2,735 | 2,775 | 20 |
| 2007/08/23 | 2,750 | 2,750 | 2,650 | 2,695 | 750 |
| 2007/08/22 | 3,000 | 3,000 | 3,000 | 3,000 | 300 |
| 2007/08/21 | 3,000 | 3,000 | 3,000 | 3,000 | 280 |
| 2007/08/20 | 2,950 | 2,950 | 2,950 | 2,950 | 300 |
| 2007/08/17 | 2,810 | 2,810 | 2,810 | 2,810 | 10 |
| 2007/08/16 | 2,800 | 2,800 | 2,800 | 2,800 | 30 |
| 2007/08/15 | 2,870 | 2,870 | 2,800 | 2,800 | 350 |
| 2007/08/10 | 2,910 | 2,950 | 2,910 | 2,950 | 20 |
| 2007/08/08 | 2,900 | 2,900 | 2,900 | 2,900 | 120 |
| 2007/08/07 | 3,050 | 3,100 | 3,050 | 3,100 | 20 |
| 2007/08/06 | 3,000 | 3,000 | 3,000 | 3,000 | 10 |
| 2007/08/01 | 3,190 | 3,190 | 3,180 | 3,190 | 50 |
| 2007/07/30 | 2,955 | 3,140 | 2,805 | 3,140 | 150 |
| 2007/07/27 | 2,950 | 2,970 | 2,950 | 2,955 | 90 |
| 2007/07/26 | 3,100 | 3,100 | 3,100 | 3,100 | 10 |
| 2007/07/25 | 3,200 | 3,200 | 3,200 | 3,200 | 210 |
| 2007/07/24 | 3,100 | 3,100 | 2,870 | 2,870 | 180 |
| 2007/07/23 | 3,020 | 3,020 | 2,960 | 3,000 | 140 |
| 2007/07/20 | 3,170 | 3,170 | 3,170 | 3,170 | 300 |
| 2007/07/19 | 3,220 | 3,220 | 3,100 | 3,100 | 800 |
| 2007/07/18 | 3,170 | 3,170 | 3,170 | 3,170 | 270 |
| 2007/07/17 | 3,120 | 3,120 | 3,120 | 3,120 | 20 |
| 2007/07/13 | 3,020 | 3,120 | 2,960 | 3,120 | 210 |
| 2007/07/12 | 3,020 | 3,020 | 3,020 | 3,020 | 10 |
| 2007/07/11 | 3,020 | 3,020 | 3,020 | 3,020 | 20 |
| 2007/07/09 | 3,200 | 3,200 | 3,200 | 3,200 | 40 |
| 2007/07/03 | 3,280 | 3,280 | 3,200 | 3,200 | 430 |
| 2007/07/02 | 3,200 | 3,200 | 3,200 | 3,200 | 30 |
| 2007/06/29 | 3,100 | 3,160 | 3,100 | 3,160 | 1,930 |
| 2007/06/28 | 3,100 | 3,100 | 3,100 | 3,100 | 30 |
| 2007/06/27 | 3,100 | 3,170 | 3,100 | 3,170 | 120 |
| 2007/06/26 | 2,960 | 3,100 | 2,960 | 3,100 | 170 |
| 2007/06/25 | 3,000 | 3,000 | 2,960 | 2,960 | 290 |
| 2007/06/22 | 3,020 | 3,020 | 3,000 | 3,000 | 110 |
| 2007/06/20 | 3,170 | 3,170 | 3,020 | 3,070 | 400 |
| 2007/06/19 | 3,170 | 3,170 | 3,150 | 3,150 | 350 |
| 2007/06/18 | 3,170 | 3,170 | 3,160 | 3,160 | 340 |
| 2007/06/14 | 3,170 | 3,170 | 3,170 | 3,170 | 500 |
| 2007/06/13 | 3,180 | 3,180 | 3,180 | 3,180 | 130 |
| 2007/06/12 | 3,150 | 3,150 | 3,050 | 3,140 | 210 |
| 2007/06/11 | 3,150 | 3,150 | 3,100 | 3,100 | 660 |
| 2007/06/08 | 3,100 | 3,100 | 3,100 | 3,100 | 20 |
| 2007/06/07 | 3,010 | 3,010 | 3,010 | 3,010 | 40 |
| 2007/06/06 | 3,000 | 3,000 | 3,000 | 3,000 | 10 |
| 2007/06/05 | 3,000 | 3,000 | 3,000 | 3,000 | 10 |
| 2007/06/04 | 3,030 | 3,030 | 3,030 | 3,030 | 20 |
| 2007/06/01 | 3,150 | 3,150 | 3,150 | 3,150 | 30 |
| 2007/05/31 | 3,100 | 3,100 | 3,060 | 3,060 | 20 |
| 2007/05/30 | 3,050 | 3,050 | 3,050 | 3,050 | 50 |
| 2007/05/28 | 3,100 | 3,110 | 3,100 | 3,100 | 120 |
| 2007/05/25 | 3,000 | 3,100 | 3,000 | 3,100 | 230 |
| 2007/05/23 | 2,950 | 2,950 | 2,950 | 2,950 | 10 |
| 2007/05/22 | 3,000 | 3,000 | 2,900 | 2,910 | 50 |
| 2007/05/21 | 3,000 | 3,000 | 2,910 | 3,000 | 300 |
| 2007/05/18 | 2,880 | 2,880 | 2,880 | 2,880 | 20 |
| 2007/05/17 | 2,870 | 2,870 | 2,870 | 2,870 | 110 |
| 2007/05/16 | 3,000 | 3,000 | 3,000 | 3,000 | 10 |
| 2007/05/15 | 3,080 | 3,100 | 3,080 | 3,100 | 810 |
| 2007/05/14 | 3,080 | 3,080 | 3,080 | 3,080 | 100 |
| 2007/05/11 | 3,100 | 3,100 | 3,100 | 3,100 | 60 |
| 2007/05/10 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2007/05/09 | 3,160 | 3,160 | 3,160 | 3,160 | 30 |
| 2007/05/08 | 3,150 | 3,190 | 3,100 | 3,100 | 270 |
| 2007/05/02 | 3,160 | 3,160 | 3,160 | 3,160 | 60 |
| 2007/05/01 | 3,150 | 3,150 | 3,150 | 3,150 | 110 |
| 2007/04/27 | 3,150 | 3,150 | 3,150 | 3,150 | 20 |
| 2007/04/26 | 3,150 | 3,150 | 3,150 | 3,150 | 500 |
| 2007/04/25 | 3,190 | 3,200 | 3,190 | 3,200 | 240 |
| 2007/04/24 | 3,150 | 3,190 | 3,150 | 3,190 | 230 |
| 2007/04/20 | 3,100 | 3,100 | 3,100 | 3,100 | 20 |
| 2007/04/19 | 3,110 | 3,110 | 3,110 | 3,110 | 10 |
| 2007/04/18 | 3,100 | 3,100 | 3,100 | 3,100 | 20 |
| 2007/04/17 | 3,200 | 3,200 | 3,200 | 3,200 | 200 |
| 2007/04/16 | 3,200 | 3,300 | 3,200 | 3,300 | 990 |
| 2007/04/13 | 3,310 | 3,310 | 3,200 | 3,200 | 170 |
| 2007/04/12 | 3,310 | 3,310 | 3,310 | 3,310 | 170 |
| 2007/04/09 | 3,480 | 3,480 | 3,380 | 3,380 | 200 |
| 2007/04/06 | 3,490 | 3,500 | 3,490 | 3,500 | 90 |
| 2007/04/05 | 3,420 | 3,490 | 3,400 | 3,490 | 190 |
| 2007/04/04 | 3,400 | 3,450 | 3,400 | 3,450 | 20 |
| 2007/04/02 | 3,400 | 3,470 | 3,400 | 3,470 | 50 |
| 2007/03/30 | 3,310 | 3,340 | 3,310 | 3,340 | 50 |
| 2007/03/29 | 3,320 | 3,320 | 3,300 | 3,300 | 370 |
| 2007/03/27 | 3,360 | 3,360 | 3,320 | 3,320 | 450 |
| 2007/03/26 | 3,420 | 3,520 | 3,420 | 3,520 | 260 |
| 2007/03/23 | 3,410 | 3,410 | 3,410 | 3,410 | 10 |
| 2007/03/22 | 3,420 | 3,420 | 3,390 | 3,400 | 40 |
| 2007/03/20 | 3,450 | 3,450 | 3,430 | 3,430 | 20 |
| 2007/03/19 | 3,550 | 3,550 | 3,550 | 3,550 | 10 |
| 2007/03/16 | 3,580 | 3,580 | 3,570 | 3,570 | 110 |
| 2007/03/15 | 3,530 | 3,590 | 3,500 | 3,590 | 770 |
| 2007/03/14 | 3,490 | 3,500 | 3,460 | 3,500 | 540 |
| 2007/03/13 | 3,600 | 3,600 | 3,500 | 3,500 | 60 |
| 2007/03/12 | 3,460 | 3,600 | 3,460 | 3,600 | 310 |
| 2007/03/09 | 3,500 | 3,500 | 3,400 | 3,410 | 90 |
| 2007/03/08 | 3,510 | 3,590 | 3,500 | 3,500 | 270 |
| 2007/03/07 | 3,600 | 3,600 | 3,500 | 3,500 | 60 |
| 2007/03/06 | 3,490 | 3,550 | 3,490 | 3,550 | 350 |
| 2007/03/05 | 3,490 | 3,490 | 3,490 | 3,490 | 10 |
| 2007/03/02 | 3,260 | 3,470 | 3,260 | 3,470 | 150 |
| 2007/03/01 | 3,480 | 3,480 | 3,340 | 3,340 | 140 |
| 2007/02/28 | 3,420 | 3,420 | 3,320 | 3,320 | 80 |
| 2007/02/27 | 3,410 | 3,410 | 3,410 | 3,410 | 10 |
| 2007/02/26 | 3,480 | 3,500 | 3,480 | 3,500 | 200 |
| 2007/02/23 | 3,440 | 3,480 | 3,440 | 3,480 | 20 |
| 2007/02/22 | 3,420 | 3,420 | 3,420 | 3,420 | 10 |
| 2007/02/20 | 3,500 | 3,500 | 3,440 | 3,440 | 20 |
| 2007/02/19 | 3,570 | 3,570 | 3,450 | 3,450 | 30 |
| 2007/02/16 | 3,400 | 3,400 | 3,360 | 3,360 | 120 |
| 2007/02/15 | 3,500 | 3,680 | 3,480 | 3,600 | 930 |
| 2007/02/14 | 3,490 | 3,490 | 3,400 | 3,490 | 260 |
| 2007/02/13 | 3,480 | 3,480 | 3,400 | 3,400 | 120 |
| 2007/02/09 | 3,250 | 3,250 | 3,230 | 3,230 | 60 |
| 2007/02/08 | 3,300 | 3,300 | 3,300 | 3,300 | 50 |
| 2007/02/05 | 3,240 | 3,240 | 3,240 | 3,240 | 40 |
| 2007/02/02 | 3,310 | 3,340 | 3,310 | 3,340 | 40 |
| 2007/02/01 | 3,470 | 3,480 | 3,300 | 3,300 | 630 |
| 2007/01/31 | 3,490 | 3,600 | 3,110 | 3,220 | 1,370 |
| 2007/01/30 | 3,380 | 3,550 | 3,380 | 3,500 | 730 |
| 2007/01/29 | 3,420 | 3,530 | 3,330 | 3,330 | 180 |
| 2007/01/26 | 3,610 | 3,610 | 3,360 | 3,470 | 150 |
| 2007/01/25 | 3,360 | 3,600 | 3,360 | 3,600 | 310 |
| 2007/01/24 | 3,500 | 3,500 | 3,250 | 3,250 | 170 |
| 2007/01/23 | 3,400 | 3,500 | 3,290 | 3,500 | 70 |
| 2007/01/22 | 3,460 | 3,500 | 3,400 | 3,400 | 330 |
| 2007/01/18 | 3,630 | 3,700 | 3,550 | 3,610 | 180 |
| 2007/01/17 | 3,400 | 3,580 | 3,400 | 3,580 | 40 |
| 2007/01/16 | 3,670 | 3,670 | 3,270 | 3,650 | 440 |
| 2007/01/15 | 3,450 | 3,650 | 3,450 | 3,620 | 1,300 |
| 2007/01/12 | 3,220 | 3,450 | 3,180 | 3,430 | 800 |
| 2007/01/11 | 3,260 | 3,280 | 3,260 | 3,280 | 60 |
| 2007/01/10 | 3,170 | 3,220 | 3,160 | 3,220 | 310 |
| 2007/01/09 | 3,200 | 3,200 | 3,170 | 3,170 | 240 |
| 2007/01/05 | 3,160 | 3,200 | 3,160 | 3,170 | 610 |
| 2007/01/04 | 3,200 | 3,200 | 3,100 | 3,150 | 380 |