ナガワ(9663)の株価時系列情報
ナガワ(9663)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 |
|---|---|---|---|---|---|
| 2003/12/26 | 500 | 510 | 500 | 510 | 3,000 |
| 2003/12/25 | 510 | 510 | 495 | 495 | 5,000 |
| 2003/12/24 | 529 | 529 | 520 | 520 | 2,000 |
| 2003/12/19 | 529 | 530 | 529 | 530 | 21,000 |
| 2003/12/18 | 529 | 530 | 529 | 530 | 8,000 |
| 2003/12/17 | 530 | 535 | 530 | 530 | 8,000 |
| 2003/12/16 | 525 | 525 | 524 | 525 | 5,000 |
| 2003/12/15 | 517 | 521 | 517 | 520 | 12,000 |
| 2003/12/12 | 517 | 517 | 515 | 515 | 2,000 |
| 2003/12/11 | 514 | 515 | 514 | 515 | 3,000 |
| 2003/12/10 | 514 | 514 | 514 | 514 | 3,000 |
| 2003/12/09 | 510 | 515 | 510 | 514 | 18,000 |
| 2003/12/08 | 510 | 510 | 510 | 510 | 2,000 |
| 2003/12/05 | 508 | 511 | 508 | 510 | 30,000 |
| 2003/12/04 | 510 | 510 | 509 | 509 | 3,000 |
| 2003/12/03 | 510 | 511 | 510 | 510 | 7,000 |
| 2003/12/02 | 510 | 510 | 500 | 505 | 16,000 |
| 2003/11/28 | 479 | 503 | 479 | 503 | 23,000 |
| 2003/11/27 | 485 | 485 | 485 | 485 | 1,000 |
| 2003/11/26 | 470 | 478 | 470 | 478 | 14,000 |
| 2003/11/25 | 470 | 475 | 465 | 470 | 6,000 |
| 2003/11/20 | 470 | 470 | 470 | 470 | 2,000 |
| 2003/11/19 | 490 | 490 | 470 | 470 | 7,000 |
| 2003/11/17 | 500 | 500 | 499 | 500 | 4,000 |
| 2003/11/14 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/11/13 | 510 | 510 | 510 | 510 | 2,000 |
| 2003/11/12 | 515 | 516 | 515 | 516 | 2,000 |
| 2003/11/07 | 509 | 510 | 509 | 510 | 2,000 |
| 2003/11/06 | 510 | 510 | 510 | 510 | 2,000 |
| 2003/10/31 | 518 | 519 | 518 | 518 | 6,000 |
| 2003/10/30 | 518 | 519 | 518 | 519 | 5,000 |
| 2003/10/29 | 520 | 520 | 514 | 519 | 10,000 |
| 2003/10/28 | 520 | 523 | 520 | 520 | 4,000 |
| 2003/10/27 | 530 | 530 | 520 | 520 | 3,000 |
| 2003/10/24 | 520 | 520 | 520 | 520 | 3,000 |
| 2003/10/23 | 530 | 530 | 525 | 525 | 3,000 |
| 2003/10/22 | 531 | 534 | 525 | 530 | 7,000 |
| 2003/10/21 | 520 | 531 | 520 | 531 | 2,000 |
| 2003/10/20 | 525 | 532 | 522 | 532 | 7,000 |
| 2003/10/17 | 525 | 525 | 519 | 522 | 10,000 |
| 2003/10/16 | 520 | 520 | 520 | 520 | 1,000 |
| 2003/10/15 | 522 | 522 | 515 | 520 | 16,000 |
| 2003/10/14 | 522 | 522 | 522 | 522 | 1,000 |
| 2003/10/10 | 520 | 522 | 520 | 522 | 2,000 |
| 2003/10/08 | 520 | 520 | 520 | 520 | 1,000 |
| 2003/10/07 | 525 | 530 | 520 | 520 | 8,000 |
| 2003/10/06 | 525 | 525 | 520 | 520 | 2,000 |
| 2003/10/03 | 504 | 520 | 499 | 518 | 8,000 |
| 2003/10/02 | 505 | 510 | 500 | 500 | 4,000 |
| 2003/09/30 | 510 | 510 | 510 | 510 | 2,000 |
| 2003/09/29 | 500 | 510 | 500 | 510 | 5,000 |
| 2003/09/26 | 530 | 530 | 500 | 520 | 3,000 |
| 2003/09/22 | 518 | 520 | 518 | 520 | 2,000 |
| 2003/09/19 | 520 | 520 | 520 | 520 | 1,000 |
| 2003/09/18 | 520 | 520 | 520 | 520 | 1,000 |
| 2003/09/12 | 530 | 530 | 520 | 520 | 3,000 |
| 2003/09/10 | 530 | 540 | 530 | 540 | 2,000 |
| 2003/09/09 | 539 | 540 | 535 | 540 | 7,000 |
| 2003/09/05 | 539 | 540 | 539 | 540 | 6,000 |
| 2003/09/04 | 542 | 542 | 542 | 542 | 2,000 |
| 2003/09/03 | 545 | 545 | 535 | 545 | 16,000 |
| 2003/09/02 | 540 | 540 | 540 | 540 | 2,000 |
| 2003/09/01 | 535 | 535 | 534 | 535 | 5,000 |
| 2003/08/28 | 530 | 534 | 530 | 534 | 4,000 |
| 2003/08/27 | 530 | 530 | 530 | 530 | 4,000 |
| 2003/08/25 | 529 | 540 | 529 | 530 | 4,000 |
| 2003/08/22 | 529 | 530 | 529 | 529 | 4,000 |
| 2003/08/21 | 530 | 531 | 530 | 531 | 3,000 |
| 2003/08/20 | 530 | 530 | 529 | 530 | 5,000 |
| 2003/08/19 | 528 | 530 | 528 | 530 | 3,000 |
| 2003/08/18 | 530 | 530 | 528 | 528 | 2,000 |
| 2003/08/15 | 529 | 529 | 525 | 528 | 32,000 |
| 2003/08/14 | 525 | 530 | 520 | 525 | 32,000 |
| 2003/08/11 | 529 | 535 | 529 | 535 | 7,000 |
| 2003/08/08 | 525 | 525 | 525 | 525 | 2,000 |
| 2003/08/07 | 525 | 525 | 525 | 525 | 8,000 |
| 2003/08/05 | 525 | 530 | 525 | 529 | 14,000 |
| 2003/08/04 | 530 | 530 | 530 | 530 | 1,000 |
| 2003/08/01 | 530 | 530 | 520 | 530 | 6,000 |
| 2003/07/31 | 522 | 525 | 520 | 525 | 18,000 |
| 2003/07/30 | 525 | 525 | 525 | 525 | 5,000 |
| 2003/07/29 | 526 | 526 | 520 | 520 | 5,000 |
| 2003/07/28 | 529 | 530 | 525 | 530 | 7,000 |
| 2003/07/25 | 520 | 530 | 520 | 530 | 9,000 |
| 2003/07/24 | 520 | 530 | 520 | 525 | 9,000 |
| 2003/07/23 | 521 | 521 | 521 | 521 | 1,000 |
| 2003/07/22 | 520 | 525 | 520 | 525 | 9,000 |
| 2003/07/18 | 520 | 530 | 520 | 520 | 9,000 |
| 2003/07/17 | 520 | 535 | 510 | 520 | 39,000 |
| 2003/07/16 | 516 | 520 | 515 | 520 | 9,000 |
| 2003/07/15 | 499 | 515 | 499 | 510 | 31,000 |
| 2003/07/14 | 500 | 500 | 498 | 500 | 5,000 |
| 2003/07/11 | 495 | 498 | 495 | 498 | 8,000 |
| 2003/07/10 | 495 | 496 | 495 | 495 | 6,000 |
| 2003/07/09 | 485 | 493 | 485 | 493 | 12,000 |
| 2003/07/08 | 475 | 490 | 475 | 490 | 11,000 |
| 2003/07/07 | 480 | 480 | 480 | 480 | 2,000 |
| 2003/07/04 | 480 | 480 | 480 | 480 | 4,000 |
| 2003/07/03 | 470 | 475 | 470 | 475 | 4,000 |
| 2003/07/02 | 470 | 470 | 470 | 470 | 4,000 |
| 2003/07/01 | 470 | 470 | 469 | 470 | 14,000 |
| 2003/06/30 | 469 | 469 | 469 | 469 | 1,000 |
| 2003/06/27 | 468 | 470 | 468 | 469 | 9,000 |
| 2003/06/26 | 468 | 469 | 468 | 468 | 8,000 |
| 2003/06/25 | 470 | 470 | 468 | 470 | 11,000 |
| 2003/06/24 | 468 | 473 | 467 | 473 | 18,000 |
| 2003/06/23 | 463 | 467 | 460 | 467 | 9,000 |
| 2003/06/20 | 440 | 460 | 440 | 460 | 17,000 |
| 2003/06/19 | 430 | 440 | 430 | 440 | 3,000 |
| 2003/06/18 | 440 | 450 | 430 | 430 | 5,000 |
| 2003/06/17 | 435 | 435 | 435 | 435 | 3,000 |
| 2003/06/16 | 435 | 435 | 435 | 435 | 3,000 |
| 2003/06/12 | 425 | 430 | 425 | 430 | 8,000 |
| 2003/06/11 | 420 | 425 | 420 | 425 | 175,000 |
| 2003/06/10 | 415 | 420 | 415 | 420 | 19,000 |
| 2003/06/09 | 420 | 420 | 420 | 420 | 40,000 |
| 2003/06/06 | 425 | 425 | 420 | 425 | 8,000 |
| 2003/06/05 | 420 | 420 | 420 | 420 | 7,000 |
| 2003/06/04 | 425 | 425 | 410 | 420 | 7,000 |
| 2003/06/02 | 420 | 430 | 420 | 430 | 8,000 |
| 2003/05/30 | 420 | 420 | 420 | 420 | 8,000 |
| 2003/05/29 | 420 | 420 | 420 | 420 | 10,000 |
| 2003/05/28 | 415 | 424 | 411 | 420 | 39,000 |
| 2003/05/27 | 410 | 420 | 410 | 415 | 16,000 |
| 2003/05/26 | 400 | 410 | 400 | 400 | 62,000 |
| 2003/05/23 | 400 | 400 | 400 | 400 | 8,000 |
| 2003/05/22 | 400 | 400 | 400 | 400 | 2,000 |
| 2003/05/21 | 395 | 400 | 395 | 400 | 2,000 |
| 2003/05/20 | 395 | 400 | 395 | 400 | 5,000 |
| 2003/05/19 | 394 | 395 | 394 | 395 | 5,000 |
| 2003/05/16 | 392 | 395 | 392 | 395 | 3,000 |
| 2003/05/15 | 395 | 395 | 392 | 392 | 2,000 |
| 2003/05/13 | 390 | 400 | 390 | 400 | 3,000 |
| 2003/05/12 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/05/09 | 390 | 390 | 390 | 390 | 4,000 |
| 2003/05/08 | 385 | 385 | 385 | 385 | 5,000 |
| 2003/05/07 | 385 | 385 | 380 | 380 | 4,000 |
| 2003/05/06 | 380 | 385 | 375 | 380 | 70,000 |
| 2003/05/02 | 375 | 375 | 375 | 375 | 4,000 |
| 2003/05/01 | 375 | 375 | 370 | 375 | 43,000 |
| 2003/04/30 | 370 | 370 | 370 | 370 | 35,000 |
| 2003/04/28 | 375 | 385 | 370 | 370 | 4,000 |
| 2003/04/25 | 370 | 370 | 370 | 370 | 4,000 |
| 2003/04/24 | 370 | 375 | 370 | 370 | 40,000 |
| 2003/04/23 | 370 | 370 | 365 | 370 | 26,000 |
| 2003/04/22 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/04/21 | 370 | 370 | 365 | 365 | 4,000 |
| 2003/04/18 | 370 | 370 | 370 | 370 | 2,000 |
| 2003/04/17 | 360 | 365 | 360 | 365 | 3,000 |
| 2003/04/16 | 360 | 365 | 360 | 365 | 11,000 |
| 2003/04/15 | 355 | 355 | 355 | 355 | 2,000 |
| 2003/04/11 | 355 | 365 | 355 | 365 | 18,000 |
| 2003/04/10 | 348 | 355 | 345 | 355 | 7,000 |
| 2003/04/07 | 355 | 355 | 355 | 355 | 2,000 |
| 2003/04/04 | 355 | 355 | 350 | 355 | 4,000 |
| 2003/04/01 | 350 | 350 | 350 | 350 | 18,000 |
| 2003/03/31 | 350 | 350 | 350 | 350 | 2,000 |
| 2003/03/28 | 360 | 370 | 350 | 360 | 28,000 |
| 2003/03/27 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/03/26 | 360 | 360 | 360 | 360 | 12,000 |
| 2003/03/25 | 370 | 375 | 370 | 370 | 36,000 |
| 2003/03/24 | 375 | 375 | 370 | 370 | 29,000 |
| 2003/03/20 | 365 | 370 | 365 | 370 | 4,000 |
| 2003/03/19 | 360 | 365 | 360 | 360 | 3,000 |
| 2003/03/18 | 370 | 370 | 370 | 370 | 2,000 |
| 2003/03/17 | 370 | 370 | 370 | 370 | 9,000 |
| 2003/03/14 | 370 | 370 | 370 | 370 | 6,000 |
| 2003/03/12 | 365 | 365 | 360 | 360 | 6,000 |
| 2003/03/10 | 360 | 365 | 360 | 365 | 2,000 |
| 2003/03/07 | 370 | 370 | 360 | 365 | 11,000 |
| 2003/03/06 | 370 | 370 | 370 | 370 | 7,000 |
| 2003/03/03 | 370 | 370 | 370 | 370 | 5,000 |
| 2003/02/28 | 360 | 370 | 360 | 360 | 32,000 |
| 2003/02/27 | 370 | 370 | 370 | 370 | 3,000 |
| 2003/02/26 | 370 | 370 | 370 | 370 | 6,000 |
| 2003/02/25 | 380 | 385 | 380 | 380 | 17,000 |
| 2003/02/21 | 385 | 385 | 385 | 385 | 3,000 |
| 2003/02/20 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/02/19 | 385 | 385 | 385 | 385 | 3,000 |
| 2003/02/14 | 380 | 380 | 380 | 380 | 2,000 |
| 2003/02/13 | 375 | 380 | 375 | 375 | 2,000 |
| 2003/02/12 | 360 | 375 | 355 | 370 | 11,000 |
| 2003/02/10 | 360 | 365 | 355 | 360 | 33,000 |
| 2003/02/07 | 360 | 375 | 360 | 360 | 33,000 |
| 2003/02/06 | 360 | 360 | 355 | 355 | 32,000 |
| 2003/02/05 | 360 | 370 | 350 | 360 | 18,000 |
| 2003/02/04 | 370 | 370 | 360 | 370 | 14,000 |
| 2003/02/03 | 360 | 380 | 360 | 370 | 8,000 |
| 2003/01/31 | 360 | 370 | 360 | 370 | 4,000 |
| 2003/01/30 | 370 | 370 | 370 | 370 | 2,000 |
| 2003/01/29 | 370 | 380 | 370 | 380 | 2,000 |
| 2003/01/28 | 400 | 400 | 370 | 380 | 14,000 |
| 2003/01/27 | 370 | 380 | 370 | 380 | 2,000 |
| 2003/01/24 | 370 | 380 | 370 | 380 | 8,000 |
| 2003/01/23 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/01/22 | 380 | 390 | 380 | 385 | 4,000 |
| 2003/01/16 | 370 | 380 | 370 | 380 | 21,000 |
| 2003/01/15 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/01/10 | 370 | 370 | 370 | 370 | 4,000 |
| 2003/01/09 | 370 | 370 | 370 | 370 | 5,000 |
| 2003/01/08 | 360 | 370 | 360 | 370 | 12,000 |
| 2003/01/07 | 370 | 370 | 355 | 360 | 7,000 |