ナガイレーベン(7447)の株価時系列情報
ナガイレーベン(7447)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 |
|---|---|---|---|---|---|
| 2002/12/30 | 2,675 | 2,675 | 2,675 | 2,675 | 700 |
| 2002/12/27 | 2,695 | 2,725 | 2,690 | 2,690 | 800 |
| 2002/12/26 | 2,700 | 2,700 | 2,695 | 2,700 | 27,700 |
| 2002/12/25 | 2,590 | 2,690 | 2,550 | 2,690 | 7,900 |
| 2002/12/24 | 2,600 | 2,600 | 2,550 | 2,590 | 4,500 |
| 2002/12/20 | 2,625 | 2,625 | 2,590 | 2,590 | 2,700 |
| 2002/12/19 | 2,545 | 2,600 | 2,545 | 2,595 | 3,600 |
| 2002/12/18 | 2,605 | 2,605 | 2,500 | 2,540 | 5,000 |
| 2002/12/17 | 2,595 | 2,605 | 2,500 | 2,500 | 500 |
| 2002/12/16 | 2,600 | 2,605 | 2,500 | 2,500 | 13,400 |
| 2002/12/13 | 2,600 | 2,630 | 2,600 | 2,600 | 3,600 |
| 2002/12/12 | 2,500 | 2,550 | 2,490 | 2,545 | 4,200 |
| 2002/12/11 | 2,500 | 2,500 | 2,495 | 2,495 | 1,800 |
| 2002/12/10 | 2,500 | 2,500 | 2,490 | 2,495 | 13,000 |
| 2002/12/09 | 2,525 | 2,540 | 2,500 | 2,540 | 11,100 |
| 2002/12/06 | 2,550 | 2,560 | 2,500 | 2,500 | 21,600 |
| 2002/12/05 | 2,520 | 2,540 | 2,500 | 2,510 | 20,900 |
| 2002/12/04 | 2,545 | 2,545 | 2,500 | 2,500 | 3,700 |
| 2002/12/03 | 2,680 | 2,680 | 2,530 | 2,530 | 700 |
| 2002/12/02 | 2,710 | 2,710 | 2,660 | 2,660 | 500 |
| 2002/11/29 | 2,630 | 2,780 | 2,615 | 2,750 | 5,500 |
| 2002/11/28 | 2,540 | 2,600 | 2,540 | 2,600 | 1,700 |
| 2002/11/27 | 2,520 | 2,520 | 2,510 | 2,510 | 900 |
| 2002/11/25 | 2,530 | 2,530 | 2,510 | 2,520 | 600 |
| 2002/11/22 | 2,520 | 2,520 | 2,510 | 2,510 | 600 |
| 2002/11/21 | 2,515 | 2,515 | 2,500 | 2,500 | 2,800 |
| 2002/11/20 | 2,510 | 2,510 | 2,510 | 2,510 | 300 |
| 2002/11/19 | 2,600 | 2,600 | 2,550 | 2,550 | 1,700 |
| 2002/11/18 | 2,600 | 2,600 | 2,440 | 2,480 | 5,300 |
| 2002/11/15 | 2,420 | 2,480 | 2,400 | 2,460 | 1,400 |
| 2002/11/14 | 2,500 | 2,500 | 2,460 | 2,500 | 2,000 |
| 2002/11/13 | 2,505 | 2,505 | 2,505 | 2,505 | 100 |
| 2002/11/12 | 2,570 | 2,570 | 2,505 | 2,505 | 1,000 |
| 2002/11/11 | 2,545 | 2,585 | 2,545 | 2,585 | 700 |
| 2002/11/08 | 2,505 | 2,550 | 2,505 | 2,505 | 2,400 |
| 2002/11/07 | 2,560 | 2,560 | 2,520 | 2,520 | 1,100 |
| 2002/11/06 | 2,600 | 2,600 | 2,600 | 2,600 | 2,200 |
| 2002/11/05 | 2,650 | 2,650 | 2,650 | 2,650 | 8,600 |
| 2002/11/01 | 2,650 | 2,650 | 2,600 | 2,600 | 20,000 |
| 2002/10/31 | 2,680 | 2,680 | 2,620 | 2,650 | 12,600 |
| 2002/10/30 | 2,540 | 2,660 | 2,540 | 2,600 | 15,300 |
| 2002/10/29 | 2,550 | 2,550 | 2,500 | 2,500 | 33,500 |
| 2002/10/28 | 2,595 | 2,595 | 2,540 | 2,590 | 1,600 |
| 2002/10/25 | 2,500 | 2,500 | 2,490 | 2,490 | 45,900 |
| 2002/10/24 | 2,560 | 2,560 | 2,500 | 2,500 | 2,400 |
| 2002/10/23 | 2,570 | 2,590 | 2,570 | 2,570 | 3,700 |
| 2002/10/22 | 2,600 | 2,600 | 2,570 | 2,570 | 19,200 |
| 2002/10/21 | 2,690 | 2,690 | 2,600 | 2,605 | 8,300 |
| 2002/10/18 | 2,600 | 2,620 | 2,600 | 2,600 | 7,600 |
| 2002/10/17 | 2,600 | 2,600 | 2,570 | 2,600 | 3,600 |
| 2002/10/16 | 2,670 | 2,670 | 2,590 | 2,620 | 4,500 |
| 2002/10/15 | 2,675 | 2,700 | 2,675 | 2,690 | 4,900 |
| 2002/10/11 | 2,800 | 2,805 | 2,650 | 2,690 | 3,900 |
| 2002/10/10 | 2,810 | 2,810 | 2,760 | 2,800 | 1,200 |
| 2002/10/09 | 2,895 | 2,895 | 2,870 | 2,870 | 300 |
| 2002/10/08 | 2,890 | 2,900 | 2,890 | 2,900 | 500 |
| 2002/10/07 | 2,940 | 2,940 | 2,890 | 2,890 | 400 |
| 2002/10/04 | 2,945 | 2,945 | 2,940 | 2,940 | 4,000 |
| 2002/10/02 | 2,970 | 2,970 | 2,950 | 2,960 | 4,200 |
| 2002/10/01 | 2,950 | 2,950 | 2,850 | 2,940 | 33,500 |
| 2002/09/30 | 3,000 | 3,050 | 3,000 | 3,050 | 9,100 |
| 2002/09/25 | 2,970 | 3,000 | 2,970 | 3,000 | 1,500 |
| 2002/09/24 | 2,980 | 3,000 | 2,980 | 2,985 | 2,500 |
| 2002/09/20 | 2,900 | 2,900 | 2,900 | 2,900 | 1,800 |
| 2002/09/19 | 3,050 | 3,050 | 2,860 | 2,860 | 11,200 |
| 2002/09/18 | 2,920 | 2,920 | 2,850 | 2,850 | 2,300 |
| 2002/09/17 | 3,000 | 3,000 | 2,950 | 2,950 | 4,000 |
| 2002/09/13 | 3,050 | 3,050 | 3,000 | 3,050 | 1,600 |
| 2002/09/12 | 3,000 | 3,000 | 3,000 | 3,000 | 200 |
| 2002/09/11 | 3,040 | 3,040 | 3,000 | 3,000 | 1,800 |
| 2002/09/10 | 3,040 | 3,040 | 3,000 | 3,040 | 2,400 |
| 2002/09/09 | 2,995 | 3,000 | 2,950 | 3,000 | 5,700 |
| 2002/09/06 | 3,000 | 3,010 | 3,000 | 3,000 | 6,400 |
| 2002/09/05 | 3,010 | 3,050 | 2,980 | 3,050 | 4,900 |
| 2002/09/04 | 3,000 | 3,000 | 2,960 | 2,970 | 10,500 |
| 2002/09/03 | 2,950 | 2,960 | 2,950 | 2,960 | 1,400 |
| 2002/09/02 | 3,000 | 3,000 | 2,980 | 2,980 | 1,600 |
| 2002/08/30 | 3,040 | 3,040 | 3,000 | 3,000 | 700 |
| 2002/08/29 | 3,000 | 3,050 | 3,000 | 3,050 | 7,100 |
| 2002/08/28 | 3,000 | 3,000 | 3,000 | 3,000 | 200 |
| 2002/08/27 | 3,000 | 3,010 | 3,000 | 3,010 | 700 |
| 2002/08/26 | 3,010 | 3,020 | 3,000 | 3,010 | 6,100 |
| 2002/08/23 | 3,060 | 3,090 | 3,000 | 3,090 | 4,800 |
| 2002/08/22 | 3,050 | 3,050 | 3,010 | 3,010 | 3,500 |
| 2002/08/21 | 3,060 | 3,090 | 3,020 | 3,090 | 1,300 |
| 2002/08/20 | 3,040 | 3,060 | 3,040 | 3,060 | 1,200 |
| 2002/08/19 | 3,020 | 3,070 | 3,020 | 3,050 | 1,400 |
| 2002/08/16 | 3,180 | 3,180 | 3,100 | 3,100 | 1,500 |
| 2002/08/15 | 3,100 | 3,100 | 3,030 | 3,100 | 2,100 |
| 2002/08/14 | 3,030 | 3,040 | 3,030 | 3,030 | 1,500 |
| 2002/08/13 | 3,050 | 3,050 | 3,030 | 3,030 | 1,600 |
| 2002/08/12 | 3,030 | 3,030 | 3,030 | 3,030 | 1,900 |
| 2002/08/09 | 3,060 | 3,070 | 3,030 | 3,070 | 1,500 |
| 2002/08/08 | 3,080 | 3,080 | 3,080 | 3,080 | 700 |
| 2002/08/07 | 3,060 | 3,060 | 3,020 | 3,030 | 9,400 |
| 2002/08/06 | 3,090 | 3,090 | 3,070 | 3,070 | 500 |
| 2002/08/05 | 3,100 | 3,100 | 3,090 | 3,100 | 22,100 |
| 2002/08/02 | 3,090 | 3,100 | 3,050 | 3,100 | 2,100 |
| 2002/08/01 | 3,110 | 3,110 | 3,100 | 3,100 | 2,300 |
| 2002/07/31 | 3,100 | 3,100 | 3,100 | 3,100 | 3,500 |
| 2002/07/30 | 3,120 | 3,120 | 3,100 | 3,100 | 1,700 |
| 2002/07/29 | 3,180 | 3,180 | 3,100 | 3,110 | 6,100 |
| 2002/07/26 | 3,140 | 3,180 | 3,100 | 3,130 | 2,200 |
| 2002/07/25 | 3,080 | 3,140 | 3,080 | 3,140 | 3,600 |
| 2002/07/24 | 3,090 | 3,100 | 3,060 | 3,080 | 8,500 |
| 2002/07/23 | 3,050 | 3,100 | 3,050 | 3,100 | 1,600 |
| 2002/07/22 | 3,070 | 3,120 | 3,050 | 3,100 | 5,700 |
| 2002/07/19 | 3,030 | 3,150 | 3,000 | 3,120 | 8,500 |
| 2002/07/18 | 3,080 | 3,080 | 3,020 | 3,030 | 4,000 |
| 2002/07/17 | 3,020 | 3,020 | 3,000 | 3,000 | 4,100 |
| 2002/07/16 | 3,020 | 3,030 | 3,000 | 3,020 | 5,600 |
| 2002/07/15 | 3,000 | 3,020 | 3,000 | 3,000 | 2,500 |
| 2002/07/12 | 3,060 | 3,060 | 3,000 | 3,020 | 7,800 |
| 2002/07/11 | 3,020 | 3,030 | 3,010 | 3,010 | 2,300 |
| 2002/07/10 | 3,080 | 3,080 | 3,010 | 3,010 | 900 |
| 2002/07/09 | 3,090 | 3,100 | 3,050 | 3,090 | 3,700 |
| 2002/07/08 | 3,100 | 3,140 | 3,080 | 3,130 | 3,800 |
| 2002/07/05 | 3,010 | 3,070 | 3,010 | 3,070 | 3,700 |
| 2002/07/04 | 3,010 | 3,030 | 3,000 | 3,010 | 7,900 |
| 2002/07/03 | 3,000 | 3,060 | 3,000 | 3,030 | 2,200 |
| 2002/07/02 | 3,040 | 3,050 | 3,000 | 3,040 | 1,000 |
| 2002/07/01 | 3,000 | 3,050 | 2,990 | 3,050 | 4,600 |
| 2002/06/28 | 2,995 | 3,000 | 2,950 | 3,000 | 5,900 |
| 2002/06/27 | 2,995 | 2,995 | 2,950 | 2,950 | 2,600 |
| 2002/06/26 | 3,090 | 3,090 | 2,980 | 3,000 | 2,800 |
| 2002/06/25 | 3,060 | 3,060 | 3,060 | 3,060 | 100 |
| 2002/06/24 | 3,010 | 3,050 | 2,950 | 3,050 | 2,900 |
| 2002/06/21 | 3,090 | 3,090 | 3,020 | 3,020 | 1,700 |
| 2002/06/20 | 2,980 | 3,050 | 2,980 | 3,000 | 1,000 |
| 2002/06/19 | 3,080 | 3,100 | 3,030 | 3,030 | 7,700 |
| 2002/06/18 | 3,160 | 3,160 | 3,060 | 3,060 | 12,300 |
| 2002/06/17 | 3,100 | 3,100 | 3,050 | 3,060 | 4,800 |
| 2002/06/14 | 3,040 | 3,150 | 3,030 | 3,150 | 2,000 |
| 2002/06/13 | 3,100 | 3,110 | 3,040 | 3,040 | 8,700 |
| 2002/06/12 | 3,200 | 3,200 | 3,080 | 3,100 | 5,000 |
| 2002/06/11 | 3,250 | 3,300 | 3,200 | 3,200 | 4,700 |
| 2002/06/10 | 3,350 | 3,350 | 3,210 | 3,310 | 8,200 |
| 2002/06/07 | 3,260 | 3,460 | 3,160 | 3,400 | 18,200 |
| 2002/06/06 | 3,150 | 3,270 | 3,150 | 3,270 | 23,100 |
| 2002/06/05 | 3,000 | 3,100 | 2,970 | 3,100 | 12,800 |
| 2002/06/04 | 2,965 | 2,990 | 2,960 | 2,960 | 7,800 |
| 2002/06/03 | 2,965 | 2,985 | 2,965 | 2,965 | 2,700 |
| 2002/05/31 | 2,970 | 2,975 | 2,950 | 2,955 | 2,600 |
| 2002/05/30 | 2,985 | 2,985 | 2,960 | 2,960 | 2,100 |
| 2002/05/29 | 2,970 | 2,985 | 2,950 | 2,985 | 6,200 |
| 2002/05/28 | 2,930 | 3,000 | 2,930 | 3,000 | 5,300 |
| 2002/05/27 | 2,950 | 2,950 | 2,910 | 2,945 | 3,600 |
| 2002/05/24 | 2,955 | 2,955 | 2,860 | 2,920 | 5,900 |
| 2002/05/23 | 2,950 | 2,990 | 2,950 | 2,960 | 9,100 |
| 2002/05/22 | 2,900 | 2,950 | 2,900 | 2,925 | 3,100 |
| 2002/05/21 | 2,935 | 2,935 | 2,880 | 2,900 | 5,500 |
| 2002/05/20 | 2,985 | 2,985 | 2,930 | 2,975 | 7,800 |
| 2002/05/17 | 2,930 | 2,970 | 2,900 | 2,970 | 11,600 |
| 2002/05/16 | 2,810 | 2,930 | 2,810 | 2,930 | 4,300 |
| 2002/05/15 | 2,830 | 2,860 | 2,800 | 2,800 | 21,500 |
| 2002/05/14 | 2,830 | 2,860 | 2,830 | 2,860 | 12,600 |
| 2002/05/13 | 2,830 | 2,830 | 2,810 | 2,830 | 8,600 |
| 2002/05/10 | 2,830 | 2,830 | 2,800 | 2,810 | 10,400 |
| 2002/05/09 | 2,830 | 2,830 | 2,820 | 2,820 | 5,400 |
| 2002/05/08 | 2,815 | 2,820 | 2,815 | 2,820 | 5,500 |
| 2002/05/07 | 2,855 | 2,855 | 2,810 | 2,810 | 3,200 |
| 2002/05/02 | 2,900 | 2,900 | 2,845 | 2,855 | 5,700 |
| 2002/05/01 | 2,870 | 2,900 | 2,860 | 2,900 | 7,600 |
| 2002/04/30 | 2,900 | 2,900 | 2,850 | 2,855 | 7,600 |
| 2002/04/26 | 2,950 | 2,950 | 2,900 | 2,925 | 2,500 |
| 2002/04/25 | 2,910 | 3,000 | 2,900 | 2,950 | 7,300 |
| 2002/04/24 | 2,990 | 2,990 | 2,950 | 2,980 | 4,300 |
| 2002/04/23 | 2,995 | 2,995 | 2,990 | 2,990 | 1,100 |
| 2002/04/22 | 2,955 | 3,000 | 2,950 | 2,955 | 3,000 |
| 2002/04/19 | 2,990 | 2,990 | 2,930 | 2,950 | 2,800 |
| 2002/04/18 | 3,070 | 3,070 | 2,950 | 2,990 | 2,900 |
| 2002/04/17 | 2,950 | 2,980 | 2,910 | 2,910 | 12,800 |
| 2002/04/16 | 2,930 | 2,960 | 2,930 | 2,950 | 14,200 |
| 2002/04/15 | 2,940 | 2,940 | 2,920 | 2,935 | 1,500 |
| 2002/04/12 | 2,980 | 2,990 | 2,935 | 2,935 | 12,100 |
| 2002/04/11 | 3,050 | 3,060 | 3,010 | 3,010 | 14,500 |
| 2002/04/10 | 3,050 | 3,080 | 3,020 | 3,050 | 7,400 |
| 2002/04/09 | 3,100 | 3,100 | 3,040 | 3,080 | 10,600 |
| 2002/04/08 | 3,090 | 3,100 | 3,090 | 3,100 | 10,900 |
| 2002/04/05 | 3,060 | 3,090 | 3,050 | 3,090 | 2,000 |
| 2002/04/04 | 3,000 | 3,100 | 3,000 | 3,100 | 3,200 |
| 2002/04/03 | 3,100 | 3,100 | 3,000 | 3,050 | 6,900 |
| 2002/04/02 | 3,150 | 3,150 | 3,140 | 3,140 | 5,300 |
| 2002/04/01 | 3,170 | 3,180 | 3,150 | 3,150 | 5,400 |
| 2002/03/29 | 3,110 | 3,250 | 3,110 | 3,250 | 7,200 |
| 2002/03/28 | 3,150 | 3,150 | 3,140 | 3,150 | 11,800 |
| 2002/03/27 | 3,120 | 3,150 | 3,100 | 3,150 | 5,700 |
| 2002/03/26 | 3,100 | 3,170 | 3,100 | 3,170 | 5,300 |
| 2002/03/25 | 3,100 | 3,180 | 3,100 | 3,150 | 14,300 |
| 2002/03/22 | 3,090 | 3,140 | 3,090 | 3,100 | 4,100 |
| 2002/03/20 | 3,150 | 3,170 | 3,070 | 3,100 | 13,300 |
| 2002/03/19 | 3,000 | 3,130 | 3,000 | 3,110 | 5,000 |
| 2002/03/18 | 2,930 | 3,000 | 2,930 | 3,000 | 3,900 |
| 2002/03/15 | 2,915 | 2,915 | 2,860 | 2,860 | 2,700 |
| 2002/03/14 | 2,925 | 2,925 | 2,910 | 2,915 | 800 |
| 2002/03/13 | 2,910 | 3,000 | 2,910 | 2,925 | 1,700 |
| 2002/03/12 | 2,950 | 2,990 | 2,910 | 2,910 | 1,100 |
| 2002/03/11 | 3,130 | 3,130 | 3,000 | 3,000 | 1,100 |
| 2002/03/08 | 2,970 | 3,050 | 2,970 | 3,030 | 34,700 |
| 2002/03/07 | 2,940 | 2,970 | 2,900 | 2,970 | 3,000 |
| 2002/03/06 | 2,890 | 2,970 | 2,890 | 2,970 | 1,000 |
| 2002/03/05 | 2,890 | 2,890 | 2,890 | 2,890 | 5,100 |
| 2002/03/04 | 2,930 | 2,930 | 2,850 | 2,890 | 900 |
| 2002/03/01 | 2,740 | 2,750 | 2,680 | 2,690 | 4,900 |
| 2002/02/28 | 2,820 | 2,820 | 2,760 | 2,760 | 1,200 |
| 2002/02/27 | 2,835 | 2,835 | 2,800 | 2,820 | 3,600 |
| 2002/02/26 | 2,900 | 2,910 | 2,830 | 2,830 | 2,800 |
| 2002/02/25 | 2,925 | 2,945 | 2,925 | 2,940 | 1,500 |
| 2002/02/22 | 2,900 | 2,920 | 2,900 | 2,915 | 600 |
| 2002/02/21 | 2,900 | 2,900 | 2,800 | 2,825 | 13,200 |
| 2002/02/20 | 2,905 | 2,950 | 2,850 | 2,850 | 4,400 |
| 2002/02/19 | 3,000 | 3,000 | 3,000 | 3,000 | 200 |
| 2002/02/18 | 2,980 | 3,000 | 2,980 | 3,000 | 5,600 |
| 2002/02/15 | 2,920 | 2,940 | 2,920 | 2,940 | 2,600 |
| 2002/02/14 | 3,100 | 3,130 | 3,000 | 3,000 | 900 |
| 2002/02/13 | 3,090 | 3,090 | 3,080 | 3,090 | 2,000 |
| 2002/02/12 | 2,920 | 2,940 | 2,920 | 2,920 | 500 |
| 2002/02/08 | 2,930 | 2,930 | 2,910 | 2,910 | 500 |
| 2002/02/06 | 3,000 | 3,000 | 2,900 | 2,900 | 11,900 |
| 2002/02/05 | 3,000 | 3,000 | 2,960 | 3,000 | 1,000 |
| 2002/02/04 | 3,100 | 3,100 | 3,050 | 3,050 | 800 |
| 2002/02/01 | 3,000 | 3,100 | 2,950 | 3,100 | 6,100 |
| 2002/01/31 | 3,000 | 3,100 | 3,000 | 3,000 | 1,800 |
| 2002/01/30 | 3,130 | 3,130 | 3,100 | 3,100 | 2,800 |
| 2002/01/29 | 3,160 | 3,170 | 3,160 | 3,160 | 1,400 |
| 2002/01/28 | 3,110 | 3,150 | 3,100 | 3,150 | 1,000 |
| 2002/01/25 | 3,150 | 3,150 | 3,150 | 3,150 | 500 |
| 2002/01/23 | 3,140 | 3,250 | 3,140 | 3,250 | 2,300 |
| 2002/01/22 | 3,120 | 3,150 | 3,120 | 3,150 | 3,400 |
| 2002/01/21 | 3,250 | 3,250 | 3,250 | 3,250 | 300 |
| 2002/01/17 | 3,100 | 3,110 | 3,100 | 3,110 | 97,100 |
| 2002/01/15 | 3,250 | 3,300 | 3,250 | 3,250 | 2,000 |
| 2002/01/11 | 3,300 | 3,300 | 3,100 | 3,100 | 1,200 |
| 2002/01/10 | 3,280 | 3,350 | 3,280 | 3,350 | 1,800 |
| 2002/01/09 | 3,300 | 3,350 | 3,300 | 3,300 | 5,800 |
| 2002/01/08 | 3,350 | 3,500 | 3,300 | 3,390 | 5,200 |
| 2002/01/07 | 3,300 | 3,300 | 3,290 | 3,300 | 1,200 |
| 2002/01/04 | 3,300 | 3,300 | 3,300 | 3,300 | 600 |