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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,709 | 1,709 | 1,699 | 1,700 | 1,000 |
| 2005/12/29 | 1,715 | 1,715 | 1,601 | 1,710 | 10,400 |
| 2005/12/28 | 1,718 | 1,718 | 1,701 | 1,715 | 10,800 |
| 2005/12/27 | 1,650 | 1,720 | 1,650 | 1,718 | 8,500 |
| 2005/12/26 | 1,625 | 1,631 | 1,625 | 1,630 | 12,100 |
| 2005/12/22 | 1,603 | 1,620 | 1,603 | 1,619 | 16,300 |
| 2005/12/21 | 1,605 | 1,625 | 1,601 | 1,601 | 5,300 |
| 2005/12/20 | 1,600 | 1,625 | 1,595 | 1,600 | 8,500 |
| 2005/12/19 | 1,575 | 1,590 | 1,570 | 1,590 | 12,300 |
| 2005/12/16 | 1,503 | 1,550 | 1,502 | 1,550 | 18,300 |
| 2005/12/15 | 1,530 | 1,545 | 1,500 | 1,538 | 17,800 |
| 2005/12/14 | 1,500 | 1,540 | 1,490 | 1,500 | 28,800 |
| 2005/12/13 | 1,490 | 1,500 | 1,480 | 1,490 | 8,400 |
| 2005/12/12 | 1,437 | 1,492 | 1,430 | 1,479 | 17,900 |
| 2005/12/09 | 1,399 | 1,410 | 1,399 | 1,410 | 3,100 |
| 2005/12/08 | 1,407 | 1,407 | 1,380 | 1,386 | 5,100 |
| 2005/12/07 | 1,385 | 1,410 | 1,380 | 1,387 | 24,400 |
| 2005/12/06 | 1,365 | 1,385 | 1,362 | 1,385 | 19,200 |
| 2005/12/05 | 1,370 | 1,370 | 1,365 | 1,365 | 11,400 |
| 2005/12/02 | 1,370 | 1,370 | 1,365 | 1,370 | 23,300 |
| 2005/12/01 | 1,372 | 1,372 | 1,365 | 1,368 | 6,400 |
| 2005/11/30 | 1,375 | 1,375 | 1,370 | 1,370 | 6,100 |
| 2005/11/29 | 1,374 | 1,375 | 1,372 | 1,375 | 12,400 |
| 2005/11/28 | 1,380 | 1,380 | 1,375 | 1,380 | 8,800 |
| 2005/11/25 | 1,394 | 1,394 | 1,390 | 1,390 | 600 |
| 2005/11/24 | 1,395 | 1,395 | 1,395 | 1,395 | 3,500 |
| 2005/11/22 | 1,380 | 1,400 | 1,380 | 1,395 | 11,300 |
| 2005/11/21 | 1,350 | 1,370 | 1,350 | 1,360 | 7,400 |
| 2005/11/18 | 1,355 | 1,355 | 1,350 | 1,350 | 7,200 |
| 2005/11/16 | 1,390 | 1,390 | 1,370 | 1,370 | 1,300 |
| 2005/11/15 | 1,410 | 1,410 | 1,391 | 1,391 | 1,900 |
| 2005/11/14 | 1,410 | 1,410 | 1,390 | 1,410 | 2,400 |
| 2005/11/11 | 1,391 | 1,400 | 1,386 | 1,400 | 2,700 |
| 2005/11/10 | 1,400 | 1,400 | 1,395 | 1,395 | 3,400 |
| 2005/11/09 | 1,429 | 1,429 | 1,400 | 1,400 | 6,300 |
| 2005/11/08 | 1,400 | 1,449 | 1,380 | 1,392 | 12,100 |
| 2005/11/07 | 1,300 | 1,342 | 1,300 | 1,340 | 5,300 |
| 2005/11/04 | 1,340 | 1,388 | 1,340 | 1,360 | 19,000 |
| 2005/11/02 | 1,350 | 1,350 | 1,340 | 1,340 | 3,000 |
| 2005/10/31 | 1,345 | 1,345 | 1,345 | 1,345 | 2,000 |
| 2005/10/28 | 1,339 | 1,350 | 1,339 | 1,350 | 4,000 |
| 2005/10/27 | 1,330 | 1,340 | 1,330 | 1,340 | 11,000 |
| 2005/10/26 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 2005/10/25 | 1,340 | 1,340 | 1,339 | 1,340 | 4,000 |
| 2005/10/24 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 |
| 2005/10/21 | 1,304 | 1,304 | 1,300 | 1,300 | 2,000 |
| 2005/10/20 | 1,330 | 1,330 | 1,280 | 1,300 | 23,000 |
| 2005/10/19 | 1,330 | 1,330 | 1,330 | 1,330 | 6,000 |
| 2005/10/18 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 2005/10/17 | 1,320 | 1,330 | 1,320 | 1,320 | 4,000 |
| 2005/10/14 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 2005/10/12 | 1,305 | 1,305 | 1,305 | 1,305 | 1,000 |
| 2005/10/11 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 |
| 2005/10/07 | 1,300 | 1,305 | 1,300 | 1,305 | 3,000 |
| 2005/10/06 | 1,323 | 1,330 | 1,323 | 1,330 | 2,000 |
| 2005/10/05 | 1,320 | 1,330 | 1,320 | 1,330 | 3,000 |
| 2005/10/04 | 1,299 | 1,315 | 1,299 | 1,315 | 4,000 |
| 2005/10/03 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 2005/09/30 | 1,301 | 1,301 | 1,296 | 1,296 | 7,000 |
| 2005/09/29 | 1,340 | 1,340 | 1,320 | 1,320 | 4,000 |
| 2005/09/28 | 1,305 | 1,305 | 1,295 | 1,300 | 24,000 |
| 2005/09/27 | 1,291 | 1,340 | 1,291 | 1,340 | 15,000 |
| 2005/09/26 | 1,271 | 1,291 | 1,271 | 1,291 | 2,000 |
| 2005/09/22 | 1,240 | 1,250 | 1,220 | 1,250 | 5,000 |
| 2005/09/20 | 1,375 | 1,375 | 1,340 | 1,340 | 4,000 |
| 2005/09/15 | 1,355 | 1,360 | 1,340 | 1,340 | 12,000 |
| 2005/09/14 | 1,297 | 1,297 | 1,297 | 1,297 | 1,000 |
| 2005/09/13 | 1,295 | 1,295 | 1,295 | 1,295 | 4,000 |
| 2005/09/12 | 1,270 | 1,295 | 1,270 | 1,295 | 6,000 |
| 2005/09/09 | 1,270 | 1,271 | 1,270 | 1,270 | 6,000 |
| 2005/09/08 | 1,275 | 1,275 | 1,275 | 1,275 | 1,000 |
| 2005/09/07 | 1,280 | 1,300 | 1,280 | 1,280 | 10,000 |
| 2005/09/06 | 1,255 | 1,255 | 1,250 | 1,250 | 4,000 |
| 2005/09/05 | 1,250 | 1,251 | 1,250 | 1,250 | 4,000 |
| 2005/09/02 | 1,226 | 1,226 | 1,225 | 1,226 | 3,000 |
| 2005/09/01 | 1,230 | 1,230 | 1,220 | 1,220 | 2,000 |
| 2005/08/30 | 1,220 | 1,220 | 1,200 | 1,200 | 2,000 |
| 2005/08/29 | 1,215 | 1,216 | 1,200 | 1,200 | 12,000 |
| 2005/08/25 | 1,280 | 1,280 | 1,249 | 1,250 | 4,000 |
| 2005/08/24 | 1,350 | 1,350 | 1,320 | 1,320 | 6,000 |
| 2005/08/23 | 1,380 | 1,380 | 1,370 | 1,370 | 8,000 |
| 2005/08/22 | 1,395 | 1,395 | 1,380 | 1,390 | 10,000 |
| 2005/08/19 | 1,420 | 1,430 | 1,400 | 1,400 | 19,000 |
| 2005/08/18 | 1,402 | 1,415 | 1,400 | 1,405 | 17,000 |
| 2005/08/17 | 1,400 | 1,405 | 1,400 | 1,400 | 18,000 |
| 2005/08/16 | 1,366 | 1,450 | 1,366 | 1,400 | 49,000 |
| 2005/08/15 | 1,350 | 1,360 | 1,350 | 1,360 | 5,000 |
| 2005/08/12 | 1,306 | 1,365 | 1,306 | 1,350 | 25,000 |
| 2005/08/11 | 1,301 | 1,311 | 1,301 | 1,306 | 6,000 |
| 2005/08/10 | 1,280 | 1,291 | 1,280 | 1,290 | 7,000 |
| 2005/08/09 | 1,214 | 1,280 | 1,214 | 1,264 | 36,000 |
| 2005/08/08 | 1,200 | 1,210 | 1,200 | 1,210 | 3,000 |
| 2005/08/05 | 1,230 | 1,240 | 1,230 | 1,230 | 13,000 |
| 2005/08/04 | 1,231 | 1,231 | 1,220 | 1,230 | 12,000 |
| 2005/08/03 | 1,211 | 1,225 | 1,210 | 1,211 | 7,000 |
| 2005/08/02 | 1,200 | 1,205 | 1,180 | 1,205 | 21,000 |
| 2005/08/01 | 1,220 | 1,225 | 1,201 | 1,201 | 6,000 |
| 2005/07/29 | 1,191 | 1,229 | 1,191 | 1,220 | 13,000 |
| 2005/07/28 | 1,200 | 1,225 | 1,190 | 1,191 | 31,000 |
| 2005/07/27 | 1,202 | 1,220 | 1,202 | 1,220 | 12,000 |
| 2005/07/26 | 1,180 | 1,220 | 1,180 | 1,202 | 24,000 |
| 2005/07/25 | 1,099 | 1,159 | 1,081 | 1,150 | 18,000 |
| 2005/07/22 | 1,135 | 1,150 | 1,090 | 1,100 | 12,000 |
| 2005/07/21 | 1,060 | 1,100 | 1,060 | 1,100 | 13,000 |
| 2005/07/20 | 1,050 | 1,050 | 1,040 | 1,046 | 8,000 |
| 2005/07/19 | 1,028 | 1,030 | 1,027 | 1,030 | 5,000 |
| 2005/07/15 | 1,029 | 1,030 | 1,026 | 1,026 | 8,000 |
| 2005/07/14 | 1,015 | 1,015 | 1,015 | 1,015 | 1,000 |
| 2005/07/13 | 1,019 | 1,019 | 1,019 | 1,019 | 1,000 |
| 2005/07/12 | 1,019 | 1,019 | 1,019 | 1,019 | 1,000 |
| 2005/07/11 | 1,015 | 1,020 | 1,015 | 1,020 | 3,000 |
| 2005/07/08 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 |
| 2005/07/07 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 2005/07/06 | 1,010 | 1,011 | 1,010 | 1,010 | 9,000 |
| 2005/07/05 | 996 | 1,000 | 995 | 1,000 | 25,000 |
| 2005/07/04 | 1,000 | 1,000 | 995 | 995 | 11,000 |
| 2005/07/01 | 996 | 996 | 996 | 996 | 1,000 |
| 2005/06/30 | 1,016 | 1,016 | 980 | 990 | 7,000 |
| 2005/06/29 | 1,020 | 1,020 | 1,016 | 1,016 | 4,000 |
| 2005/06/28 | 1,020 | 1,020 | 1,020 | 1,020 | 9,000 |
| 2005/06/27 | 1,014 | 1,020 | 1,014 | 1,015 | 7,000 |
| 2005/06/24 | 1,005 | 1,015 | 1,000 | 1,015 | 9,000 |
| 2005/06/23 | 1,000 | 1,013 | 1,000 | 1,013 | 14,000 |
| 2005/06/22 | 1,000 | 1,005 | 999 | 1,005 | 12,000 |
| 2005/06/21 | 998 | 1,000 | 998 | 999 | 7,000 |
| 2005/06/20 | 1,000 | 1,000 | 990 | 990 | 10,000 |
| 2005/06/17 | 995 | 999 | 995 | 998 | 5,000 |
| 2005/06/16 | 970 | 978 | 970 | 978 | 7,000 |
| 2005/06/15 | 960 | 965 | 960 | 965 | 2,000 |
| 2005/06/13 | 970 | 970 | 970 | 970 | 3,000 |
| 2005/06/10 | 950 | 961 | 950 | 950 | 12,000 |
| 2005/06/09 | 910 | 910 | 910 | 910 | 7,000 |
| 2005/06/08 | 910 | 910 | 900 | 900 | 6,000 |
| 2005/06/07 | 920 | 920 | 920 | 920 | 4,000 |
| 2005/06/06 | 950 | 950 | 930 | 930 | 3,000 |
| 2005/06/02 | 970 | 970 | 956 | 960 | 10,000 |
| 2005/06/01 | 971 | 971 | 970 | 970 | 5,000 |
| 2005/05/30 | 970 | 970 | 970 | 970 | 7,000 |
| 2005/05/27 | 970 | 970 | 970 | 970 | 1,000 |
| 2005/05/26 | 970 | 980 | 970 | 980 | 2,000 |
| 2005/05/25 | 980 | 980 | 980 | 980 | 1,000 |
| 2005/05/24 | 1,000 | 1,005 | 1,000 | 1,005 | 13,000 |
| 2005/05/23 | 1,000 | 1,000 | 980 | 980 | 36,000 |
| 2005/05/18 | 980 | 980 | 980 | 980 | 2,000 |
| 2005/05/17 | 1,000 | 1,000 | 980 | 980 | 13,000 |
| 2005/05/16 | 999 | 1,000 | 999 | 1,000 | 13,000 |
| 2005/05/12 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2005/05/11 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 2005/05/10 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2005/05/09 | 1,000 | 1,000 | 995 | 995 | 5,000 |
| 2005/05/06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005/05/02 | 1,000 | 1,010 | 1,000 | 1,000 | 18,000 |
| 2005/04/28 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 2005/04/27 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2005/04/26 | 1,000 | 1,000 | 1,000 | 1,000 | 55,000 |
| 2005/04/25 | 1,000 | 1,001 | 1,000 | 1,000 | 51,000 |
| 2005/04/21 | 1,000 | 1,001 | 1,000 | 1,001 | 3,000 |
| 2005/04/20 | 1,011 | 1,020 | 1,010 | 1,020 | 14,000 |
| 2005/04/19 | 953 | 1,000 | 953 | 1,000 | 35,000 |
| 2005/04/18 | 980 | 991 | 960 | 960 | 90,000 |
| 2005/04/15 | 972 | 990 | 972 | 981 | 21,000 |
| 2005/04/13 | 969 | 973 | 969 | 973 | 13,000 |
| 2005/04/12 | 950 | 960 | 950 | 960 | 9,000 |
| 2005/04/08 | 934 | 934 | 934 | 934 | 2,000 |
| 2005/04/07 | 937 | 937 | 937 | 937 | 1,000 |
| 2005/04/06 | 940 | 950 | 930 | 940 | 8,000 |
| 2005/04/05 | 979 | 980 | 950 | 958 | 25,000 |
| 2005/04/04 | 999 | 999 | 990 | 990 | 2,000 |
| 2005/04/01 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2005/03/31 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2005/03/30 | 1,011 | 1,011 | 1,000 | 1,000 | 8,000 |
| 2005/03/29 | 1,020 | 1,039 | 1,010 | 1,010 | 11,000 |
| 2005/03/28 | 922 | 1,000 | 922 | 1,000 | 9,000 |
| 2005/03/25 | 1,015 | 1,020 | 1,010 | 1,020 | 11,000 |
| 2005/03/24 | 1,011 | 1,018 | 1,011 | 1,015 | 9,000 |
| 2005/03/23 | 1,015 | 1,015 | 1,007 | 1,010 | 16,000 |
| 2005/03/22 | 1,015 | 1,015 | 1,006 | 1,010 | 10,000 |
| 2005/03/18 | 1,013 | 1,015 | 1,010 | 1,010 | 35,000 |
| 2005/03/17 | 1,015 | 1,015 | 1,012 | 1,012 | 13,000 |
| 2005/03/16 | 1,015 | 1,018 | 1,012 | 1,015 | 20,000 |
| 2005/03/15 | 1,014 | 1,015 | 1,010 | 1,010 | 76,000 |
| 2005/03/14 | 1,024 | 1,025 | 1,015 | 1,016 | 28,000 |
| 2005/03/11 | 1,020 | 1,022 | 1,020 | 1,022 | 30,000 |
| 2005/03/10 | 1,021 | 1,025 | 1,021 | 1,021 | 30,000 |
| 2005/03/09 | 1,020 | 1,021 | 1,018 | 1,020 | 48,000 |
| 2005/03/08 | 1,020 | 1,020 | 1,010 | 1,020 | 20,000 |
| 2005/03/07 | 1,009 | 1,030 | 1,007 | 1,020 | 67,000 |
| 2005/03/04 | 999 | 1,010 | 991 | 1,007 | 56,000 |
| 2005/03/03 | 1,021 | 1,025 | 1,001 | 1,001 | 20,000 |
| 2005/03/02 | 1,029 | 1,034 | 1,010 | 1,020 | 108,000 |
| 2005/03/01 | 990 | 1,060 | 990 | 1,030 | 235,000 |
| 2005/02/28 | 919 | 971 | 919 | 971 | 124,000 |
| 2005/02/25 | 904 | 915 | 904 | 913 | 101,000 |
| 2005/02/24 | 889 | 889 | 885 | 886 | 7,000 |
| 2005/02/23 | 880 | 905 | 873 | 873 | 94,000 |
| 2005/02/22 | 875 | 881 | 874 | 877 | 40,000 |
| 2005/02/21 | 875 | 876 | 869 | 870 | 18,000 |
| 2005/02/18 | 865 | 869 | 864 | 869 | 16,000 |
| 2005/02/17 | 865 | 865 | 865 | 865 | 1,000 |
| 2005/02/16 | 860 | 865 | 859 | 865 | 26,000 |
| 2005/02/15 | 855 | 871 | 855 | 860 | 22,000 |
| 2005/02/14 | 850 | 850 | 850 | 850 | 8,000 |
| 2005/02/10 | 899 | 899 | 839 | 840 | 139,000 |
| 2005/02/09 | 880 | 894 | 879 | 894 | 24,000 |
| 2005/02/08 | 856 | 865 | 856 | 865 | 24,000 |
| 2005/02/07 | 850 | 857 | 850 | 855 | 23,000 |
| 2005/02/04 | 850 | 854 | 848 | 850 | 25,000 |
| 2005/02/03 | 840 | 850 | 840 | 850 | 27,000 |
| 2005/02/02 | 840 | 841 | 835 | 840 | 12,000 |
| 2005/02/01 | 840 | 841 | 840 | 840 | 25,000 |
| 2005/01/31 | 841 | 841 | 835 | 836 | 13,000 |
| 2005/01/28 | 840 | 841 | 835 | 840 | 9,000 |
| 2005/01/27 | 840 | 841 | 840 | 840 | 14,000 |
| 2005/01/25 | 842 | 845 | 841 | 845 | 9,000 |
| 2005/01/24 | 850 | 850 | 843 | 845 | 13,000 |
| 2005/01/21 | 851 | 854 | 850 | 850 | 29,000 |
| 2005/01/20 | 855 | 855 | 850 | 853 | 30,000 |
| 2005/01/19 | 850 | 860 | 850 | 859 | 34,000 |
| 2005/01/18 | 849 | 850 | 849 | 850 | 2,000 |
| 2005/01/17 | 854 | 854 | 849 | 849 | 14,000 |
| 2005/01/14 | 860 | 860 | 850 | 855 | 12,000 |
| 2005/01/13 | 859 | 870 | 855 | 860 | 10,000 |
| 2005/01/12 | 856 | 900 | 850 | 860 | 80,000 |
| 2005/01/11 | 830 | 850 | 830 | 850 | 9,000 |
| 2005/01/07 | 825 | 830 | 825 | 830 | 22,000 |
| 2005/01/06 | 825 | 830 | 824 | 824 | 44,000 |
| 2005/01/05 | 825 | 825 | 824 | 825 | 5,000 |
| 2005/01/04 | 829 | 829 | 825 | 825 | 6,000 |