ナガオカ(6239)の株価時系列情報
ナガオカ(6239)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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,174 | 1,199 | 1,174 | 1,199 | 800 |
| 2015/12/29 | 1,165 | 1,180 | 1,140 | 1,174 | 2,300 |
| 2015/12/28 | 1,170 | 1,170 | 1,165 | 1,165 | 400 |
| 2015/12/25 | 1,171 | 1,171 | 1,105 | 1,140 | 50,800 |
| 2015/12/24 | 1,179 | 1,180 | 1,139 | 1,141 | 6,200 |
| 2015/12/22 | 1,181 | 1,188 | 1,180 | 1,185 | 6,500 |
| 2015/12/21 | 1,199 | 1,199 | 1,185 | 1,185 | 600 |
| 2015/12/18 | 1,203 | 1,203 | 1,192 | 1,192 | 2,300 |
| 2015/12/17 | 1,200 | 1,210 | 1,182 | 1,203 | 4,200 |
| 2015/12/16 | 1,183 | 1,200 | 1,183 | 1,200 | 1,200 |
| 2015/12/15 | 1,190 | 1,199 | 1,182 | 1,183 | 900 |
| 2015/12/14 | 1,201 | 1,201 | 1,190 | 1,190 | 4,200 |
| 2015/12/11 | 1,217 | 1,217 | 1,208 | 1,210 | 1,200 |
| 2015/12/10 | 1,211 | 1,217 | 1,207 | 1,207 | 7,400 |
| 2015/12/09 | 1,204 | 1,205 | 1,202 | 1,202 | 18,900 |
| 2015/12/08 | 1,215 | 1,215 | 1,208 | 1,208 | 900 |
| 2015/12/07 | 1,215 | 1,219 | 1,215 | 1,218 | 6,700 |
| 2015/12/04 | 1,227 | 1,228 | 1,208 | 1,214 | 3,600 |
| 2015/12/03 | 1,230 | 1,237 | 1,220 | 1,227 | 1,700 |
| 2015/12/02 | 1,240 | 1,240 | 1,216 | 1,222 | 28,100 |
| 2015/12/01 | 1,260 | 1,260 | 1,253 | 1,253 | 1,900 |
| 2015/11/30 | 1,270 | 1,270 | 1,241 | 1,262 | 2,300 |
| 2015/11/27 | 1,233 | 1,235 | 1,226 | 1,226 | 14,700 |
| 2015/11/26 | 1,240 | 1,240 | 1,220 | 1,233 | 9,700 |
| 2015/11/25 | 1,262 | 1,262 | 1,246 | 1,246 | 3,200 |
| 2015/11/24 | 1,226 | 1,232 | 1,226 | 1,232 | 800 |
| 2015/11/20 | 1,234 | 1,237 | 1,220 | 1,226 | 3,100 |
| 2015/11/19 | 1,220 | 1,234 | 1,220 | 1,234 | 800 |
| 2015/11/18 | 1,250 | 1,250 | 1,220 | 1,220 | 900 |
| 2015/11/17 | 1,239 | 1,270 | 1,239 | 1,250 | 4,000 |
| 2015/11/16 | 1,211 | 1,232 | 1,209 | 1,220 | 600 |
| 2015/11/13 | 1,230 | 1,250 | 1,230 | 1,240 | 2,600 |
| 2015/11/12 | 1,211 | 1,234 | 1,190 | 1,190 | 3,000 |
| 2015/11/11 | 1,235 | 1,235 | 1,206 | 1,233 | 1,300 |
| 2015/11/10 | 1,232 | 1,235 | 1,200 | 1,235 | 3,500 |
| 2015/11/09 | 1,265 | 1,269 | 1,244 | 1,244 | 1,900 |
| 2015/11/06 | 1,242 | 1,246 | 1,242 | 1,246 | 900 |
| 2015/11/05 | 1,255 | 1,255 | 1,242 | 1,245 | 3,500 |
| 2015/11/04 | 1,259 | 1,263 | 1,246 | 1,251 | 2,000 |
| 2015/11/02 | 1,285 | 1,289 | 1,258 | 1,274 | 1,300 |
| 2015/10/30 | 1,297 | 1,300 | 1,250 | 1,290 | 5,500 |
| 2015/10/29 | 1,280 | 1,280 | 1,280 | 1,280 | 100 |
| 2015/10/28 | 1,289 | 1,294 | 1,269 | 1,294 | 800 |
| 2015/10/27 | 1,300 | 1,300 | 1,265 | 1,265 | 1,900 |
| 2015/10/26 | 1,300 | 1,302 | 1,286 | 1,300 | 4,700 |
| 2015/10/23 | 1,290 | 1,300 | 1,275 | 1,300 | 3,900 |
| 2015/10/22 | 1,270 | 1,276 | 1,254 | 1,256 | 2,000 |
| 2015/10/21 | 1,260 | 1,260 | 1,260 | 1,260 | 100 |
| 2015/10/20 | 1,256 | 1,284 | 1,250 | 1,284 | 2,000 |
| 2015/10/19 | 1,295 | 1,298 | 1,250 | 1,286 | 7,100 |
| 2015/10/16 | 1,304 | 1,325 | 1,288 | 1,295 | 3,600 |
| 2015/10/15 | 1,310 | 1,310 | 1,300 | 1,304 | 7,200 |
| 2015/10/14 | 1,312 | 1,317 | 1,305 | 1,306 | 7,100 |
| 2015/10/13 | 1,349 | 1,349 | 1,315 | 1,317 | 1,800 |
| 2015/10/09 | 1,318 | 1,319 | 1,311 | 1,319 | 1,400 |
| 2015/10/08 | 1,340 | 1,340 | 1,310 | 1,311 | 9,200 |
| 2015/10/07 | 1,340 | 1,359 | 1,333 | 1,340 | 6,100 |
| 2015/10/06 | 1,363 | 1,363 | 1,350 | 1,350 | 1,500 |
| 2015/10/05 | 1,338 | 1,338 | 1,325 | 1,333 | 4,500 |
| 2015/10/02 | 1,370 | 1,370 | 1,321 | 1,337 | 4,400 |
| 2015/10/01 | 1,432 | 1,433 | 1,350 | 1,365 | 24,900 |
| 2015/09/30 | 1,490 | 1,517 | 1,412 | 1,412 | 6,600 |
| 2015/09/29 | 1,508 | 1,533 | 1,489 | 1,489 | 9,300 |
| 2015/09/28 | 1,571 | 1,571 | 1,571 | 1,571 | 300 |
| 2015/09/25 | 1,631 | 1,631 | 1,577 | 1,590 | 1,200 |
| 2015/09/24 | 1,595 | 1,595 | 1,595 | 1,595 | 200 |
| 2015/09/18 | 1,575 | 1,575 | 1,575 | 1,575 | 400 |
| 2015/09/17 | 1,604 | 1,604 | 1,575 | 1,585 | 5,800 |
| 2015/09/16 | 1,558 | 1,644 | 1,500 | 1,644 | 13,500 |
| 2015/09/15 | 1,616 | 1,649 | 1,569 | 1,588 | 1,300 |
| 2015/09/14 | 1,600 | 1,600 | 1,600 | 1,600 | 900 |
| 2015/09/11 | 1,602 | 1,602 | 1,602 | 1,602 | 200 |
| 2015/09/10 | 1,600 | 1,601 | 1,600 | 1,601 | 200 |
| 2015/09/09 | 1,602 | 1,652 | 1,601 | 1,601 | 1,900 |
| 2015/09/08 | 1,600 | 1,634 | 1,600 | 1,600 | 1,200 |
| 2015/09/07 | 1,601 | 1,640 | 1,600 | 1,640 | 900 |
| 2015/09/04 | 1,660 | 1,670 | 1,640 | 1,670 | 2,400 |
| 2015/09/03 | 1,700 | 1,700 | 1,698 | 1,700 | 1,300 |
| 2015/09/02 | 1,616 | 1,691 | 1,605 | 1,691 | 5,600 |
| 2015/09/01 | 1,660 | 1,700 | 1,651 | 1,656 | 3,600 |
| 2015/08/31 | 1,670 | 1,710 | 1,670 | 1,672 | 800 |
| 2015/08/28 | 1,652 | 1,790 | 1,652 | 1,790 | 2,400 |
| 2015/08/27 | 1,720 | 1,720 | 1,651 | 1,651 | 1,500 |
| 2015/08/26 | 1,700 | 1,700 | 1,640 | 1,640 | 1,300 |
| 2015/08/25 | 1,642 | 1,760 | 1,600 | 1,690 | 8,900 |
| 2015/08/24 | 1,700 | 1,835 | 1,700 | 1,760 | 6,000 |
| 2015/08/21 | 1,850 | 1,850 | 1,710 | 1,789 | 10,100 |
| 2015/08/20 | 1,846 | 1,850 | 1,841 | 1,850 | 500 |
| 2015/08/19 | 1,869 | 1,869 | 1,850 | 1,850 | 600 |
| 2015/08/18 | 1,870 | 1,870 | 1,870 | 1,870 | 500 |
| 2015/08/17 | 1,856 | 1,872 | 1,850 | 1,872 | 1,400 |
| 2015/08/14 | 1,855 | 1,885 | 1,853 | 1,855 | 1,800 |
| 2015/08/13 | 1,889 | 1,889 | 1,879 | 1,885 | 2,100 |
| 2015/08/12 | 1,885 | 1,888 | 1,856 | 1,865 | 2,700 |
| 2015/08/11 | 1,909 | 1,959 | 1,851 | 1,889 | 19,700 |
| 2015/08/10 | 1,995 | 2,039 | 1,995 | 2,039 | 8,500 |
| 2015/08/07 | 2,000 | 2,009 | 1,985 | 1,994 | 4,500 |
| 2015/08/06 | 1,986 | 2,027 | 1,986 | 2,007 | 2,200 |
| 2015/08/05 | 2,003 | 2,039 | 1,993 | 2,013 | 4,200 |
| 2015/08/04 | 1,997 | 2,017 | 1,997 | 2,012 | 2,500 |
| 2015/08/03 | 1,994 | 2,044 | 1,994 | 1,995 | 2,500 |
| 2015/07/31 | 2,000 | 2,000 | 1,980 | 1,980 | 4,000 |
| 2015/07/30 | 2,063 | 2,080 | 2,002 | 2,020 | 9,200 |
| 2015/07/29 | 2,135 | 2,160 | 2,090 | 2,109 | 13,300 |
| 2015/07/28 | 2,100 | 2,167 | 2,080 | 2,130 | 27,000 |
| 2015/07/27 | 2,002 | 2,120 | 2,002 | 2,091 | 31,800 |
| 2015/07/24 | 1,998 | 2,020 | 1,958 | 2,002 | 20,600 |
| 2015/07/23 | 1,950 | 1,978 | 1,947 | 1,975 | 15,000 |
| 2015/07/22 | 1,950 | 1,961 | 1,930 | 1,942 | 6,000 |
| 2015/07/21 | 1,985 | 1,985 | 1,950 | 1,955 | 6,800 |
| 2015/07/17 | 1,943 | 2,000 | 1,931 | 1,983 | 14,500 |
| 2015/07/16 | 1,939 | 1,939 | 1,918 | 1,933 | 8,600 |
| 2015/07/15 | 1,907 | 1,925 | 1,880 | 1,917 | 6,300 |
| 2015/07/14 | 1,951 | 1,952 | 1,884 | 1,884 | 13,900 |
| 2015/07/13 | 1,952 | 1,960 | 1,893 | 1,938 | 17,800 |
| 2015/07/10 | 1,950 | 1,950 | 1,866 | 1,872 | 12,400 |
| 2015/07/09 | 1,870 | 1,960 | 1,851 | 1,951 | 23,800 |
| 2015/07/08 | 1,994 | 1,994 | 1,861 | 1,950 | 36,400 |
| 2015/07/07 | 2,041 | 2,041 | 1,998 | 1,998 | 19,700 |
| 2015/07/06 | 2,000 | 2,060 | 1,986 | 2,029 | 40,900 |
| 2015/07/03 | 1,989 | 2,049 | 1,935 | 2,049 | 52,200 |
| 2015/07/02 | 1,950 | 1,969 | 1,900 | 1,969 | 64,300 |
| 2015/07/01 | 1,900 | 1,940 | 1,880 | 1,932 | 56,100 |
| 2015/06/30 | 1,910 | 1,950 | 1,852 | 1,879 | 124,000 |
| 2015/06/29 | 2,250 | 2,268 | 1,950 | 1,950 | 864,800 |