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 |
|---|---|---|---|---|---|
| 2015/12/30 | 4,300 | 4,385 | 4,300 | 4,385 | 10,400 |
| 2015/12/29 | 4,300 | 4,335 | 4,240 | 4,335 | 24,700 |
| 2015/12/28 | 4,200 | 4,300 | 4,155 | 4,300 | 13,700 |
| 2015/12/25 | 4,140 | 4,245 | 4,105 | 4,195 | 17,200 |
| 2015/12/24 | 4,005 | 4,160 | 4,005 | 4,160 | 26,000 |
| 2015/12/22 | 3,945 | 4,000 | 3,910 | 4,000 | 19,300 |
| 2015/12/21 | 3,865 | 3,950 | 3,800 | 3,885 | 16,900 |
| 2015/12/18 | 3,960 | 4,000 | 3,890 | 3,905 | 13,400 |
| 2015/12/17 | 3,990 | 4,060 | 3,960 | 4,000 | 7,600 |
| 2015/12/16 | 4,000 | 4,040 | 3,950 | 3,990 | 7,900 |
| 2015/12/15 | 4,100 | 4,100 | 3,980 | 4,000 | 15,400 |
| 2015/12/14 | 4,080 | 4,100 | 4,070 | 4,095 | 12,600 |
| 2015/12/11 | 4,065 | 4,200 | 4,065 | 4,175 | 30,200 |
| 2015/12/10 | 3,980 | 4,085 | 3,940 | 4,085 | 100,000 |
| 2015/12/09 | 3,825 | 3,985 | 3,740 | 3,910 | 41,300 |
| 2015/12/08 | 3,960 | 3,970 | 3,865 | 3,865 | 12,500 |
| 2015/12/07 | 4,170 | 4,170 | 3,970 | 4,005 | 20,800 |
| 2015/12/04 | 4,180 | 4,200 | 4,135 | 4,175 | 17,300 |
| 2015/12/03 | 4,230 | 4,250 | 4,205 | 4,235 | 11,200 |
| 2015/12/02 | 4,160 | 4,235 | 4,160 | 4,230 | 10,700 |
| 2015/12/01 | 4,250 | 4,250 | 4,130 | 4,160 | 5,300 |
| 2015/11/30 | 4,200 | 4,300 | 4,110 | 4,225 | 22,600 |
| 2015/11/27 | 4,295 | 4,295 | 4,085 | 4,180 | 30,900 |
| 2015/11/26 | 4,400 | 4,470 | 3,970 | 4,310 | 121,400 |
| 2015/11/25 | 3,800 | 3,845 | 3,780 | 3,845 | 3,600 |
| 2015/11/24 | 3,670 | 3,780 | 3,670 | 3,780 | 1,600 |
| 2015/11/20 | 3,670 | 3,670 | 3,670 | 3,670 | 400 |
| 2015/11/19 | 3,600 | 3,600 | 3,600 | 3,600 | 600 |
| 2015/11/18 | 3,615 | 3,615 | 3,520 | 3,605 | 1,200 |
| 2015/11/17 | 3,615 | 3,615 | 3,615 | 3,615 | 100 |
| 2015/11/16 | 3,600 | 3,600 | 3,600 | 3,600 | 600 |
| 2015/11/13 | 3,575 | 3,600 | 3,575 | 3,600 | 800 |
| 2015/11/12 | 3,585 | 3,590 | 3,585 | 3,590 | 400 |
| 2015/11/11 | 3,660 | 3,660 | 3,655 | 3,655 | 200 |
| 2015/11/10 | 3,530 | 3,660 | 3,530 | 3,660 | 500 |
| 2015/11/09 | 3,500 | 3,560 | 3,500 | 3,550 | 1,400 |
| 2015/11/06 | 3,600 | 3,600 | 3,530 | 3,530 | 1,300 |
| 2015/11/05 | 3,700 | 3,700 | 3,700 | 3,700 | 1,800 |
| 2015/11/04 | 3,755 | 3,755 | 3,755 | 3,755 | 100 |
| 2015/11/02 | 3,810 | 3,820 | 3,770 | 3,770 | 1,500 |
| 2015/10/30 | 3,800 | 3,815 | 3,800 | 3,815 | 300 |
| 2015/10/29 | 3,800 | 3,800 | 3,785 | 3,800 | 700 |
| 2015/10/28 | 3,810 | 3,820 | 3,810 | 3,820 | 400 |
| 2015/10/27 | 3,815 | 3,815 | 3,810 | 3,810 | 1,200 |
| 2015/10/26 | 3,775 | 3,800 | 3,775 | 3,795 | 2,400 |
| 2015/10/23 | 3,840 | 3,850 | 3,800 | 3,800 | 11,500 |
| 2015/10/22 | 3,800 | 3,845 | 3,770 | 3,840 | 1,500 |
| 2015/10/21 | 3,700 | 3,845 | 3,700 | 3,845 | 1,200 |
| 2015/10/20 | 3,750 | 3,750 | 3,670 | 3,740 | 3,800 |
| 2015/10/19 | 3,605 | 3,720 | 3,600 | 3,720 | 3,700 |
| 2015/10/16 | 3,620 | 3,660 | 3,530 | 3,660 | 2,200 |
| 2015/10/15 | 3,595 | 3,600 | 3,595 | 3,600 | 1,100 |
| 2015/10/14 | 3,575 | 3,575 | 3,520 | 3,525 | 700 |
| 2015/10/13 | 3,595 | 3,680 | 3,595 | 3,620 | 1,800 |
| 2015/10/09 | 3,470 | 3,600 | 3,470 | 3,575 | 1,500 |
| 2015/10/08 | 3,500 | 3,505 | 3,400 | 3,400 | 1,700 |
| 2015/10/07 | 3,590 | 3,590 | 3,590 | 3,590 | 100 |
| 2015/10/06 | 3,800 | 3,800 | 3,530 | 3,590 | 1,500 |
| 2015/10/05 | 3,815 | 3,815 | 3,815 | 3,815 | 400 |
| 2015/10/01 | 3,625 | 3,675 | 3,505 | 3,675 | 2,400 |
| 2015/09/30 | 3,425 | 3,600 | 3,425 | 3,600 | 22,500 |
| 2015/09/29 | 3,410 | 3,565 | 3,325 | 3,495 | 2,200 |
| 2015/09/28 | 3,350 | 3,550 | 3,350 | 3,550 | 7,900 |
| 2015/09/25 | 3,350 | 3,350 | 3,350 | 3,350 | 500 |
| 2015/09/24 | 3,350 | 3,350 | 3,350 | 3,350 | 400 |
| 2015/09/18 | 3,320 | 3,380 | 3,250 | 3,350 | 2,000 |
| 2015/09/17 | 3,370 | 3,370 | 3,300 | 3,300 | 900 |
| 2015/09/16 | 3,300 | 3,360 | 3,300 | 3,350 | 1,400 |
| 2015/09/15 | 3,300 | 3,340 | 3,300 | 3,330 | 800 |
| 2015/09/14 | 3,300 | 3,330 | 3,300 | 3,300 | 600 |
| 2015/09/11 | 3,330 | 3,330 | 3,205 | 3,300 | 1,500 |
| 2015/09/10 | 3,050 | 3,330 | 3,030 | 3,260 | 3,400 |
| 2015/09/09 | 3,205 | 3,205 | 3,110 | 3,120 | 3,200 |
| 2015/09/07 | 3,200 | 3,265 | 3,200 | 3,265 | 600 |
| 2015/09/04 | 3,270 | 3,275 | 3,220 | 3,220 | 800 |
| 2015/09/03 | 3,370 | 3,370 | 3,270 | 3,270 | 1,400 |
| 2015/09/02 | 3,255 | 3,300 | 3,210 | 3,300 | 900 |
| 2015/09/01 | 3,500 | 3,500 | 3,325 | 3,325 | 2,800 |
| 2015/08/31 | 3,345 | 3,500 | 3,310 | 3,500 | 6,400 |
| 2015/08/28 | 3,345 | 3,345 | 3,345 | 3,345 | 500 |
| 2015/08/27 | 3,300 | 3,340 | 3,280 | 3,300 | 26,600 |
| 2015/08/26 | 3,300 | 3,315 | 3,270 | 3,300 | 27,800 |
| 2015/08/25 | 3,130 | 3,300 | 3,000 | 3,300 | 15,600 |
| 2015/08/24 | 3,345 | 3,345 | 3,180 | 3,340 | 3,500 |
| 2015/08/21 | 3,430 | 3,535 | 3,400 | 3,430 | 2,500 |
| 2015/08/20 | 3,535 | 3,535 | 3,485 | 3,490 | 1,000 |
| 2015/08/19 | 3,500 | 3,500 | 3,500 | 3,500 | 1,500 |
| 2015/08/18 | 3,530 | 3,560 | 3,530 | 3,540 | 5,000 |
| 2015/08/17 | 3,535 | 3,550 | 3,535 | 3,545 | 700 |
| 2015/08/14 | 3,510 | 3,530 | 3,500 | 3,530 | 1,200 |
| 2015/08/13 | 3,450 | 3,510 | 3,450 | 3,510 | 3,100 |
| 2015/08/12 | 3,450 | 3,565 | 3,450 | 3,450 | 6,800 |
| 2015/08/11 | 3,455 | 3,495 | 3,455 | 3,475 | 4,400 |
| 2015/08/10 | 3,460 | 3,460 | 3,430 | 3,455 | 3,200 |
| 2015/08/07 | 3,460 | 3,460 | 3,430 | 3,460 | 6,800 |
| 2015/08/06 | 3,550 | 3,560 | 3,410 | 3,460 | 6,800 |
| 2015/08/05 | 3,550 | 3,555 | 3,480 | 3,550 | 7,200 |
| 2015/08/04 | 3,540 | 3,580 | 3,540 | 3,550 | 5,200 |
| 2015/08/03 | 3,475 | 3,625 | 3,450 | 3,540 | 3,800 |
| 2015/07/31 | 3,300 | 3,480 | 3,300 | 3,480 | 4,300 |
| 2015/07/30 | 3,210 | 3,385 | 3,210 | 3,385 | 6,500 |
| 2015/07/29 | 3,100 | 3,210 | 3,100 | 3,210 | 5,800 |
| 2015/07/28 | 3,110 | 3,170 | 3,050 | 3,160 | 7,900 |
| 2015/07/27 | 3,200 | 3,220 | 3,100 | 3,180 | 11,000 |
| 2015/07/24 | 3,180 | 3,200 | 3,170 | 3,200 | 2,600 |
| 2015/07/23 | 3,200 | 3,205 | 3,170 | 3,205 | 2,900 |
| 2015/07/22 | 3,215 | 3,230 | 3,190 | 3,230 | 1,300 |
| 2015/07/21 | 3,180 | 3,215 | 3,150 | 3,215 | 11,900 |
| 2015/07/17 | 3,165 | 3,180 | 3,120 | 3,180 | 4,300 |
| 2015/07/16 | 3,065 | 3,170 | 3,065 | 3,165 | 7,300 |
| 2015/07/15 | 2,970 | 3,060 | 2,970 | 3,060 | 10,100 |
| 2015/07/14 | 2,901 | 3,065 | 2,901 | 3,025 | 23,500 |
| 2015/07/13 | 2,901 | 2,910 | 2,851 | 2,906 | 4,700 |
| 2015/07/10 | 2,799 | 2,835 | 2,760 | 2,801 | 28,500 |
| 2015/07/09 | 2,700 | 2,785 | 2,691 | 2,785 | 2,600 |
| 2015/07/08 | 2,787 | 2,787 | 2,740 | 2,750 | 1,700 |
| 2015/07/07 | 2,729 | 2,787 | 2,729 | 2,787 | 1,600 |
| 2015/07/06 | 2,773 | 2,789 | 2,740 | 2,778 | 1,400 |
| 2015/07/03 | 2,773 | 2,773 | 2,738 | 2,773 | 1,000 |
| 2015/07/02 | 2,770 | 2,774 | 2,750 | 2,773 | 1,800 |
| 2015/07/01 | 2,765 | 2,769 | 2,764 | 2,769 | 1,000 |
| 2015/06/30 | 2,746 | 2,765 | 2,703 | 2,765 | 1,200 |
| 2015/06/29 | 2,753 | 2,753 | 2,710 | 2,750 | 2,500 |
| 2015/06/26 | 2,735 | 2,746 | 2,734 | 2,745 | 2,400 |
| 2015/06/25 | 2,750 | 2,775 | 2,720 | 2,775 | 3,000 |
| 2015/06/24 | 2,733 | 2,750 | 2,712 | 2,750 | 4,800 |
| 2015/06/23 | 2,714 | 2,733 | 2,711 | 2,733 | 2,600 |
| 2015/06/22 | 2,701 | 2,723 | 2,701 | 2,714 | 1,500 |
| 2015/06/19 | 2,698 | 2,724 | 2,680 | 2,724 | 4,300 |
| 2015/06/18 | 2,725 | 2,725 | 2,680 | 2,724 | 3,200 |
| 2015/06/17 | 2,744 | 2,744 | 2,700 | 2,715 | 2,900 |
| 2015/06/16 | 2,743 | 2,743 | 2,728 | 2,728 | 700 |
| 2015/06/15 | 2,699 | 2,755 | 2,699 | 2,710 | 4,100 |
| 2015/06/12 | 2,698 | 2,704 | 2,664 | 2,699 | 27,100 |
| 2015/06/11 | 2,709 | 2,720 | 2,640 | 2,699 | 3,800 |
| 2015/06/10 | 2,742 | 2,742 | 2,650 | 2,685 | 9,000 |
| 2015/06/09 | 2,747 | 2,747 | 2,715 | 2,745 | 1,000 |
| 2015/06/08 | 2,749 | 2,749 | 2,715 | 2,715 | 1,500 |
| 2015/06/05 | 2,743 | 2,750 | 2,711 | 2,750 | 3,100 |
| 2015/06/04 | 2,710 | 2,769 | 2,700 | 2,769 | 3,600 |
| 2015/06/03 | 2,714 | 2,740 | 2,714 | 2,740 | 800 |
| 2015/06/02 | 2,728 | 2,747 | 2,708 | 2,714 | 5,800 |
| 2015/06/01 | 2,729 | 2,729 | 2,665 | 2,719 | 4,600 |
| 2015/05/29 | 2,661 | 2,697 | 2,661 | 2,696 | 700 |
| 2015/05/28 | 2,725 | 2,725 | 2,630 | 2,680 | 1,900 |
| 2015/05/27 | 2,733 | 2,733 | 2,679 | 2,728 | 3,400 |
| 2015/05/26 | 2,710 | 2,735 | 2,696 | 2,700 | 2,700 |
| 2015/05/25 | 2,646 | 2,698 | 2,646 | 2,696 | 4,500 |
| 2015/05/22 | 2,650 | 2,670 | 2,637 | 2,639 | 3,200 |
| 2015/05/21 | 2,640 | 2,663 | 2,635 | 2,637 | 2,000 |
| 2015/05/20 | 2,626 | 2,630 | 2,614 | 2,630 | 4,200 |
| 2015/05/19 | 2,645 | 2,650 | 2,626 | 2,630 | 19,100 |
| 2015/05/18 | 2,624 | 2,640 | 2,624 | 2,631 | 2,500 |
| 2015/05/15 | 2,621 | 2,650 | 2,610 | 2,624 | 4,800 |
| 2015/05/14 | 2,658 | 2,658 | 2,634 | 2,640 | 9,600 |
| 2015/05/13 | 2,656 | 2,665 | 2,656 | 2,658 | 3,000 |
| 2015/05/12 | 2,700 | 2,700 | 2,700 | 2,700 | 1,100 |
| 2015/05/11 | 2,715 | 2,717 | 2,701 | 2,706 | 3,400 |
| 2015/05/08 | 2,770 | 2,780 | 2,715 | 2,725 | 7,700 |
| 2015/05/07 | 2,650 | 2,650 | 2,605 | 2,645 | 1,300 |
| 2015/05/01 | 2,625 | 2,625 | 2,605 | 2,605 | 1,100 |
| 2015/04/30 | 2,694 | 2,694 | 2,626 | 2,626 | 3,200 |
| 2015/04/28 | 2,700 | 2,720 | 2,698 | 2,698 | 2,000 |
| 2015/04/27 | 2,682 | 2,707 | 2,682 | 2,706 | 2,400 |
| 2015/04/24 | 2,687 | 2,691 | 2,661 | 2,687 | 4,700 |
| 2015/04/23 | 2,711 | 2,711 | 2,705 | 2,711 | 1,400 |
| 2015/04/22 | 2,700 | 2,737 | 2,691 | 2,730 | 1,400 |
| 2015/04/21 | 2,675 | 2,734 | 2,675 | 2,690 | 1,500 |
| 2015/04/20 | 2,659 | 2,682 | 2,659 | 2,675 | 2,300 |
| 2015/04/17 | 2,665 | 2,683 | 2,659 | 2,659 | 1,400 |
| 2015/04/16 | 2,697 | 2,697 | 2,664 | 2,664 | 1,900 |
| 2015/04/15 | 2,697 | 2,703 | 2,697 | 2,697 | 1,400 |
| 2015/04/14 | 2,711 | 2,747 | 2,697 | 2,697 | 4,100 |
| 2015/04/13 | 2,800 | 2,800 | 2,711 | 2,711 | 5,500 |
| 2015/04/10 | 2,800 | 2,800 | 2,800 | 2,800 | 200 |
| 2015/04/09 | 2,806 | 2,839 | 2,801 | 2,802 | 2,100 |
| 2015/04/08 | 2,803 | 2,825 | 2,802 | 2,804 | 2,300 |
| 2015/04/07 | 2,851 | 2,853 | 2,803 | 2,803 | 7,000 |
| 2015/04/06 | 2,882 | 2,882 | 2,868 | 2,869 | 1,400 |
| 2015/04/03 | 2,859 | 2,920 | 2,859 | 2,920 | 1,100 |
| 2015/04/02 | 2,950 | 3,000 | 2,858 | 2,858 | 1,800 |
| 2015/04/01 | 2,880 | 2,880 | 2,860 | 2,874 | 600 |
| 2015/03/31 | 2,840 | 2,890 | 2,840 | 2,880 | 900 |
| 2015/03/30 | 2,851 | 2,865 | 2,820 | 2,846 | 1,800 |
| 2015/03/27 | 2,937 | 2,937 | 2,801 | 2,851 | 6,300 |
| 2015/03/26 | 3,030 | 3,030 | 2,988 | 3,000 | 2,800 |
| 2015/03/25 | 2,986 | 3,050 | 2,979 | 3,005 | 3,800 |
| 2015/03/24 | 2,976 | 2,979 | 2,974 | 2,974 | 1,600 |
| 2015/03/23 | 2,962 | 2,978 | 2,962 | 2,975 | 800 |
| 2015/03/20 | 2,945 | 2,965 | 2,939 | 2,962 | 2,700 |
| 2015/03/19 | 2,980 | 2,980 | 2,951 | 2,955 | 2,200 |
| 2015/03/18 | 2,965 | 2,987 | 2,965 | 2,987 | 1,200 |
| 2015/03/17 | 2,987 | 2,987 | 2,955 | 2,956 | 1,000 |
| 2015/03/16 | 2,959 | 2,989 | 2,955 | 2,961 | 2,100 |
| 2015/03/13 | 2,950 | 2,957 | 2,925 | 2,957 | 800 |
| 2015/03/12 | 2,930 | 2,943 | 2,921 | 2,926 | 1,900 |
| 2015/03/11 | 2,911 | 2,952 | 2,911 | 2,940 | 800 |
| 2015/03/10 | 2,950 | 2,950 | 2,915 | 2,945 | 1,000 |
| 2015/03/09 | 2,928 | 2,948 | 2,928 | 2,928 | 2,400 |
| 2015/03/06 | 2,895 | 2,939 | 2,889 | 2,928 | 1,000 |
| 2015/03/05 | 2,832 | 2,888 | 2,832 | 2,888 | 2,300 |
| 2015/03/04 | 2,969 | 2,969 | 2,700 | 2,815 | 14,300 |
| 2015/03/03 | 2,935 | 3,100 | 2,903 | 2,936 | 4,600 |
| 2015/03/02 | 2,945 | 2,950 | 2,921 | 2,936 | 6,000 |
| 2015/02/27 | 2,860 | 2,915 | 2,860 | 2,915 | 4,100 |
| 2015/02/26 | 2,900 | 2,900 | 2,865 | 2,866 | 6,300 |
| 2015/02/25 | 2,899 | 2,900 | 2,871 | 2,900 | 1,800 |
| 2015/02/24 | 2,875 | 2,924 | 2,855 | 2,859 | 5,500 |
| 2015/02/23 | 2,955 | 2,955 | 2,853 | 2,900 | 4,400 |
| 2015/02/20 | 2,890 | 2,949 | 2,890 | 2,905 | 3,600 |
| 2015/02/19 | 2,850 | 2,890 | 2,850 | 2,890 | 2,900 |
| 2015/02/18 | 2,880 | 2,880 | 2,831 | 2,850 | 2,300 |
| 2015/02/17 | 2,890 | 2,890 | 2,863 | 2,879 | 1,900 |
| 2015/02/16 | 2,900 | 2,900 | 2,850 | 2,897 | 3,600 |
| 2015/02/13 | 2,900 | 2,900 | 2,821 | 2,850 | 9,900 |
| 2015/02/12 | 2,960 | 2,965 | 2,899 | 2,900 | 10,900 |
| 2015/02/10 | 2,960 | 2,960 | 2,920 | 2,953 | 4,000 |
| 2015/02/09 | 2,920 | 2,960 | 2,920 | 2,960 | 1,300 |
| 2015/02/06 | 2,970 | 2,970 | 2,950 | 2,960 | 1,900 |
| 2015/02/05 | 2,975 | 2,975 | 2,907 | 2,960 | 5,000 |
| 2015/02/04 | 2,988 | 2,988 | 2,940 | 2,976 | 2,900 |
| 2015/02/03 | 2,980 | 2,990 | 2,890 | 2,938 | 6,900 |
| 2015/02/02 | 2,960 | 3,020 | 2,930 | 3,005 | 7,000 |
| 2015/01/30 | 2,958 | 2,969 | 2,924 | 2,950 | 3,100 |
| 2015/01/29 | 2,898 | 2,960 | 2,865 | 2,914 | 2,500 |
| 2015/01/28 | 2,939 | 2,990 | 2,859 | 2,900 | 5,900 |
| 2015/01/27 | 2,999 | 2,999 | 2,920 | 2,920 | 3,500 |
| 2015/01/26 | 3,000 | 3,005 | 2,921 | 2,921 | 4,000 |
| 2015/01/23 | 2,970 | 2,970 | 2,857 | 2,937 | 4,400 |
| 2015/01/22 | 2,950 | 3,000 | 2,904 | 3,000 | 3,000 |
| 2015/01/21 | 2,843 | 2,950 | 2,843 | 2,950 | 2,200 |
| 2015/01/20 | 2,876 | 2,876 | 2,842 | 2,842 | 1,300 |
| 2015/01/19 | 2,875 | 2,899 | 2,820 | 2,876 | 2,100 |
| 2015/01/16 | 2,800 | 2,949 | 2,800 | 2,900 | 4,000 |
| 2015/01/15 | 2,845 | 2,845 | 2,790 | 2,839 | 1,400 |
| 2015/01/14 | 2,821 | 2,850 | 2,790 | 2,849 | 2,200 |
| 2015/01/13 | 2,854 | 2,854 | 2,720 | 2,821 | 3,900 |
| 2015/01/09 | 2,864 | 2,864 | 2,814 | 2,852 | 1,800 |
| 2015/01/08 | 2,770 | 2,870 | 2,770 | 2,864 | 8,600 |
| 2015/01/07 | 2,730 | 2,765 | 2,687 | 2,765 | 2,800 |
| 2015/01/06 | 2,680 | 2,730 | 2,680 | 2,730 | 1,500 |
| 2015/01/05 | 2,701 | 2,795 | 2,701 | 2,745 | 3,900 |