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 |
|---|---|---|---|---|---|
| 2013/12/30 | 2,098 | 2,098 | 2,070 | 2,071 | 1,000 |
| 2013/12/27 | 2,090 | 2,090 | 2,070 | 2,080 | 900 |
| 2013/12/26 | 2,027 | 2,097 | 2,026 | 2,097 | 2,700 |
| 2013/12/25 | 2,015 | 2,082 | 2,000 | 2,004 | 15,900 |
| 2013/12/24 | 1,998 | 2,099 | 1,998 | 2,098 | 39,000 |
| 2013/12/20 | 1,999 | 2,003 | 1,998 | 1,998 | 6,600 |
| 2013/12/19 | 1,995 | 2,005 | 1,995 | 1,999 | 17,000 |
| 2013/12/18 | 2,000 | 2,011 | 1,993 | 1,993 | 16,200 |
| 2013/12/17 | 1,999 | 2,015 | 1,999 | 2,001 | 11,500 |
| 2013/12/16 | 1,988 | 2,000 | 1,980 | 1,989 | 11,300 |
| 2013/12/13 | 1,978 | 1,986 | 1,978 | 1,986 | 5,000 |
| 2013/12/12 | 2,000 | 2,000 | 1,975 | 1,975 | 6,800 |
| 2013/12/11 | 2,005 | 2,015 | 2,000 | 2,000 | 3,800 |
| 2013/12/10 | 2,010 | 2,010 | 1,991 | 1,995 | 6,100 |
| 2013/12/09 | 2,000 | 2,008 | 2,000 | 2,005 | 6,000 |
| 2013/12/06 | 1,999 | 2,009 | 1,999 | 1,999 | 8,500 |
| 2013/12/05 | 2,000 | 2,001 | 1,999 | 1,999 | 2,600 |
| 2013/12/04 | 2,000 | 2,001 | 1,996 | 2,001 | 600 |
| 2013/12/03 | 2,000 | 2,019 | 2,000 | 2,010 | 23,300 |
| 2013/12/02 | 2,001 | 2,050 | 2,000 | 2,023 | 3,300 |
| 2013/11/29 | 2,000 | 2,003 | 2,000 | 2,000 | 5,100 |
| 2013/11/28 | 2,010 | 2,010 | 2,000 | 2,000 | 6,900 |
| 2013/11/27 | 2,005 | 2,005 | 1,980 | 1,980 | 8,400 |
| 2013/11/26 | 2,009 | 2,009 | 1,999 | 2,000 | 9,600 |
| 2013/11/25 | 2,010 | 2,010 | 1,996 | 2,005 | 4,500 |
| 2013/11/22 | 2,010 | 2,010 | 1,985 | 1,985 | 11,800 |
| 2013/11/21 | 2,012 | 2,035 | 1,980 | 1,990 | 12,100 |
| 2013/11/20 | 1,951 | 2,030 | 1,951 | 2,000 | 19,800 |
| 2013/11/19 | 1,910 | 1,952 | 1,910 | 1,950 | 2,700 |
| 2013/11/18 | 1,910 | 1,939 | 1,910 | 1,939 | 500 |
| 2013/11/15 | 1,900 | 1,900 | 1,878 | 1,878 | 1,700 |
| 2013/11/14 | 1,850 | 1,880 | 1,850 | 1,880 | 5,400 |
| 2013/11/13 | 1,848 | 1,850 | 1,848 | 1,850 | 1,700 |
| 2013/11/11 | 1,820 | 1,820 | 1,810 | 1,820 | 4,600 |
| 2013/11/08 | 1,829 | 1,829 | 1,801 | 1,820 | 3,200 |
| 2013/11/07 | 1,820 | 1,835 | 1,813 | 1,820 | 3,600 |
| 2013/11/06 | 1,846 | 1,860 | 1,820 | 1,820 | 5,000 |
| 2013/11/05 | 1,802 | 1,820 | 1,802 | 1,817 | 3,800 |
| 2013/11/01 | 1,820 | 1,820 | 1,800 | 1,800 | 1,500 |
| 2013/10/31 | 1,800 | 1,830 | 1,800 | 1,820 | 6,800 |
| 2013/10/30 | 1,783 | 1,800 | 1,783 | 1,800 | 5,400 |
| 2013/10/29 | 1,780 | 1,795 | 1,778 | 1,783 | 4,300 |
| 2013/10/28 | 1,799 | 1,820 | 1,761 | 1,820 | 9,000 |
| 2013/10/25 | 1,786 | 1,786 | 1,747 | 1,775 | 1,100 |
| 2013/10/24 | 1,725 | 1,748 | 1,725 | 1,748 | 1,300 |
| 2013/10/23 | 1,771 | 1,771 | 1,740 | 1,740 | 2,800 |
| 2013/10/22 | 1,762 | 1,796 | 1,762 | 1,771 | 2,400 |
| 2013/10/21 | 1,770 | 1,780 | 1,770 | 1,780 | 4,500 |
| 2013/10/18 | 1,768 | 1,770 | 1,768 | 1,770 | 6,400 |
| 2013/10/17 | 1,762 | 1,781 | 1,762 | 1,768 | 5,400 |
| 2013/10/16 | 1,756 | 1,789 | 1,752 | 1,760 | 6,700 |
| 2013/10/15 | 1,753 | 1,793 | 1,753 | 1,760 | 8,000 |
| 2013/10/11 | 1,778 | 1,810 | 1,778 | 1,785 | 10,300 |
| 2013/10/10 | 1,765 | 1,790 | 1,765 | 1,768 | 13,600 |
| 2013/10/09 | 1,755 | 1,865 | 1,755 | 1,761 | 19,200 |
| 2013/10/08 | 1,752 | 1,860 | 1,740 | 1,780 | 14,400 |
| 2013/10/07 | 2,130 | 2,130 | 1,758 | 1,776 | 39,100 |
| 2013/10/04 | 1,757 | 1,779 | 1,723 | 1,730 | 22,200 |
| 2013/10/03 | 1,716 | 1,717 | 1,716 | 1,717 | 700 |
| 2013/10/02 | 1,714 | 1,716 | 1,714 | 1,716 | 1,200 |
| 2013/10/01 | 1,714 | 1,714 | 1,714 | 1,714 | 600 |
| 2013/09/30 | 1,700 | 1,714 | 1,700 | 1,714 | 2,100 |
| 2013/09/27 | 1,702 | 1,713 | 1,702 | 1,713 | 300 |
| 2013/09/26 | 1,740 | 1,740 | 1,700 | 1,736 | 700 |
| 2013/09/25 | 1,748 | 1,748 | 1,688 | 1,722 | 3,700 |
| 2013/09/24 | 1,748 | 1,748 | 1,726 | 1,747 | 2,000 |
| 2013/09/20 | 1,702 | 1,737 | 1,702 | 1,726 | 7,300 |
| 2013/09/19 | 1,707 | 1,749 | 1,678 | 1,700 | 12,100 |
| 2013/09/18 | 1,722 | 1,745 | 1,686 | 1,706 | 16,800 |
| 2013/09/17 | 1,704 | 1,729 | 1,701 | 1,720 | 12,300 |
| 2013/09/13 | 1,719 | 1,735 | 1,702 | 1,703 | 7,300 |
| 2013/09/12 | 1,720 | 1,750 | 1,718 | 1,740 | 7,400 |
| 2013/09/11 | 1,720 | 1,745 | 1,719 | 1,721 | 4,800 |
| 2013/09/10 | 1,740 | 1,740 | 1,720 | 1,720 | 6,400 |
| 2013/09/09 | 1,669 | 1,700 | 1,668 | 1,700 | 6,100 |
| 2013/09/06 | 1,680 | 1,695 | 1,623 | 1,633 | 11,800 |
| 2013/09/05 | 1,638 | 1,700 | 1,638 | 1,700 | 11,500 |
| 2013/09/04 | 1,689 | 1,689 | 1,651 | 1,651 | 4,400 |
| 2013/09/03 | 1,690 | 1,700 | 1,690 | 1,690 | 4,000 |
| 2013/09/02 | 1,676 | 1,700 | 1,650 | 1,690 | 8,300 |
| 2013/08/30 | 1,660 | 1,750 | 1,660 | 1,750 | 6,800 |
| 2013/08/29 | 1,675 | 1,680 | 1,655 | 1,655 | 3,500 |
| 2013/08/28 | 1,674 | 1,674 | 1,637 | 1,639 | 4,900 |
| 2013/08/27 | 1,670 | 1,679 | 1,639 | 1,673 | 5,000 |
| 2013/08/26 | 1,650 | 1,675 | 1,630 | 1,670 | 5,100 |
| 2013/08/23 | 1,604 | 1,624 | 1,600 | 1,624 | 7,500 |
| 2013/08/22 | 1,600 | 1,604 | 1,600 | 1,604 | 400 |
| 2013/08/20 | 1,591 | 1,591 | 1,591 | 1,591 | 100 |
| 2013/08/19 | 1,643 | 1,650 | 1,590 | 1,590 | 9,500 |
| 2013/08/16 | 1,552 | 1,563 | 1,552 | 1,563 | 800 |
| 2013/08/15 | 1,570 | 1,570 | 1,570 | 1,570 | 400 |
| 2013/08/14 | 1,580 | 1,580 | 1,570 | 1,570 | 400 |
| 2013/08/13 | 1,580 | 1,580 | 1,580 | 1,580 | 500 |
| 2013/08/12 | 1,580 | 1,580 | 1,579 | 1,579 | 3,700 |
| 2013/08/09 | 1,594 | 1,594 | 1,570 | 1,580 | 18,600 |
| 2013/08/08 | 1,591 | 1,595 | 1,591 | 1,595 | 200 |
| 2013/08/07 | 1,591 | 1,591 | 1,591 | 1,591 | 400 |
| 2013/08/06 | 1,609 | 1,609 | 1,591 | 1,591 | 4,700 |
| 2013/08/05 | 1,596 | 1,610 | 1,569 | 1,610 | 5,900 |
| 2013/08/02 | 1,580 | 1,630 | 1,580 | 1,595 | 5,000 |
| 2013/08/01 | 1,600 | 1,600 | 1,580 | 1,580 | 4,400 |
| 2013/07/31 | 1,600 | 1,600 | 1,600 | 1,600 | 3,500 |
| 2013/07/30 | 1,600 | 1,601 | 1,600 | 1,600 | 3,100 |
| 2013/07/29 | 1,648 | 1,648 | 1,591 | 1,595 | 8,300 |
| 2013/07/26 | 1,649 | 1,649 | 1,640 | 1,640 | 800 |
| 2013/07/25 | 1,660 | 1,660 | 1,625 | 1,625 | 1,100 |
| 2013/07/24 | 1,607 | 1,620 | 1,607 | 1,620 | 1,300 |
| 2013/07/23 | 1,647 | 1,647 | 1,601 | 1,640 | 6,600 |
| 2013/07/22 | 1,690 | 1,700 | 1,651 | 1,651 | 2,800 |
| 2013/07/19 | 1,660 | 1,660 | 1,650 | 1,650 | 2,300 |
| 2013/07/18 | 1,640 | 1,661 | 1,640 | 1,660 | 7,300 |
| 2013/07/17 | 1,652 | 1,658 | 1,642 | 1,658 | 3,000 |
| 2013/07/16 | 1,651 | 1,652 | 1,651 | 1,652 | 700 |
| 2013/07/12 | 1,680 | 1,680 | 1,650 | 1,650 | 1,800 |
| 2013/07/11 | 1,697 | 1,697 | 1,640 | 1,640 | 5,900 |
| 2013/07/10 | 1,685 | 1,685 | 1,664 | 1,664 | 2,900 |
| 2013/07/09 | 1,656 | 1,665 | 1,656 | 1,660 | 3,900 |
| 2013/07/08 | 1,679 | 1,679 | 1,655 | 1,655 | 700 |
| 2013/07/05 | 1,696 | 1,696 | 1,671 | 1,679 | 1,800 |
| 2013/07/04 | 1,670 | 1,690 | 1,670 | 1,690 | 3,500 |
| 2013/07/03 | 1,652 | 1,677 | 1,640 | 1,670 | 6,400 |
| 2013/07/02 | 1,651 | 1,651 | 1,651 | 1,651 | 2,400 |
| 2013/07/01 | 1,690 | 1,690 | 1,680 | 1,680 | 300 |
| 2013/06/28 | 1,639 | 1,690 | 1,637 | 1,690 | 6,000 |
| 2013/06/27 | 1,601 | 1,630 | 1,601 | 1,615 | 2,000 |
| 2013/06/26 | 1,647 | 1,647 | 1,610 | 1,610 | 2,500 |
| 2013/06/25 | 1,625 | 1,630 | 1,605 | 1,630 | 6,900 |
| 2013/06/24 | 1,607 | 1,607 | 1,605 | 1,605 | 1,400 |
| 2013/06/21 | 1,605 | 1,605 | 1,605 | 1,605 | 3,000 |
| 2013/06/20 | 1,618 | 1,618 | 1,618 | 1,618 | 100 |
| 2013/06/19 | 1,617 | 1,630 | 1,617 | 1,622 | 600 |
| 2013/06/18 | 1,625 | 1,630 | 1,625 | 1,630 | 4,900 |
| 2013/06/17 | 1,630 | 1,630 | 1,630 | 1,630 | 600 |
| 2013/06/14 | 1,640 | 1,654 | 1,625 | 1,630 | 2,600 |
| 2013/06/13 | 1,626 | 1,626 | 1,622 | 1,622 | 600 |
| 2013/06/12 | 1,654 | 1,654 | 1,654 | 1,654 | 300 |
| 2013/06/11 | 1,660 | 1,660 | 1,641 | 1,655 | 3,300 |
| 2013/06/10 | 1,650 | 1,657 | 1,650 | 1,650 | 500 |
| 2013/06/07 | 1,613 | 1,640 | 1,610 | 1,612 | 3,000 |
| 2013/06/06 | 1,647 | 1,647 | 1,612 | 1,612 | 600 |
| 2013/06/05 | 1,644 | 1,647 | 1,635 | 1,645 | 1,100 |
| 2013/06/04 | 1,649 | 1,649 | 1,622 | 1,635 | 1,600 |
| 2013/06/03 | 1,630 | 1,650 | 1,615 | 1,620 | 5,700 |
| 2013/05/31 | 1,640 | 1,640 | 1,623 | 1,630 | 800 |
| 2013/05/30 | 1,640 | 1,640 | 1,630 | 1,640 | 2,200 |
| 2013/05/29 | 1,675 | 1,675 | 1,630 | 1,640 | 1,300 |
| 2013/05/28 | 1,663 | 1,666 | 1,630 | 1,666 | 2,200 |
| 2013/05/27 | 1,660 | 1,660 | 1,616 | 1,630 | 1,500 |
| 2013/05/24 | 1,620 | 1,660 | 1,620 | 1,660 | 3,100 |
| 2013/05/23 | 1,674 | 1,674 | 1,620 | 1,620 | 3,200 |
| 2013/05/22 | 1,625 | 1,657 | 1,620 | 1,650 | 5,300 |
| 2013/05/21 | 1,695 | 1,700 | 1,673 | 1,699 | 1,700 |
| 2013/05/20 | 1,700 | 1,700 | 1,690 | 1,695 | 1,600 |
| 2013/05/17 | 1,670 | 1,700 | 1,640 | 1,700 | 4,100 |
| 2013/05/16 | 1,676 | 1,676 | 1,630 | 1,670 | 3,700 |
| 2013/05/15 | 1,681 | 1,684 | 1,650 | 1,675 | 8,800 |
| 2013/05/14 | 1,651 | 1,680 | 1,651 | 1,680 | 1,200 |
| 2013/05/13 | 1,673 | 1,685 | 1,653 | 1,653 | 1,400 |
| 2013/05/10 | 1,660 | 1,675 | 1,650 | 1,673 | 5,600 |
| 2013/05/09 | 1,639 | 1,650 | 1,639 | 1,650 | 2,200 |
| 2013/05/08 | 1,620 | 1,633 | 1,585 | 1,620 | 5,500 |
| 2013/05/07 | 1,631 | 1,650 | 1,631 | 1,633 | 5,300 |
| 2013/05/02 | 1,640 | 1,640 | 1,610 | 1,625 | 2,100 |
| 2013/05/01 | 1,630 | 1,640 | 1,630 | 1,640 | 3,700 |
| 2013/04/30 | 1,625 | 1,630 | 1,605 | 1,605 | 4,700 |
| 2013/04/26 | 1,620 | 1,625 | 1,616 | 1,616 | 2,000 |
| 2013/04/25 | 1,619 | 1,622 | 1,618 | 1,622 | 2,600 |
| 2013/04/24 | 1,605 | 1,620 | 1,605 | 1,614 | 3,500 |
| 2013/04/23 | 1,572 | 1,605 | 1,572 | 1,605 | 2,100 |
| 2013/04/22 | 1,570 | 1,610 | 1,570 | 1,605 | 1,300 |
| 2013/04/19 | 1,575 | 1,575 | 1,563 | 1,570 | 1,600 |
| 2013/04/18 | 1,569 | 1,575 | 1,565 | 1,575 | 400 |
| 2013/04/17 | 1,570 | 1,585 | 1,556 | 1,561 | 7,900 |
| 2013/04/16 | 1,609 | 1,610 | 1,609 | 1,610 | 2,700 |
| 2013/04/15 | 1,609 | 1,613 | 1,609 | 1,613 | 600 |
| 2013/04/12 | 1,563 | 1,569 | 1,563 | 1,569 | 600 |
| 2013/04/11 | 1,572 | 1,600 | 1,566 | 1,572 | 5,300 |
| 2013/04/10 | 1,651 | 1,651 | 1,610 | 1,612 | 4,800 |
| 2013/04/09 | 1,650 | 1,655 | 1,650 | 1,650 | 1,000 |
| 2013/04/08 | 1,644 | 1,678 | 1,635 | 1,635 | 2,900 |
| 2013/04/05 | 1,695 | 1,703 | 1,621 | 1,671 | 4,500 |
| 2013/04/04 | 1,650 | 1,700 | 1,650 | 1,695 | 5,000 |
| 2013/04/03 | 1,619 | 1,643 | 1,579 | 1,643 | 2,700 |
| 2013/04/02 | 1,675 | 1,675 | 1,620 | 1,621 | 5,300 |
| 2013/04/01 | 1,698 | 1,698 | 1,560 | 1,670 | 5,100 |
| 2013/03/29 | 1,669 | 1,700 | 1,660 | 1,670 | 4,000 |
| 2013/03/28 | 1,720 | 1,720 | 1,684 | 1,684 | 4,600 |
| 2013/03/27 | 1,900 | 1,900 | 1,721 | 1,760 | 8,200 |
| 2013/03/26 | 1,826 | 1,939 | 1,643 | 1,718 | 11,000 |
| 2013/03/25 | 1,548 | 1,586 | 1,542 | 1,586 | 9,900 |
| 2013/03/22 | 1,514 | 1,515 | 1,503 | 1,515 | 2,300 |
| 2013/03/21 | 1,516 | 1,516 | 1,516 | 1,516 | 100 |
| 2013/03/19 | 1,512 | 1,518 | 1,505 | 1,510 | 4,300 |
| 2013/03/18 | 1,500 | 1,518 | 1,487 | 1,512 | 9,200 |
| 2013/03/15 | 1,497 | 1,500 | 1,490 | 1,500 | 7,900 |
| 2013/03/14 | 1,481 | 1,498 | 1,464 | 1,470 | 10,500 |
| 2013/03/13 | 1,465 | 1,507 | 1,465 | 1,480 | 13,600 |
| 2013/03/12 | 1,499 | 1,499 | 1,462 | 1,464 | 7,700 |
| 2013/03/11 | 1,461 | 1,499 | 1,461 | 1,499 | 8,900 |
| 2013/03/08 | 1,460 | 1,461 | 1,452 | 1,461 | 7,700 |
| 2013/03/07 | 1,478 | 1,486 | 1,451 | 1,460 | 13,400 |
| 2013/03/06 | 1,479 | 1,491 | 1,452 | 1,477 | 7,700 |
| 2013/03/05 | 1,463 | 1,498 | 1,451 | 1,478 | 11,300 |
| 2013/03/04 | 1,507 | 1,514 | 1,430 | 1,456 | 13,600 |
| 2013/03/01 | 1,519 | 1,519 | 1,507 | 1,507 | 1,000 |
| 2013/02/28 | 1,507 | 1,519 | 1,485 | 1,519 | 7,200 |
| 2013/02/27 | 1,548 | 1,548 | 1,507 | 1,507 | 2,000 |
| 2013/02/26 | 1,520 | 1,550 | 1,507 | 1,525 | 2,900 |
| 2013/02/25 | 1,570 | 1,570 | 1,511 | 1,520 | 5,900 |
| 2013/02/22 | 1,527 | 1,550 | 1,527 | 1,545 | 5,300 |
| 2013/02/21 | 1,545 | 1,545 | 1,545 | 1,545 | 3,300 |
| 2013/02/20 | 1,565 | 1,565 | 1,545 | 1,545 | 4,700 |
| 2013/02/19 | 1,552 | 1,565 | 1,545 | 1,565 | 3,100 |
| 2013/02/18 | 1,550 | 1,550 | 1,545 | 1,548 | 1,300 |
| 2013/02/15 | 1,546 | 1,550 | 1,545 | 1,550 | 3,300 |
| 2013/02/14 | 1,530 | 1,550 | 1,530 | 1,546 | 3,700 |
| 2013/02/13 | 1,524 | 1,557 | 1,524 | 1,530 | 5,800 |
| 2013/02/12 | 1,511 | 1,526 | 1,510 | 1,510 | 700 |
| 2013/02/08 | 1,520 | 1,520 | 1,507 | 1,507 | 800 |
| 2013/02/07 | 1,527 | 1,527 | 1,515 | 1,520 | 3,300 |
| 2013/02/06 | 1,510 | 1,530 | 1,505 | 1,527 | 7,100 |
| 2013/02/05 | 1,515 | 1,515 | 1,505 | 1,510 | 2,000 |
| 2013/02/04 | 1,507 | 1,515 | 1,503 | 1,515 | 6,900 |
| 2013/02/01 | 1,513 | 1,513 | 1,507 | 1,507 | 400 |
| 2013/01/31 | 1,515 | 1,515 | 1,505 | 1,505 | 1,600 |
| 2013/01/30 | 1,501 | 1,515 | 1,501 | 1,515 | 4,300 |
| 2013/01/29 | 1,445 | 1,510 | 1,445 | 1,510 | 9,400 |
| 2013/01/28 | 1,501 | 1,508 | 1,480 | 1,507 | 2,400 |
| 2013/01/25 | 1,500 | 1,500 | 1,495 | 1,495 | 1,600 |
| 2013/01/24 | 1,499 | 1,509 | 1,483 | 1,483 | 8,800 |
| 2013/01/23 | 1,485 | 1,500 | 1,483 | 1,499 | 6,500 |
| 2013/01/22 | 1,493 | 1,495 | 1,470 | 1,485 | 10,100 |
| 2013/01/21 | 1,493 | 1,493 | 1,493 | 1,493 | 800 |
| 2013/01/18 | 1,503 | 1,503 | 1,499 | 1,499 | 6,900 |
| 2013/01/17 | 1,505 | 1,515 | 1,503 | 1,503 | 7,400 |
| 2013/01/16 | 1,500 | 1,515 | 1,500 | 1,511 | 4,200 |
| 2013/01/15 | 1,491 | 1,500 | 1,491 | 1,500 | 1,100 |
| 2013/01/11 | 1,503 | 1,505 | 1,491 | 1,491 | 7,500 |
| 2013/01/10 | 1,490 | 1,503 | 1,490 | 1,503 | 3,300 |
| 2013/01/09 | 1,502 | 1,502 | 1,481 | 1,490 | 8,700 |
| 2013/01/08 | 1,502 | 1,528 | 1,500 | 1,504 | 10,600 |
| 2013/01/07 | 1,501 | 1,514 | 1,501 | 1,511 | 1,300 |
| 2013/01/04 | 1,500 | 1,536 | 1,482 | 1,501 | 8,500 |