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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,840 | 1,900 | 1,839 | 1,900 | 8,300 |
| 2008/12/29 | 1,840 | 1,850 | 1,829 | 1,840 | 7,500 |
| 2008/12/26 | 1,830 | 1,830 | 1,804 | 1,830 | 3,700 |
| 2008/12/25 | 1,809 | 1,824 | 1,809 | 1,824 | 1,100 |
| 2008/12/24 | 1,790 | 1,820 | 1,790 | 1,817 | 2,500 |
| 2008/12/22 | 1,794 | 1,836 | 1,794 | 1,835 | 4,500 |
| 2008/12/19 | 1,809 | 1,830 | 1,796 | 1,824 | 8,700 |
| 2008/12/18 | 1,840 | 1,845 | 1,821 | 1,821 | 9,600 |
| 2008/12/17 | 1,835 | 1,840 | 1,808 | 1,840 | 7,800 |
| 2008/12/16 | 1,812 | 1,828 | 1,802 | 1,805 | 9,200 |
| 2008/12/15 | 1,844 | 1,850 | 1,833 | 1,833 | 14,600 |
| 2008/12/12 | 1,843 | 1,844 | 1,805 | 1,810 | 26,600 |
| 2008/12/11 | 1,835 | 1,847 | 1,822 | 1,844 | 17,200 |
| 2008/12/10 | 1,833 | 1,848 | 1,818 | 1,841 | 11,900 |
| 2008/12/09 | 1,819 | 1,845 | 1,819 | 1,845 | 4,800 |
| 2008/12/08 | 1,826 | 1,851 | 1,826 | 1,832 | 16,800 |
| 2008/12/05 | 1,849 | 1,859 | 1,830 | 1,850 | 44,900 |
| 2008/12/04 | 1,850 | 1,860 | 1,810 | 1,859 | 12,100 |
| 2008/12/03 | 1,860 | 1,860 | 1,830 | 1,850 | 23,700 |
| 2008/12/02 | 1,889 | 1,889 | 1,821 | 1,830 | 9,000 |
| 2008/12/01 | 1,962 | 1,962 | 1,890 | 1,890 | 9,300 |
| 2008/11/28 | 1,895 | 1,914 | 1,870 | 1,902 | 18,600 |
| 2008/11/27 | 1,859 | 1,895 | 1,858 | 1,895 | 39,700 |
| 2008/11/26 | 1,842 | 1,883 | 1,842 | 1,875 | 10,600 |
| 2008/11/25 | 1,869 | 1,900 | 1,850 | 1,880 | 25,700 |
| 2008/11/21 | 1,804 | 1,865 | 1,804 | 1,865 | 32,400 |
| 2008/11/20 | 1,860 | 1,865 | 1,830 | 1,859 | 24,600 |
| 2008/11/19 | 1,836 | 1,865 | 1,817 | 1,855 | 21,400 |
| 2008/11/18 | 1,834 | 1,835 | 1,804 | 1,818 | 5,000 |
| 2008/11/17 | 1,801 | 1,853 | 1,801 | 1,835 | 4,900 |
| 2008/11/14 | 1,870 | 1,890 | 1,802 | 1,802 | 4,700 |
| 2008/11/13 | 1,740 | 1,886 | 1,740 | 1,845 | 28,300 |
| 2008/11/12 | 1,831 | 1,831 | 1,786 | 1,819 | 5,500 |
| 2008/11/11 | 1,890 | 1,890 | 1,779 | 1,839 | 11,900 |
| 2008/11/10 | 1,890 | 1,895 | 1,852 | 1,865 | 20,900 |
| 2008/11/07 | 1,852 | 1,883 | 1,831 | 1,854 | 14,700 |
| 2008/11/06 | 1,901 | 1,933 | 1,892 | 1,904 | 13,000 |
| 2008/11/05 | 1,950 | 1,961 | 1,900 | 1,961 | 22,100 |
| 2008/11/04 | 1,950 | 1,950 | 1,900 | 1,920 | 13,400 |
| 2008/10/31 | 1,920 | 1,940 | 1,873 | 1,940 | 29,300 |
| 2008/10/30 | 1,837 | 1,919 | 1,827 | 1,919 | 21,600 |
| 2008/10/29 | 1,850 | 1,863 | 1,804 | 1,830 | 22,700 |
| 2008/10/28 | 1,812 | 1,812 | 1,750 | 1,805 | 37,400 |
| 2008/10/27 | 1,766 | 1,845 | 1,751 | 1,795 | 56,100 |
| 2008/10/24 | 1,822 | 1,867 | 1,770 | 1,796 | 60,500 |
| 2008/10/23 | 1,800 | 1,860 | 1,769 | 1,821 | 48,400 |
| 2008/10/22 | 1,843 | 1,881 | 1,800 | 1,800 | 35,100 |
| 2008/10/21 | 1,880 | 1,945 | 1,876 | 1,900 | 38,200 |
| 2008/10/20 | 1,805 | 1,861 | 1,805 | 1,850 | 26,300 |
| 2008/10/17 | 1,782 | 1,874 | 1,782 | 1,803 | 73,500 |
| 2008/10/16 | 1,700 | 1,810 | 1,633 | 1,781 | 55,600 |
| 2008/10/15 | 1,603 | 1,770 | 1,603 | 1,701 | 62,300 |
| 2008/10/14 | 1,472 | 1,652 | 1,472 | 1,650 | 26,600 |
| 2008/10/10 | 1,470 | 1,560 | 1,452 | 1,452 | 42,200 |
| 2008/10/09 | 1,660 | 1,691 | 1,583 | 1,650 | 23,600 |
| 2008/10/08 | 1,604 | 1,700 | 1,491 | 1,690 | 43,000 |
| 2008/10/07 | 1,622 | 1,696 | 1,521 | 1,621 | 20,300 |
| 2008/10/06 | 1,697 | 1,715 | 1,670 | 1,672 | 13,200 |
| 2008/10/03 | 1,597 | 1,730 | 1,597 | 1,716 | 18,500 |
| 2008/10/02 | 1,610 | 1,629 | 1,578 | 1,597 | 10,800 |
| 2008/10/01 | 1,604 | 1,604 | 1,571 | 1,602 | 7,700 |
| 2008/09/30 | 1,579 | 1,608 | 1,500 | 1,608 | 8,500 |
| 2008/09/29 | 1,560 | 1,618 | 1,544 | 1,609 | 12,300 |
| 2008/09/26 | 1,587 | 1,599 | 1,511 | 1,544 | 27,100 |
| 2008/09/25 | 1,586 | 1,600 | 1,555 | 1,587 | 17,200 |
| 2008/09/24 | 1,529 | 1,635 | 1,512 | 1,635 | 19,500 |
| 2008/09/22 | 1,595 | 1,595 | 1,535 | 1,559 | 11,400 |
| 2008/09/19 | 1,586 | 1,586 | 1,467 | 1,547 | 70,000 |
| 2008/09/18 | 1,584 | 1,650 | 1,583 | 1,645 | 20,600 |
| 2008/09/17 | 1,711 | 1,730 | 1,650 | 1,700 | 12,200 |
| 2008/09/16 | 1,599 | 1,705 | 1,566 | 1,681 | 24,700 |
| 2008/09/12 | 1,741 | 1,780 | 1,740 | 1,749 | 18,400 |
| 2008/09/11 | 1,754 | 1,780 | 1,731 | 1,740 | 10,500 |
| 2008/09/10 | 1,730 | 1,790 | 1,730 | 1,754 | 12,400 |
| 2008/09/09 | 1,796 | 1,796 | 1,775 | 1,777 | 6,900 |
| 2008/09/08 | 1,731 | 1,800 | 1,731 | 1,797 | 9,900 |
| 2008/09/05 | 1,780 | 1,780 | 1,740 | 1,740 | 13,200 |
| 2008/09/04 | 1,813 | 1,813 | 1,776 | 1,780 | 11,400 |
| 2008/09/03 | 1,782 | 1,823 | 1,778 | 1,823 | 5,100 |
| 2008/09/02 | 1,805 | 1,816 | 1,765 | 1,775 | 9,800 |
| 2008/09/01 | 1,793 | 1,833 | 1,793 | 1,806 | 10,600 |
| 2008/08/29 | 1,855 | 1,873 | 1,825 | 1,853 | 38,100 |
| 2008/08/28 | 1,830 | 1,839 | 1,762 | 1,783 | 12,100 |
| 2008/08/27 | 1,826 | 1,830 | 1,794 | 1,807 | 11,200 |
| 2008/08/26 | 1,741 | 1,825 | 1,721 | 1,825 | 33,400 |
| 2008/08/25 | 1,915 | 1,918 | 1,898 | 1,913 | 16,300 |
| 2008/08/22 | 1,882 | 1,909 | 1,882 | 1,909 | 8,700 |
| 2008/08/21 | 1,903 | 1,905 | 1,877 | 1,895 | 10,300 |
| 2008/08/20 | 1,888 | 1,900 | 1,858 | 1,900 | 6,500 |
| 2008/08/19 | 1,913 | 1,913 | 1,868 | 1,890 | 22,400 |
| 2008/08/18 | 1,914 | 1,927 | 1,901 | 1,914 | 21,300 |
| 2008/08/15 | 1,915 | 1,917 | 1,905 | 1,915 | 11,700 |
| 2008/08/14 | 1,915 | 1,928 | 1,892 | 1,915 | 11,700 |
| 2008/08/13 | 1,939 | 1,940 | 1,900 | 1,915 | 16,200 |
| 2008/08/12 | 1,949 | 1,949 | 1,925 | 1,939 | 11,200 |
| 2008/08/11 | 1,931 | 1,954 | 1,930 | 1,949 | 8,400 |
| 2008/08/08 | 1,905 | 1,950 | 1,888 | 1,933 | 14,900 |
| 2008/08/07 | 1,955 | 1,957 | 1,905 | 1,906 | 17,800 |
| 2008/08/06 | 1,931 | 1,960 | 1,931 | 1,957 | 21,100 |
| 2008/08/05 | 1,930 | 1,953 | 1,930 | 1,937 | 8,100 |
| 2008/08/04 | 1,940 | 1,955 | 1,926 | 1,930 | 11,400 |
| 2008/08/01 | 1,954 | 1,954 | 1,924 | 1,940 | 15,000 |
| 2008/07/31 | 1,950 | 1,955 | 1,929 | 1,950 | 19,400 |
| 2008/07/30 | 1,940 | 1,950 | 1,936 | 1,948 | 12,500 |
| 2008/07/29 | 1,951 | 1,951 | 1,910 | 1,937 | 14,300 |
| 2008/07/28 | 1,938 | 1,963 | 1,936 | 1,951 | 12,500 |
| 2008/07/25 | 1,945 | 1,957 | 1,900 | 1,936 | 24,800 |
| 2008/07/24 | 1,926 | 1,949 | 1,903 | 1,945 | 18,800 |
| 2008/07/23 | 1,899 | 1,930 | 1,882 | 1,899 | 30,800 |
| 2008/07/22 | 1,901 | 1,903 | 1,893 | 1,900 | 9,800 |
| 2008/07/18 | 1,917 | 1,917 | 1,880 | 1,889 | 23,500 |
| 2008/07/17 | 1,899 | 1,915 | 1,889 | 1,903 | 15,700 |
| 2008/07/16 | 1,900 | 1,906 | 1,866 | 1,900 | 25,800 |
| 2008/07/15 | 1,901 | 1,910 | 1,890 | 1,905 | 15,800 |
| 2008/07/14 | 1,887 | 1,914 | 1,885 | 1,901 | 12,100 |
| 2008/07/11 | 1,882 | 1,900 | 1,861 | 1,885 | 9,600 |
| 2008/07/10 | 1,863 | 1,895 | 1,845 | 1,882 | 7,100 |
| 2008/07/09 | 1,912 | 1,929 | 1,864 | 1,864 | 11,200 |
| 2008/07/08 | 1,906 | 1,926 | 1,905 | 1,905 | 14,100 |
| 2008/07/07 | 1,895 | 1,920 | 1,883 | 1,906 | 14,100 |
| 2008/07/04 | 1,860 | 1,887 | 1,855 | 1,877 | 12,400 |
| 2008/07/03 | 1,845 | 1,873 | 1,845 | 1,855 | 15,500 |
| 2008/07/02 | 1,860 | 1,861 | 1,810 | 1,843 | 31,300 |
| 2008/07/01 | 1,829 | 1,860 | 1,829 | 1,860 | 12,400 |
| 2008/06/30 | 1,830 | 1,845 | 1,808 | 1,827 | 27,400 |
| 2008/06/27 | 1,806 | 1,818 | 1,798 | 1,805 | 23,000 |
| 2008/06/26 | 1,835 | 1,847 | 1,807 | 1,826 | 23,700 |
| 2008/06/25 | 1,808 | 1,832 | 1,808 | 1,830 | 12,200 |
| 2008/06/24 | 1,798 | 1,819 | 1,785 | 1,805 | 27,300 |
| 2008/06/23 | 1,752 | 1,796 | 1,751 | 1,787 | 32,400 |
| 2008/06/20 | 1,734 | 1,751 | 1,734 | 1,750 | 45,900 |
| 2008/06/19 | 1,729 | 1,777 | 1,729 | 1,731 | 28,100 |
| 2008/06/18 | 1,745 | 1,751 | 1,729 | 1,732 | 44,300 |
| 2008/06/17 | 1,730 | 1,755 | 1,720 | 1,743 | 29,200 |
| 2008/06/16 | 1,722 | 1,730 | 1,714 | 1,719 | 37,500 |
| 2008/06/13 | 1,720 | 1,746 | 1,703 | 1,714 | 92,200 |
| 2008/06/12 | 1,751 | 1,800 | 1,733 | 1,800 | 32,900 |
| 2008/06/11 | 1,792 | 1,801 | 1,756 | 1,760 | 38,600 |
| 2008/06/10 | 1,821 | 1,830 | 1,800 | 1,800 | 15,900 |
| 2008/06/09 | 1,806 | 1,815 | 1,790 | 1,791 | 20,700 |
| 2008/06/06 | 1,850 | 1,850 | 1,805 | 1,806 | 32,800 |
| 2008/06/05 | 1,840 | 1,850 | 1,810 | 1,823 | 23,900 |
| 2008/06/04 | 1,852 | 1,852 | 1,823 | 1,840 | 30,600 |
| 2008/06/03 | 1,861 | 1,875 | 1,822 | 1,822 | 41,400 |
| 2008/06/02 | 1,904 | 1,913 | 1,872 | 1,910 | 9,600 |
| 2008/05/30 | 1,860 | 1,923 | 1,859 | 1,916 | 14,900 |
| 2008/05/29 | 1,881 | 1,881 | 1,859 | 1,859 | 19,100 |
| 2008/05/28 | 1,888 | 1,904 | 1,860 | 1,864 | 27,800 |
| 2008/05/27 | 1,900 | 1,914 | 1,880 | 1,900 | 16,100 |
| 2008/05/26 | 1,910 | 1,911 | 1,890 | 1,903 | 14,400 |
| 2008/05/23 | 1,891 | 1,910 | 1,870 | 1,910 | 19,900 |
| 2008/05/22 | 1,891 | 1,900 | 1,873 | 1,900 | 13,300 |
| 2008/05/21 | 1,920 | 1,930 | 1,880 | 1,904 | 43,400 |
| 2008/05/20 | 1,935 | 1,953 | 1,930 | 1,930 | 9,700 |
| 2008/05/19 | 1,925 | 1,970 | 1,925 | 1,965 | 7,900 |
| 2008/05/16 | 1,964 | 1,965 | 1,939 | 1,942 | 11,600 |
| 2008/05/15 | 1,940 | 1,964 | 1,933 | 1,944 | 11,700 |
| 2008/05/14 | 1,934 | 1,938 | 1,915 | 1,920 | 13,100 |
| 2008/05/13 | 1,916 | 1,937 | 1,882 | 1,933 | 12,700 |
| 2008/05/12 | 1,900 | 1,924 | 1,900 | 1,915 | 9,800 |
| 2008/05/09 | 1,955 | 1,960 | 1,915 | 1,915 | 10,900 |
| 2008/05/08 | 1,994 | 1,996 | 1,960 | 1,960 | 7,600 |
| 2008/05/07 | 1,991 | 1,991 | 1,955 | 1,955 | 7,500 |
| 2008/05/02 | 1,972 | 1,972 | 1,924 | 1,948 | 5,000 |
| 2008/05/01 | 1,915 | 1,937 | 1,909 | 1,916 | 16,000 |
| 2008/04/30 | 1,967 | 1,988 | 1,900 | 1,900 | 18,300 |
| 2008/04/28 | 1,994 | 2,015 | 1,984 | 1,997 | 76,800 |
| 2008/04/25 | 1,941 | 2,010 | 1,941 | 1,997 | 9,700 |
| 2008/04/24 | 1,966 | 1,966 | 1,935 | 1,937 | 6,300 |
| 2008/04/23 | 1,930 | 1,968 | 1,923 | 1,936 | 7,400 |
| 2008/04/22 | 1,932 | 1,932 | 1,901 | 1,904 | 53,600 |
| 2008/04/21 | 1,950 | 1,960 | 1,936 | 1,959 | 15,400 |
| 2008/04/18 | 1,987 | 1,987 | 1,937 | 1,966 | 12,900 |
| 2008/04/17 | 1,965 | 1,976 | 1,920 | 1,957 | 23,700 |
| 2008/04/16 | 1,973 | 1,990 | 1,952 | 1,965 | 21,800 |
| 2008/04/15 | 2,020 | 2,050 | 1,939 | 1,989 | 54,000 |
| 2008/04/14 | 1,980 | 2,080 | 1,949 | 2,060 | 26,900 |
| 2008/04/11 | 1,950 | 1,980 | 1,929 | 1,980 | 20,900 |
| 2008/04/10 | 1,991 | 1,999 | 1,910 | 1,946 | 12,600 |
| 2008/04/09 | 2,060 | 2,060 | 1,961 | 1,991 | 10,100 |
| 2008/04/08 | 2,090 | 2,090 | 2,050 | 2,050 | 7,000 |
| 2008/04/07 | 2,055 | 2,080 | 2,055 | 2,075 | 6,800 |
| 2008/04/04 | 2,070 | 2,100 | 2,055 | 2,065 | 11,500 |
| 2008/04/03 | 2,120 | 2,120 | 2,070 | 2,090 | 15,200 |
| 2008/04/02 | 2,035 | 2,130 | 2,010 | 2,120 | 21,800 |
| 2008/04/01 | 2,035 | 2,035 | 1,984 | 2,015 | 17,400 |
| 2008/03/31 | 2,040 | 2,040 | 1,916 | 2,015 | 17,700 |
| 2008/03/28 | 2,025 | 2,055 | 1,973 | 2,055 | 15,400 |
| 2008/03/27 | 2,030 | 2,045 | 1,934 | 1,973 | 13,700 |
| 2008/03/26 | 1,980 | 2,045 | 1,930 | 1,994 | 23,300 |
| 2008/03/25 | 1,931 | 1,938 | 1,894 | 1,937 | 6,700 |
| 2008/03/24 | 1,883 | 1,947 | 1,883 | 1,901 | 8,400 |
| 2008/03/21 | 1,813 | 1,887 | 1,813 | 1,885 | 6,300 |
| 2008/03/19 | 1,860 | 1,890 | 1,817 | 1,869 | 12,100 |
| 2008/03/18 | 1,806 | 1,900 | 1,798 | 1,840 | 25,300 |
| 2008/03/17 | 1,795 | 1,830 | 1,795 | 1,806 | 11,300 |
| 2008/03/14 | 1,850 | 1,861 | 1,802 | 1,844 | 24,700 |
| 2008/03/13 | 1,850 | 1,890 | 1,841 | 1,864 | 17,600 |
| 2008/03/12 | 1,900 | 1,900 | 1,863 | 1,863 | 3,700 |
| 2008/03/11 | 1,849 | 1,898 | 1,835 | 1,879 | 39,000 |
| 2008/03/10 | 1,824 | 1,870 | 1,824 | 1,849 | 55,800 |
| 2008/03/07 | 1,820 | 1,850 | 1,805 | 1,822 | 48,600 |
| 2008/03/06 | 1,770 | 1,845 | 1,770 | 1,820 | 38,500 |
| 2008/03/05 | 1,772 | 1,798 | 1,756 | 1,766 | 74,100 |
| 2008/03/04 | 1,725 | 1,806 | 1,725 | 1,772 | 61,300 |
| 2008/03/03 | 1,720 | 1,731 | 1,691 | 1,723 | 25,000 |
| 2008/02/29 | 1,730 | 1,744 | 1,703 | 1,721 | 66,500 |
| 2008/02/28 | 1,735 | 1,751 | 1,720 | 1,739 | 62,800 |
| 2008/02/27 | 1,744 | 1,764 | 1,695 | 1,731 | 76,300 |
| 2008/02/26 | 1,790 | 1,790 | 1,741 | 1,742 | 56,400 |
| 2008/02/25 | 1,786 | 1,790 | 1,779 | 1,785 | 33,800 |
| 2008/02/22 | 1,788 | 1,791 | 1,780 | 1,784 | 39,700 |
| 2008/02/21 | 1,780 | 1,803 | 1,778 | 1,797 | 50,700 |
| 2008/02/20 | 1,820 | 1,821 | 1,751 | 1,756 | 63,700 |
| 2008/02/19 | 1,835 | 1,841 | 1,803 | 1,820 | 107,200 |
| 2008/02/18 | 1,859 | 1,868 | 1,832 | 1,832 | 50,600 |
| 2008/02/15 | 1,857 | 1,865 | 1,840 | 1,846 | 32,300 |
| 2008/02/14 | 1,850 | 1,870 | 1,830 | 1,855 | 49,600 |
| 2008/02/13 | 1,821 | 1,830 | 1,800 | 1,820 | 86,700 |
| 2008/02/12 | 1,810 | 1,829 | 1,810 | 1,814 | 44,800 |
| 2008/02/08 | 1,839 | 1,847 | 1,809 | 1,809 | 47,600 |
| 2008/02/07 | 1,816 | 1,840 | 1,816 | 1,836 | 27,600 |
| 2008/02/06 | 1,835 | 1,835 | 1,801 | 1,815 | 25,400 |
| 2008/02/05 | 1,860 | 1,866 | 1,845 | 1,862 | 14,400 |
| 2008/02/04 | 1,859 | 1,879 | 1,850 | 1,873 | 15,300 |
| 2008/02/01 | 1,860 | 1,900 | 1,850 | 1,860 | 17,500 |
| 2008/01/31 | 1,840 | 1,883 | 1,835 | 1,866 | 30,600 |
| 2008/01/30 | 1,851 | 1,881 | 1,822 | 1,839 | 39,400 |
| 2008/01/29 | 1,889 | 1,889 | 1,858 | 1,870 | 32,900 |
| 2008/01/28 | 1,840 | 1,869 | 1,834 | 1,859 | 49,100 |
| 2008/01/25 | 1,802 | 1,830 | 1,801 | 1,830 | 65,800 |
| 2008/01/24 | 1,807 | 1,845 | 1,789 | 1,796 | 48,100 |
| 2008/01/23 | 1,760 | 1,780 | 1,748 | 1,777 | 40,100 |
| 2008/01/22 | 1,829 | 1,830 | 1,731 | 1,731 | 34,000 |
| 2008/01/21 | 1,830 | 1,890 | 1,816 | 1,830 | 21,600 |
| 2008/01/18 | 1,771 | 1,864 | 1,765 | 1,853 | 32,600 |
| 2008/01/17 | 1,845 | 1,850 | 1,830 | 1,831 | 36,600 |
| 2008/01/16 | 1,830 | 1,880 | 1,800 | 1,875 | 31,200 |
| 2008/01/15 | 1,910 | 1,910 | 1,830 | 1,887 | 37,500 |
| 2008/01/11 | 1,900 | 1,940 | 1,897 | 1,910 | 29,100 |
| 2008/01/10 | 1,921 | 1,940 | 1,905 | 1,905 | 17,800 |
| 2008/01/09 | 1,900 | 1,969 | 1,895 | 1,920 | 20,600 |
| 2008/01/08 | 1,870 | 1,918 | 1,870 | 1,900 | 17,100 |
| 2008/01/07 | 1,851 | 1,898 | 1,820 | 1,870 | 13,900 |
| 2008/01/04 | 1,989 | 1,989 | 1,850 | 1,850 | 14,800 |