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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,550 | 1,550 | 1,535 | 1,550 | 27,600 |
| 2006/12/28 | 1,551 | 1,553 | 1,505 | 1,550 | 33,700 |
| 2006/12/27 | 1,550 | 1,550 | 1,530 | 1,550 | 23,200 |
| 2006/12/26 | 1,554 | 1,554 | 1,530 | 1,550 | 5,200 |
| 2006/12/25 | 1,555 | 1,555 | 1,501 | 1,554 | 4,800 |
| 2006/12/22 | 1,550 | 1,554 | 1,550 | 1,554 | 20,900 |
| 2006/12/21 | 1,550 | 1,550 | 1,520 | 1,550 | 5,700 |
| 2006/12/20 | 1,550 | 1,550 | 1,530 | 1,550 | 9,700 |
| 2006/12/19 | 1,550 | 1,550 | 1,540 | 1,550 | 15,500 |
| 2006/12/18 | 1,521 | 1,553 | 1,521 | 1,550 | 28,100 |
| 2006/12/15 | 1,559 | 1,560 | 1,520 | 1,520 | 28,100 |
| 2006/12/14 | 1,507 | 1,507 | 1,500 | 1,500 | 4,200 |
| 2006/12/13 | 1,500 | 1,500 | 1,490 | 1,500 | 1,300 |
| 2006/12/12 | 1,500 | 1,500 | 1,500 | 1,500 | 900 |
| 2006/12/11 | 1,465 | 1,505 | 1,465 | 1,486 | 11,300 |
| 2006/12/08 | 1,500 | 1,500 | 1,480 | 1,485 | 4,600 |
| 2006/12/07 | 1,476 | 1,490 | 1,476 | 1,485 | 3,900 |
| 2006/12/06 | 1,466 | 1,480 | 1,460 | 1,475 | 10,500 |
| 2006/12/05 | 1,481 | 1,481 | 1,466 | 1,466 | 6,300 |
| 2006/12/04 | 1,485 | 1,485 | 1,477 | 1,480 | 1,200 |
| 2006/12/01 | 1,469 | 1,490 | 1,469 | 1,480 | 6,100 |
| 2006/11/30 | 1,484 | 1,484 | 1,460 | 1,480 | 3,000 |
| 2006/11/29 | 1,479 | 1,480 | 1,470 | 1,480 | 9,300 |
| 2006/11/28 | 1,478 | 1,478 | 1,450 | 1,478 | 1,800 |
| 2006/11/27 | 1,450 | 1,465 | 1,420 | 1,465 | 5,000 |
| 2006/11/24 | 1,416 | 1,430 | 1,409 | 1,430 | 6,700 |
| 2006/11/22 | 1,415 | 1,450 | 1,411 | 1,450 | 1,500 |
| 2006/11/21 | 1,415 | 1,419 | 1,415 | 1,419 | 700 |
| 2006/11/20 | 1,480 | 1,480 | 1,405 | 1,450 | 5,200 |
| 2006/11/17 | 1,503 | 1,533 | 1,453 | 1,510 | 3,400 |
| 2006/11/16 | 1,600 | 1,600 | 1,430 | 1,580 | 25,000 |
| 2006/11/15 | 1,400 | 1,600 | 1,400 | 1,600 | 104,000 |
| 2006/11/14 | 1,395 | 1,410 | 1,351 | 1,400 | 15,200 |
| 2006/11/13 | 1,396 | 1,407 | 1,392 | 1,400 | 6,800 |
| 2006/11/10 | 1,411 | 1,411 | 1,390 | 1,410 | 6,900 |
| 2006/11/09 | 1,445 | 1,445 | 1,420 | 1,420 | 5,200 |
| 2006/11/08 | 1,490 | 1,490 | 1,431 | 1,450 | 11,700 |
| 2006/11/07 | 1,509 | 1,509 | 1,470 | 1,470 | 8,700 |
| 2006/11/06 | 1,481 | 1,510 | 1,480 | 1,510 | 3,700 |
| 2006/11/02 | 1,450 | 1,478 | 1,450 | 1,478 | 7,100 |
| 2006/11/01 | 1,447 | 1,462 | 1,445 | 1,450 | 7,900 |
| 2006/10/31 | 1,450 | 1,460 | 1,432 | 1,440 | 18,300 |
| 2006/10/30 | 1,479 | 1,479 | 1,412 | 1,460 | 22,200 |
| 2006/10/27 | 1,509 | 1,509 | 1,449 | 1,479 | 36,900 |
| 2006/10/26 | 1,590 | 1,590 | 1,534 | 1,539 | 17,200 |
| 2006/10/25 | 1,610 | 1,610 | 1,550 | 1,589 | 2,500 |
| 2006/10/24 | 1,639 | 1,640 | 1,616 | 1,616 | 2,100 |
| 2006/10/23 | 1,688 | 1,688 | 1,646 | 1,646 | 8,200 |
| 2006/10/20 | 1,683 | 1,683 | 1,683 | 1,683 | 1,000 |
| 2006/10/19 | 1,690 | 1,692 | 1,680 | 1,689 | 3,200 |
| 2006/10/18 | 1,679 | 1,689 | 1,679 | 1,689 | 400 |
| 2006/10/17 | 1,681 | 1,681 | 1,679 | 1,679 | 1,000 |
| 2006/10/16 | 1,663 | 1,663 | 1,663 | 1,663 | 300 |
| 2006/10/13 | 1,669 | 1,670 | 1,660 | 1,660 | 3,000 |
| 2006/10/12 | 1,690 | 1,690 | 1,665 | 1,672 | 2,400 |
| 2006/10/11 | 1,694 | 1,694 | 1,693 | 1,693 | 1,300 |
| 2006/10/10 | 1,661 | 1,695 | 1,661 | 1,695 | 1,100 |
| 2006/10/06 | 1,685 | 1,697 | 1,675 | 1,676 | 1,000 |
| 2006/10/05 | 1,680 | 1,685 | 1,680 | 1,682 | 1,600 |
| 2006/10/04 | 1,671 | 1,675 | 1,671 | 1,675 | 700 |
| 2006/10/03 | 1,690 | 1,700 | 1,680 | 1,700 | 6,000 |
| 2006/10/02 | 1,640 | 1,699 | 1,640 | 1,698 | 5,300 |
| 2006/09/29 | 1,680 | 1,700 | 1,680 | 1,691 | 3,600 |
| 2006/09/28 | 1,650 | 1,691 | 1,650 | 1,680 | 6,700 |
| 2006/09/27 | 1,680 | 1,680 | 1,670 | 1,670 | 2,100 |
| 2006/09/26 | 1,671 | 1,680 | 1,671 | 1,680 | 1,100 |
| 2006/09/25 | 1,690 | 1,690 | 1,690 | 1,690 | 1,300 |
| 2006/09/22 | 1,685 | 1,699 | 1,685 | 1,690 | 6,500 |
| 2006/09/21 | 1,676 | 1,682 | 1,676 | 1,676 | 10,000 |
| 2006/09/20 | 1,670 | 1,700 | 1,670 | 1,676 | 3,100 |
| 2006/09/19 | 1,699 | 1,700 | 1,690 | 1,700 | 9,100 |
| 2006/09/15 | 1,680 | 1,700 | 1,653 | 1,699 | 10,100 |
| 2006/09/14 | 1,640 | 1,700 | 1,638 | 1,680 | 3,900 |
| 2006/09/13 | 1,700 | 1,700 | 1,700 | 1,700 | 9,600 |
| 2006/09/12 | 1,700 | 1,700 | 1,700 | 1,700 | 600 |
| 2006/09/11 | 1,690 | 1,710 | 1,690 | 1,710 | 1,200 |
| 2006/09/07 | 1,693 | 1,699 | 1,693 | 1,695 | 6,700 |
| 2006/09/06 | 1,686 | 1,690 | 1,686 | 1,690 | 28,300 |
| 2006/09/05 | 1,640 | 1,685 | 1,640 | 1,685 | 3,300 |
| 2006/09/04 | 1,690 | 1,700 | 1,685 | 1,685 | 1,500 |
| 2006/08/31 | 1,650 | 1,680 | 1,650 | 1,680 | 8,300 |
| 2006/08/30 | 1,655 | 1,680 | 1,650 | 1,670 | 4,700 |
| 2006/08/29 | 1,699 | 1,699 | 1,680 | 1,680 | 600 |
| 2006/08/28 | 1,688 | 1,700 | 1,688 | 1,700 | 13,500 |
| 2006/08/25 | 1,670 | 1,689 | 1,630 | 1,689 | 12,600 |
| 2006/08/24 | 1,689 | 1,690 | 1,660 | 1,690 | 4,900 |
| 2006/08/23 | 1,700 | 1,704 | 1,690 | 1,690 | 5,500 |
| 2006/08/22 | 1,715 | 1,716 | 1,630 | 1,699 | 6,700 |
| 2006/08/21 | 1,675 | 1,720 | 1,675 | 1,716 | 8,800 |
| 2006/08/18 | 1,619 | 1,700 | 1,614 | 1,700 | 14,800 |
| 2006/08/17 | 1,600 | 1,616 | 1,600 | 1,616 | 1,300 |
| 2006/08/16 | 1,580 | 1,600 | 1,580 | 1,600 | 10,400 |
| 2006/08/15 | 1,565 | 1,580 | 1,565 | 1,580 | 4,300 |
| 2006/08/14 | 1,550 | 1,585 | 1,550 | 1,580 | 7,600 |
| 2006/08/11 | 1,555 | 1,555 | 1,540 | 1,555 | 15,700 |
| 2006/08/10 | 1,531 | 1,566 | 1,510 | 1,555 | 12,800 |
| 2006/08/09 | 1,500 | 1,540 | 1,500 | 1,540 | 7,500 |
| 2006/08/08 | 1,515 | 1,515 | 1,499 | 1,500 | 12,300 |
| 2006/08/07 | 1,480 | 1,501 | 1,480 | 1,500 | 12,300 |
| 2006/08/04 | 1,470 | 1,495 | 1,470 | 1,480 | 20,300 |
| 2006/08/03 | 1,480 | 1,480 | 1,470 | 1,470 | 2,000 |
| 2006/08/02 | 1,480 | 1,490 | 1,466 | 1,480 | 10,000 |
| 2006/08/01 | 1,500 | 1,500 | 1,500 | 1,500 | 400 |
| 2006/07/31 | 1,461 | 1,500 | 1,461 | 1,500 | 11,800 |
| 2006/07/28 | 1,490 | 1,500 | 1,460 | 1,460 | 22,000 |
| 2006/07/27 | 1,461 | 1,499 | 1,461 | 1,462 | 1,400 |
| 2006/07/26 | 1,500 | 1,500 | 1,500 | 1,500 | 200 |
| 2006/07/25 | 1,500 | 1,500 | 1,490 | 1,490 | 1,500 |
| 2006/07/24 | 1,500 | 1,500 | 1,480 | 1,490 | 3,000 |
| 2006/07/21 | 1,500 | 1,503 | 1,499 | 1,503 | 2,800 |
| 2006/07/20 | 1,470 | 1,500 | 1,470 | 1,500 | 10,700 |
| 2006/07/19 | 1,470 | 1,499 | 1,470 | 1,470 | 700 |
| 2006/07/18 | 1,480 | 1,480 | 1,460 | 1,465 | 800 |
| 2006/07/14 | 1,530 | 1,530 | 1,510 | 1,510 | 9,600 |
| 2006/07/13 | 1,461 | 1,500 | 1,460 | 1,500 | 11,700 |
| 2006/07/12 | 1,470 | 1,475 | 1,470 | 1,475 | 1,800 |
| 2006/07/11 | 1,490 | 1,490 | 1,460 | 1,465 | 3,400 |
| 2006/07/10 | 1,475 | 1,475 | 1,440 | 1,465 | 3,400 |
| 2006/07/07 | 1,490 | 1,490 | 1,470 | 1,471 | 1,900 |
| 2006/07/06 | 1,490 | 1,490 | 1,487 | 1,490 | 2,700 |
| 2006/07/05 | 1,495 | 1,500 | 1,487 | 1,500 | 3,500 |
| 2006/07/04 | 1,502 | 1,510 | 1,497 | 1,500 | 13,400 |
| 2006/07/03 | 1,502 | 1,502 | 1,490 | 1,500 | 11,500 |
| 2006/06/30 | 1,490 | 1,490 | 1,480 | 1,490 | 5,400 |
| 2006/06/29 | 1,489 | 1,490 | 1,487 | 1,490 | 4,900 |
| 2006/06/28 | 1,490 | 1,500 | 1,455 | 1,490 | 14,800 |
| 2006/06/27 | 1,500 | 1,500 | 1,496 | 1,500 | 15,100 |
| 2006/06/26 | 1,500 | 1,510 | 1,461 | 1,500 | 14,500 |
| 2006/06/23 | 1,519 | 1,520 | 1,519 | 1,520 | 5,200 |
| 2006/06/22 | 1,500 | 1,520 | 1,500 | 1,520 | 7,000 |
| 2006/06/20 | 1,510 | 1,510 | 1,495 | 1,500 | 12,000 |
| 2006/06/19 | 1,519 | 1,540 | 1,500 | 1,520 | 13,000 |
| 2006/06/16 | 1,510 | 1,580 | 1,510 | 1,549 | 7,400 |
| 2006/06/15 | 1,499 | 1,580 | 1,499 | 1,510 | 30,500 |
| 2006/06/14 | 1,480 | 1,500 | 1,450 | 1,500 | 20,500 |
| 2006/06/13 | 1,500 | 1,500 | 1,426 | 1,426 | 21,400 |
| 2006/06/09 | 1,460 | 1,495 | 1,420 | 1,495 | 5,000 |
| 2006/06/08 | 1,460 | 1,495 | 1,450 | 1,495 | 4,700 |
| 2006/06/07 | 1,500 | 1,510 | 1,500 | 1,500 | 1,100 |
| 2006/06/06 | 1,510 | 1,510 | 1,510 | 1,510 | 2,500 |
| 2006/06/05 | 1,510 | 1,510 | 1,510 | 1,510 | 3,200 |
| 2006/06/02 | 1,500 | 1,510 | 1,450 | 1,510 | 9,000 |
| 2006/06/01 | 1,510 | 1,550 | 1,500 | 1,501 | 10,700 |
| 2006/05/31 | 1,500 | 1,551 | 1,500 | 1,545 | 8,200 |
| 2006/05/30 | 1,510 | 1,530 | 1,510 | 1,530 | 5,400 |
| 2006/05/29 | 1,510 | 1,530 | 1,510 | 1,510 | 2,800 |
| 2006/05/26 | 1,500 | 1,501 | 1,485 | 1,501 | 3,900 |
| 2006/05/25 | 1,500 | 1,500 | 1,485 | 1,485 | 700 |
| 2006/05/24 | 1,481 | 1,500 | 1,481 | 1,500 | 8,000 |
| 2006/05/23 | 1,504 | 1,560 | 1,495 | 1,506 | 22,600 |
| 2006/05/22 | 1,494 | 1,494 | 1,494 | 1,494 | 700 |
| 2006/05/18 | 1,440 | 1,495 | 1,440 | 1,494 | 2,400 |
| 2006/05/17 | 1,460 | 1,495 | 1,460 | 1,495 | 4,600 |
| 2006/05/16 | 1,540 | 1,540 | 1,520 | 1,520 | 3,400 |
| 2006/05/15 | 1,505 | 1,505 | 1,505 | 1,505 | 400 |
| 2006/05/12 | 1,519 | 1,520 | 1,502 | 1,520 | 600 |
| 2006/05/11 | 1,560 | 1,560 | 1,550 | 1,550 | 200 |
| 2006/05/10 | 1,580 | 1,580 | 1,550 | 1,561 | 2,200 |
| 2006/05/09 | 1,590 | 1,590 | 1,587 | 1,590 | 22,200 |
| 2006/05/08 | 1,580 | 1,600 | 1,570 | 1,587 | 12,700 |
| 2006/05/02 | 1,534 | 1,550 | 1,528 | 1,550 | 12,500 |
| 2006/05/01 | 1,510 | 1,518 | 1,506 | 1,518 | 4,800 |
| 2006/04/28 | 1,486 | 1,505 | 1,486 | 1,505 | 4,900 |
| 2006/04/27 | 1,485 | 1,500 | 1,485 | 1,500 | 4,900 |
| 2006/04/26 | 1,484 | 1,485 | 1,484 | 1,485 | 1,100 |
| 2006/04/25 | 1,509 | 1,510 | 1,480 | 1,484 | 7,300 |
| 2006/04/24 | 1,520 | 1,521 | 1,505 | 1,511 | 11,500 |
| 2006/04/21 | 1,515 | 1,523 | 1,510 | 1,521 | 8,000 |
| 2006/04/20 | 1,560 | 1,561 | 1,540 | 1,545 | 11,400 |
| 2006/04/19 | 1,570 | 1,575 | 1,556 | 1,560 | 8,100 |
| 2006/04/18 | 1,595 | 1,595 | 1,569 | 1,570 | 1,400 |
| 2006/04/17 | 1,595 | 1,597 | 1,595 | 1,596 | 3,600 |
| 2006/04/14 | 1,601 | 1,608 | 1,600 | 1,608 | 4,700 |
| 2006/04/13 | 1,613 | 1,613 | 1,600 | 1,608 | 4,200 |
| 2006/04/12 | 1,608 | 1,615 | 1,605 | 1,610 | 9,800 |
| 2006/04/11 | 1,654 | 1,660 | 1,632 | 1,641 | 8,500 |
| 2006/04/10 | 1,640 | 1,655 | 1,630 | 1,645 | 9,000 |
| 2006/04/07 | 1,606 | 1,615 | 1,605 | 1,615 | 4,400 |
| 2006/04/06 | 1,595 | 1,610 | 1,595 | 1,600 | 12,000 |
| 2006/04/05 | 1,584 | 1,585 | 1,575 | 1,581 | 9,100 |
| 2006/04/04 | 1,572 | 1,585 | 1,559 | 1,565 | 10,600 |
| 2006/04/03 | 1,585 | 1,585 | 1,571 | 1,572 | 23,200 |
| 2006/03/31 | 1,580 | 1,585 | 1,575 | 1,585 | 4,400 |
| 2006/03/30 | 1,580 | 1,590 | 1,575 | 1,585 | 5,300 |
| 2006/03/29 | 1,555 | 1,556 | 1,551 | 1,555 | 9,600 |
| 2006/03/28 | 1,552 | 1,560 | 1,551 | 1,560 | 8,700 |
| 2006/03/27 | 1,579 | 1,590 | 1,550 | 1,552 | 7,300 |
| 2006/03/24 | 1,580 | 1,580 | 1,550 | 1,550 | 8,500 |
| 2006/03/23 | 1,580 | 1,580 | 1,530 | 1,550 | 16,500 |
| 2006/03/22 | 1,596 | 1,599 | 1,590 | 1,595 | 1,700 |
| 2006/03/20 | 1,599 | 1,600 | 1,570 | 1,595 | 3,100 |
| 2006/03/17 | 1,600 | 1,600 | 1,600 | 1,600 | 600 |
| 2006/03/16 | 1,600 | 1,600 | 1,590 | 1,600 | 5,500 |
| 2006/03/15 | 1,575 | 1,600 | 1,575 | 1,600 | 600 |
| 2006/03/14 | 1,606 | 1,606 | 1,599 | 1,600 | 6,500 |
| 2006/03/13 | 1,567 | 1,600 | 1,567 | 1,599 | 11,700 |
| 2006/03/10 | 1,515 | 1,569 | 1,515 | 1,565 | 11,800 |
| 2006/03/09 | 1,515 | 1,550 | 1,515 | 1,543 | 5,000 |
| 2006/03/08 | 1,501 | 1,600 | 1,500 | 1,510 | 6,100 |
| 2006/03/07 | 1,530 | 1,530 | 1,505 | 1,530 | 2,200 |
| 2006/03/06 | 1,560 | 1,590 | 1,485 | 1,590 | 8,600 |
| 2006/03/03 | 1,619 | 1,619 | 1,610 | 1,610 | 1,300 |
| 2006/03/02 | 1,635 | 1,635 | 1,620 | 1,620 | 400 |
| 2006/03/01 | 1,680 | 1,680 | 1,665 | 1,665 | 1,000 |
| 2006/02/28 | 1,600 | 1,690 | 1,600 | 1,690 | 13,700 |
| 2006/02/27 | 1,634 | 1,680 | 1,634 | 1,680 | 7,900 |
| 2006/02/24 | 1,620 | 1,630 | 1,620 | 1,630 | 3,000 |
| 2006/02/23 | 1,605 | 1,620 | 1,605 | 1,620 | 4,500 |
| 2006/02/22 | 1,603 | 1,610 | 1,603 | 1,610 | 1,400 |
| 2006/02/21 | 1,470 | 1,590 | 1,470 | 1,590 | 2,000 |
| 2006/02/20 | 1,600 | 1,600 | 1,489 | 1,590 | 6,300 |
| 2006/02/17 | 1,654 | 1,670 | 1,650 | 1,665 | 3,900 |
| 2006/02/16 | 1,716 | 1,716 | 1,716 | 1,716 | 300 |
| 2006/02/15 | 1,775 | 1,775 | 1,650 | 1,650 | 1,300 |
| 2006/02/14 | 1,750 | 1,750 | 1,650 | 1,750 | 6,500 |
| 2006/02/13 | 1,790 | 1,790 | 1,740 | 1,789 | 4,800 |
| 2006/02/10 | 1,785 | 1,793 | 1,785 | 1,790 | 6,800 |
| 2006/02/09 | 1,746 | 1,780 | 1,746 | 1,780 | 8,100 |
| 2006/02/08 | 1,700 | 1,730 | 1,700 | 1,729 | 7,000 |
| 2006/02/07 | 1,703 | 1,710 | 1,695 | 1,700 | 18,300 |
| 2006/02/06 | 1,795 | 1,795 | 1,670 | 1,755 | 7,800 |
| 2006/02/03 | 1,805 | 1,810 | 1,794 | 1,795 | 4,800 |
| 2006/02/02 | 1,878 | 1,878 | 1,850 | 1,850 | 600 |
| 2006/02/01 | 1,880 | 1,880 | 1,830 | 1,878 | 11,300 |
| 2006/01/31 | 1,889 | 1,890 | 1,870 | 1,890 | 9,200 |
| 2006/01/30 | 1,869 | 1,890 | 1,860 | 1,890 | 16,300 |
| 2006/01/27 | 1,831 | 1,855 | 1,831 | 1,850 | 7,500 |
| 2006/01/26 | 1,850 | 1,850 | 1,825 | 1,830 | 8,400 |
| 2006/01/25 | 1,800 | 1,850 | 1,800 | 1,850 | 3,200 |
| 2006/01/24 | 1,800 | 1,800 | 1,800 | 1,800 | 800 |
| 2006/01/23 | 1,800 | 1,809 | 1,780 | 1,800 | 15,800 |
| 2006/01/20 | 1,830 | 1,840 | 1,780 | 1,839 | 21,800 |
| 2006/01/19 | 1,606 | 1,846 | 1,606 | 1,838 | 14,300 |
| 2006/01/18 | 1,830 | 1,830 | 1,500 | 1,546 | 68,500 |
| 2006/01/17 | 1,800 | 1,820 | 1,800 | 1,800 | 12,500 |
| 2006/01/16 | 1,790 | 1,800 | 1,780 | 1,800 | 10,300 |
| 2006/01/13 | 1,770 | 1,830 | 1,770 | 1,790 | 14,100 |
| 2006/01/12 | 1,750 | 1,800 | 1,740 | 1,770 | 22,200 |
| 2006/01/11 | 1,750 | 1,800 | 1,745 | 1,754 | 7,400 |
| 2006/01/10 | 1,720 | 1,730 | 1,720 | 1,725 | 23,100 |
| 2006/01/06 | 1,719 | 1,750 | 1,710 | 1,731 | 30,300 |
| 2006/01/05 | 1,711 | 1,750 | 1,698 | 1,710 | 35,100 |
| 2006/01/04 | 1,700 | 1,710 | 1,696 | 1,710 | 14,600 |