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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,603 | 1,609 | 1,573 | 1,586 | 19,300 |
| 2013/12/27 | 1,560 | 1,585 | 1,548 | 1,573 | 28,900 |
| 2013/12/26 | 1,545 | 1,560 | 1,506 | 1,526 | 23,500 |
| 2013/12/25 | 1,501 | 1,513 | 1,501 | 1,505 | 42,800 |
| 2013/12/24 | 1,558 | 1,570 | 1,521 | 1,528 | 33,900 |
| 2013/12/20 | 1,586 | 1,589 | 1,555 | 1,565 | 35,200 |
| 2013/12/19 | 1,610 | 1,615 | 1,570 | 1,577 | 36,600 |
| 2013/12/18 | 1,590 | 1,610 | 1,577 | 1,605 | 20,600 |
| 2013/12/17 | 1,575 | 1,610 | 1,575 | 1,605 | 21,300 |
| 2013/12/16 | 1,605 | 1,607 | 1,572 | 1,574 | 24,200 |
| 2013/12/13 | 1,616 | 1,618 | 1,592 | 1,605 | 70,400 |
| 2013/12/12 | 1,623 | 1,630 | 1,621 | 1,621 | 7,400 |
| 2013/12/11 | 1,636 | 1,641 | 1,619 | 1,623 | 20,100 |
| 2013/12/10 | 1,646 | 1,658 | 1,627 | 1,649 | 28,800 |
| 2013/12/09 | 1,649 | 1,665 | 1,641 | 1,661 | 37,400 |
| 2013/12/06 | 1,615 | 1,634 | 1,615 | 1,627 | 13,500 |
| 2013/12/05 | 1,626 | 1,637 | 1,609 | 1,617 | 21,600 |
| 2013/12/04 | 1,608 | 1,621 | 1,603 | 1,604 | 22,000 |
| 2013/12/03 | 1,614 | 1,644 | 1,605 | 1,608 | 24,600 |
| 2013/12/02 | 1,599 | 1,639 | 1,599 | 1,611 | 14,700 |
| 2013/11/29 | 1,640 | 1,640 | 1,601 | 1,607 | 19,100 |
| 2013/11/28 | 1,617 | 1,625 | 1,592 | 1,603 | 18,000 |
| 2013/11/27 | 1,635 | 1,645 | 1,606 | 1,626 | 18,200 |
| 2013/11/26 | 1,671 | 1,671 | 1,636 | 1,660 | 25,000 |
| 2013/11/25 | 1,680 | 1,680 | 1,671 | 1,680 | 13,700 |
| 2013/11/22 | 1,677 | 1,684 | 1,658 | 1,678 | 23,600 |
| 2013/11/21 | 1,660 | 1,680 | 1,650 | 1,679 | 60,800 |
| 2013/11/20 | 1,639 | 1,662 | 1,634 | 1,662 | 42,800 |
| 2013/11/19 | 1,602 | 1,644 | 1,594 | 1,610 | 61,700 |
| 2013/11/18 | 1,628 | 1,645 | 1,622 | 1,642 | 26,000 |
| 2013/11/15 | 1,580 | 1,630 | 1,572 | 1,628 | 45,100 |
| 2013/11/14 | 1,556 | 1,589 | 1,522 | 1,572 | 22,200 |
| 2013/11/13 | 1,570 | 1,582 | 1,536 | 1,542 | 12,800 |
| 2013/11/12 | 1,516 | 1,570 | 1,516 | 1,570 | 16,600 |
| 2013/11/11 | 1,550 | 1,566 | 1,521 | 1,527 | 12,900 |
| 2013/11/08 | 1,557 | 1,565 | 1,524 | 1,528 | 27,700 |
| 2013/11/07 | 1,611 | 1,615 | 1,582 | 1,588 | 11,400 |
| 2013/11/06 | 1,624 | 1,624 | 1,580 | 1,611 | 22,200 |
| 2013/11/05 | 1,593 | 1,630 | 1,566 | 1,572 | 20,400 |
| 2013/11/01 | 1,635 | 1,635 | 1,591 | 1,593 | 19,000 |
| 2013/10/31 | 1,619 | 1,633 | 1,614 | 1,621 | 27,100 |
| 2013/10/30 | 1,600 | 1,620 | 1,587 | 1,617 | 35,500 |
| 2013/10/29 | 1,600 | 1,600 | 1,572 | 1,584 | 20,200 |
| 2013/10/28 | 1,568 | 1,590 | 1,564 | 1,584 | 17,200 |
| 2013/10/25 | 1,555 | 1,595 | 1,547 | 1,578 | 19,900 |
| 2013/10/24 | 1,588 | 1,588 | 1,547 | 1,563 | 17,300 |
| 2013/10/23 | 1,598 | 1,602 | 1,551 | 1,552 | 18,700 |
| 2013/10/22 | 1,590 | 1,602 | 1,580 | 1,600 | 26,300 |
| 2013/10/21 | 1,592 | 1,594 | 1,580 | 1,586 | 15,200 |
| 2013/10/18 | 1,580 | 1,592 | 1,548 | 1,565 | 13,000 |
| 2013/10/17 | 1,565 | 1,588 | 1,563 | 1,588 | 22,300 |
| 2013/10/16 | 1,550 | 1,560 | 1,543 | 1,554 | 6,600 |
| 2013/10/15 | 1,546 | 1,558 | 1,526 | 1,534 | 11,200 |
| 2013/10/11 | 1,517 | 1,563 | 1,511 | 1,559 | 30,500 |
| 2013/10/10 | 1,503 | 1,520 | 1,503 | 1,511 | 10,900 |
| 2013/10/09 | 1,490 | 1,511 | 1,480 | 1,510 | 20,600 |
| 2013/10/08 | 1,473 | 1,507 | 1,466 | 1,484 | 15,100 |
| 2013/10/07 | 1,501 | 1,508 | 1,480 | 1,483 | 20,200 |
| 2013/10/04 | 1,517 | 1,534 | 1,498 | 1,511 | 28,400 |
| 2013/10/03 | 1,584 | 1,599 | 1,566 | 1,566 | 18,800 |
| 2013/10/02 | 1,590 | 1,600 | 1,581 | 1,583 | 21,200 |
| 2013/10/01 | 1,577 | 1,590 | 1,570 | 1,574 | 20,700 |
| 2013/09/30 | 1,570 | 1,608 | 1,550 | 1,593 | 31,500 |
| 2013/09/27 | 1,543 | 1,550 | 1,533 | 1,547 | 23,400 |
| 2013/09/26 | 1,525 | 1,539 | 1,521 | 1,538 | 8,800 |
| 2013/09/25 | 1,519 | 1,525 | 1,515 | 1,519 | 9,700 |
| 2013/09/24 | 1,515 | 1,517 | 1,505 | 1,514 | 13,900 |
| 2013/09/20 | 1,522 | 1,525 | 1,500 | 1,517 | 15,300 |
| 2013/09/19 | 1,501 | 1,522 | 1,497 | 1,522 | 20,700 |
| 2013/09/18 | 1,498 | 1,517 | 1,498 | 1,500 | 10,600 |
| 2013/09/17 | 1,500 | 1,509 | 1,493 | 1,506 | 8,300 |
| 2013/09/13 | 1,480 | 1,500 | 1,480 | 1,493 | 40,600 |
| 2013/09/12 | 1,513 | 1,513 | 1,488 | 1,492 | 7,800 |
| 2013/09/11 | 1,505 | 1,520 | 1,496 | 1,503 | 13,300 |
| 2013/09/10 | 1,500 | 1,521 | 1,500 | 1,507 | 26,300 |
| 2013/09/09 | 1,505 | 1,505 | 1,485 | 1,495 | 17,300 |
| 2013/09/06 | 1,500 | 1,500 | 1,473 | 1,477 | 21,200 |
| 2013/09/05 | 1,481 | 1,486 | 1,475 | 1,484 | 27,600 |
| 2013/09/04 | 1,480 | 1,487 | 1,473 | 1,481 | 19,700 |
| 2013/09/03 | 1,483 | 1,502 | 1,483 | 1,494 | 16,700 |
| 2013/09/02 | 1,480 | 1,487 | 1,467 | 1,478 | 15,600 |
| 2013/08/30 | 1,552 | 1,552 | 1,480 | 1,480 | 32,300 |
| 2013/08/29 | 1,537 | 1,540 | 1,504 | 1,512 | 18,200 |
| 2013/08/28 | 1,570 | 1,570 | 1,480 | 1,521 | 49,300 |
| 2013/08/27 | 1,655 | 1,656 | 1,639 | 1,644 | 62,700 |
| 2013/08/26 | 1,664 | 1,674 | 1,650 | 1,653 | 27,000 |
| 2013/08/23 | 1,662 | 1,667 | 1,656 | 1,664 | 33,600 |
| 2013/08/22 | 1,652 | 1,662 | 1,650 | 1,661 | 9,100 |
| 2013/08/21 | 1,657 | 1,657 | 1,631 | 1,647 | 24,600 |
| 2013/08/20 | 1,665 | 1,670 | 1,653 | 1,653 | 15,500 |
| 2013/08/19 | 1,655 | 1,671 | 1,653 | 1,662 | 26,900 |
| 2013/08/16 | 1,663 | 1,676 | 1,655 | 1,655 | 20,200 |
| 2013/08/15 | 1,673 | 1,675 | 1,654 | 1,657 | 25,300 |
| 2013/08/14 | 1,682 | 1,685 | 1,662 | 1,678 | 35,300 |
| 2013/08/13 | 1,705 | 1,713 | 1,562 | 1,682 | 41,800 |
| 2013/08/12 | 1,690 | 1,734 | 1,685 | 1,721 | 77,400 |
| 2013/08/09 | 1,672 | 1,678 | 1,654 | 1,669 | 67,600 |
| 2013/08/08 | 1,658 | 1,675 | 1,658 | 1,665 | 31,500 |
| 2013/08/07 | 1,651 | 1,674 | 1,651 | 1,663 | 26,700 |
| 2013/08/06 | 1,660 | 1,672 | 1,633 | 1,669 | 24,500 |
| 2013/08/05 | 1,692 | 1,695 | 1,666 | 1,669 | 20,000 |
| 2013/08/02 | 1,686 | 1,692 | 1,669 | 1,692 | 47,900 |
| 2013/08/01 | 1,654 | 1,677 | 1,620 | 1,676 | 54,400 |
| 2013/07/31 | 1,610 | 1,655 | 1,596 | 1,634 | 55,000 |
| 2013/07/30 | 1,560 | 1,611 | 1,560 | 1,609 | 38,300 |
| 2013/07/29 | 1,539 | 1,581 | 1,534 | 1,573 | 36,800 |
| 2013/07/26 | 1,560 | 1,560 | 1,533 | 1,535 | 33,700 |
| 2013/07/25 | 1,591 | 1,600 | 1,568 | 1,569 | 21,700 |
| 2013/07/24 | 1,590 | 1,593 | 1,587 | 1,588 | 9,200 |
| 2013/07/23 | 1,590 | 1,599 | 1,580 | 1,587 | 22,700 |
| 2013/07/22 | 1,599 | 1,599 | 1,577 | 1,590 | 41,500 |
| 2013/07/19 | 1,598 | 1,604 | 1,590 | 1,593 | 25,700 |
| 2013/07/18 | 1,575 | 1,597 | 1,575 | 1,595 | 18,900 |
| 2013/07/17 | 1,585 | 1,591 | 1,582 | 1,590 | 20,800 |
| 2013/07/16 | 1,571 | 1,590 | 1,571 | 1,585 | 18,500 |
| 2013/07/12 | 1,560 | 1,572 | 1,560 | 1,567 | 21,700 |
| 2013/07/11 | 1,583 | 1,585 | 1,566 | 1,570 | 14,400 |
| 2013/07/10 | 1,591 | 1,600 | 1,579 | 1,583 | 26,700 |
| 2013/07/09 | 1,601 | 1,607 | 1,592 | 1,593 | 22,500 |
| 2013/07/08 | 1,627 | 1,637 | 1,601 | 1,601 | 26,500 |
| 2013/07/05 | 1,607 | 1,622 | 1,607 | 1,619 | 17,900 |
| 2013/07/04 | 1,614 | 1,626 | 1,601 | 1,620 | 15,500 |
| 2013/07/03 | 1,630 | 1,630 | 1,610 | 1,614 | 32,000 |
| 2013/07/02 | 1,647 | 1,647 | 1,607 | 1,630 | 51,800 |
| 2013/07/01 | 1,665 | 1,668 | 1,638 | 1,649 | 38,400 |
| 2013/06/28 | 1,620 | 1,655 | 1,610 | 1,655 | 43,900 |
| 2013/06/27 | 1,566 | 1,618 | 1,564 | 1,614 | 42,100 |
| 2013/06/26 | 1,565 | 1,565 | 1,533 | 1,535 | 8,700 |
| 2013/06/25 | 1,524 | 1,570 | 1,509 | 1,561 | 22,500 |
| 2013/06/24 | 1,501 | 1,520 | 1,496 | 1,508 | 18,500 |
| 2013/06/21 | 1,486 | 1,509 | 1,485 | 1,495 | 49,300 |
| 2013/06/20 | 1,520 | 1,560 | 1,492 | 1,494 | 28,200 |
| 2013/06/19 | 1,560 | 1,560 | 1,508 | 1,531 | 17,000 |
| 2013/06/18 | 1,567 | 1,567 | 1,517 | 1,520 | 28,000 |
| 2013/06/17 | 1,492 | 1,567 | 1,492 | 1,544 | 34,500 |
| 2013/06/14 | 1,497 | 1,512 | 1,490 | 1,491 | 104,100 |
| 2013/06/13 | 1,495 | 1,505 | 1,480 | 1,488 | 64,300 |
| 2013/06/12 | 1,485 | 1,517 | 1,478 | 1,503 | 32,800 |
| 2013/06/11 | 1,490 | 1,529 | 1,489 | 1,502 | 29,900 |
| 2013/06/10 | 1,488 | 1,530 | 1,481 | 1,509 | 31,300 |
| 2013/06/07 | 1,465 | 1,504 | 1,461 | 1,482 | 64,500 |
| 2013/06/06 | 1,478 | 1,490 | 1,460 | 1,472 | 66,500 |
| 2013/06/05 | 1,500 | 1,516 | 1,488 | 1,488 | 9,600 |
| 2013/06/04 | 1,478 | 1,501 | 1,478 | 1,500 | 29,400 |
| 2013/06/03 | 1,509 | 1,515 | 1,476 | 1,477 | 49,200 |
| 2013/05/31 | 1,534 | 1,534 | 1,510 | 1,526 | 33,600 |
| 2013/05/30 | 1,485 | 1,502 | 1,476 | 1,480 | 52,900 |
| 2013/05/29 | 1,519 | 1,521 | 1,480 | 1,480 | 34,900 |
| 2013/05/28 | 1,485 | 1,504 | 1,481 | 1,488 | 38,900 |
| 2013/05/27 | 1,511 | 1,530 | 1,450 | 1,485 | 38,800 |
| 2013/05/24 | 1,487 | 1,569 | 1,483 | 1,508 | 74,200 |
| 2013/05/23 | 1,566 | 1,578 | 1,437 | 1,444 | 59,300 |
| 2013/05/22 | 1,602 | 1,606 | 1,590 | 1,594 | 24,200 |
| 2013/05/21 | 1,610 | 1,610 | 1,588 | 1,602 | 40,200 |
| 2013/05/20 | 1,628 | 1,653 | 1,611 | 1,611 | 60,600 |
| 2013/05/17 | 1,649 | 1,649 | 1,624 | 1,641 | 33,200 |
| 2013/05/16 | 1,625 | 1,655 | 1,620 | 1,652 | 40,200 |
| 2013/05/15 | 1,660 | 1,660 | 1,636 | 1,646 | 34,800 |
| 2013/05/14 | 1,651 | 1,666 | 1,641 | 1,642 | 32,600 |
| 2013/05/13 | 1,667 | 1,667 | 1,636 | 1,641 | 46,000 |
| 2013/05/10 | 1,665 | 1,669 | 1,640 | 1,645 | 48,500 |
| 2013/05/09 | 1,700 | 1,700 | 1,655 | 1,663 | 57,800 |
| 2013/05/08 | 1,683 | 1,688 | 1,673 | 1,676 | 86,500 |
| 2013/05/07 | 1,718 | 1,736 | 1,687 | 1,712 | 90,300 |
| 2013/05/02 | 1,698 | 1,699 | 1,671 | 1,678 | 44,600 |
| 2013/05/01 | 1,698 | 1,698 | 1,664 | 1,674 | 52,300 |
| 2013/04/30 | 1,659 | 1,679 | 1,659 | 1,667 | 27,500 |
| 2013/04/26 | 1,650 | 1,650 | 1,638 | 1,640 | 30,600 |
| 2013/04/25 | 1,663 | 1,695 | 1,653 | 1,673 | 39,300 |
| 2013/04/24 | 1,640 | 1,640 | 1,620 | 1,636 | 22,700 |
| 2013/04/23 | 1,635 | 1,640 | 1,602 | 1,626 | 26,500 |
| 2013/04/22 | 1,635 | 1,658 | 1,634 | 1,655 | 21,200 |
| 2013/04/19 | 1,600 | 1,625 | 1,594 | 1,614 | 41,700 |
| 2013/04/18 | 1,603 | 1,620 | 1,589 | 1,604 | 34,100 |
| 2013/04/17 | 1,627 | 1,634 | 1,594 | 1,602 | 36,900 |
| 2013/04/16 | 1,635 | 1,674 | 1,608 | 1,613 | 53,700 |
| 2013/04/15 | 1,735 | 1,735 | 1,675 | 1,675 | 58,700 |
| 2013/04/12 | 1,675 | 1,738 | 1,661 | 1,735 | 65,900 |
| 2013/04/11 | 1,600 | 1,700 | 1,600 | 1,697 | 57,000 |
| 2013/04/10 | 1,579 | 1,607 | 1,579 | 1,607 | 28,900 |
| 2013/04/09 | 1,530 | 1,593 | 1,528 | 1,584 | 37,200 |
| 2013/04/08 | 1,490 | 1,539 | 1,460 | 1,519 | 44,900 |
| 2013/04/05 | 1,450 | 1,499 | 1,443 | 1,490 | 71,300 |
| 2013/04/04 | 1,412 | 1,450 | 1,360 | 1,429 | 27,800 |
| 2013/04/03 | 1,355 | 1,442 | 1,340 | 1,442 | 29,900 |
| 2013/04/02 | 1,360 | 1,377 | 1,357 | 1,365 | 34,500 |
| 2013/04/01 | 1,424 | 1,425 | 1,365 | 1,365 | 24,900 |
| 2013/03/29 | 1,429 | 1,442 | 1,419 | 1,421 | 25,600 |
| 2013/03/28 | 1,421 | 1,436 | 1,416 | 1,433 | 18,400 |
| 2013/03/27 | 1,387 | 1,415 | 1,386 | 1,414 | 35,800 |
| 2013/03/26 | 1,363 | 1,385 | 1,360 | 1,383 | 41,100 |
| 2013/03/25 | 1,360 | 1,379 | 1,360 | 1,366 | 46,100 |
| 2013/03/22 | 1,370 | 1,374 | 1,359 | 1,359 | 59,600 |
| 2013/03/21 | 1,350 | 1,390 | 1,348 | 1,380 | 59,700 |
| 2013/03/19 | 1,336 | 1,354 | 1,330 | 1,347 | 28,000 |
| 2013/03/18 | 1,335 | 1,340 | 1,327 | 1,330 | 32,500 |
| 2013/03/15 | 1,314 | 1,341 | 1,314 | 1,332 | 41,800 |
| 2013/03/14 | 1,304 | 1,310 | 1,300 | 1,303 | 27,600 |
| 2013/03/13 | 1,299 | 1,302 | 1,295 | 1,299 | 31,600 |
| 2013/03/12 | 1,300 | 1,302 | 1,280 | 1,293 | 40,700 |
| 2013/03/11 | 1,300 | 1,305 | 1,290 | 1,299 | 57,800 |
| 2013/03/08 | 1,301 | 1,302 | 1,250 | 1,283 | 138,700 |
| 2013/03/07 | 1,220 | 1,247 | 1,220 | 1,239 | 32,100 |
| 2013/03/06 | 1,202 | 1,217 | 1,202 | 1,215 | 20,600 |
| 2013/03/05 | 1,201 | 1,211 | 1,197 | 1,199 | 34,300 |
| 2013/03/04 | 1,200 | 1,206 | 1,192 | 1,199 | 31,500 |
| 2013/03/01 | 1,200 | 1,205 | 1,182 | 1,199 | 31,600 |
| 2013/02/28 | 1,190 | 1,205 | 1,187 | 1,205 | 32,000 |
| 2013/02/27 | 1,176 | 1,189 | 1,173 | 1,186 | 25,000 |
| 2013/02/26 | 1,180 | 1,190 | 1,178 | 1,184 | 13,400 |
| 2013/02/25 | 1,190 | 1,198 | 1,182 | 1,183 | 22,900 |
| 2013/02/22 | 1,190 | 1,190 | 1,177 | 1,180 | 20,500 |
| 2013/02/21 | 1,185 | 1,192 | 1,181 | 1,182 | 30,900 |
| 2013/02/20 | 1,181 | 1,183 | 1,173 | 1,177 | 26,900 |
| 2013/02/19 | 1,170 | 1,180 | 1,165 | 1,171 | 21,400 |
| 2013/02/18 | 1,172 | 1,172 | 1,135 | 1,170 | 30,700 |
| 2013/02/15 | 1,161 | 1,165 | 1,127 | 1,137 | 50,600 |
| 2013/02/14 | 1,151 | 1,158 | 1,141 | 1,148 | 27,300 |
| 2013/02/13 | 1,175 | 1,180 | 1,150 | 1,151 | 19,200 |
| 2013/02/12 | 1,195 | 1,195 | 1,172 | 1,174 | 25,200 |
| 2013/02/08 | 1,189 | 1,195 | 1,165 | 1,166 | 22,300 |
| 2013/02/07 | 1,199 | 1,210 | 1,188 | 1,190 | 25,500 |
| 2013/02/06 | 1,200 | 1,212 | 1,193 | 1,208 | 26,700 |
| 2013/02/05 | 1,205 | 1,207 | 1,187 | 1,188 | 27,000 |
| 2013/02/04 | 1,210 | 1,210 | 1,195 | 1,205 | 29,600 |
| 2013/02/01 | 1,198 | 1,198 | 1,190 | 1,195 | 18,200 |
| 2013/01/31 | 1,170 | 1,188 | 1,170 | 1,178 | 30,500 |
| 2013/01/30 | 1,169 | 1,175 | 1,162 | 1,170 | 37,500 |
| 2013/01/29 | 1,159 | 1,162 | 1,154 | 1,158 | 23,600 |
| 2013/01/28 | 1,155 | 1,161 | 1,150 | 1,153 | 31,500 |
| 2013/01/25 | 1,149 | 1,151 | 1,145 | 1,149 | 28,200 |
| 2013/01/24 | 1,132 | 1,143 | 1,128 | 1,141 | 23,000 |
| 2013/01/23 | 1,132 | 1,137 | 1,124 | 1,128 | 20,500 |
| 2013/01/22 | 1,145 | 1,145 | 1,129 | 1,133 | 30,700 |
| 2013/01/21 | 1,147 | 1,150 | 1,145 | 1,147 | 25,300 |
| 2013/01/18 | 1,140 | 1,144 | 1,137 | 1,141 | 27,900 |
| 2013/01/17 | 1,142 | 1,142 | 1,136 | 1,139 | 25,400 |
| 2013/01/16 | 1,145 | 1,145 | 1,139 | 1,140 | 26,900 |
| 2013/01/15 | 1,148 | 1,150 | 1,141 | 1,142 | 32,600 |
| 2013/01/11 | 1,143 | 1,150 | 1,140 | 1,140 | 29,700 |
| 2013/01/10 | 1,144 | 1,153 | 1,142 | 1,150 | 20,400 |
| 2013/01/09 | 1,141 | 1,152 | 1,139 | 1,144 | 17,900 |
| 2013/01/08 | 1,147 | 1,147 | 1,139 | 1,144 | 18,000 |
| 2013/01/07 | 1,150 | 1,150 | 1,139 | 1,147 | 21,400 |
| 2013/01/04 | 1,150 | 1,155 | 1,140 | 1,150 | 43,100 |