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 |
|---|---|---|---|---|---|
| 2016/12/30 | 4,455 | 4,590 | 4,305 | 4,560 | 8,300 |
| 2016/12/29 | 4,235 | 4,520 | 4,235 | 4,415 | 13,400 |
| 2016/12/28 | 4,255 | 4,330 | 4,255 | 4,305 | 4,800 |
| 2016/12/27 | 4,225 | 4,295 | 4,190 | 4,190 | 6,900 |
| 2016/12/26 | 4,370 | 4,370 | 4,180 | 4,200 | 9,900 |
| 2016/12/22 | 4,370 | 4,380 | 4,335 | 4,380 | 2,000 |
| 2016/12/21 | 4,340 | 4,385 | 4,315 | 4,335 | 1,700 |
| 2016/12/20 | 4,215 | 4,350 | 4,210 | 4,340 | 3,900 |
| 2016/12/19 | 4,230 | 4,300 | 4,215 | 4,235 | 2,200 |
| 2016/12/16 | 4,235 | 4,280 | 4,215 | 4,230 | 4,000 |
| 2016/12/15 | 4,170 | 4,225 | 4,170 | 4,225 | 4,000 |
| 2016/12/14 | 4,165 | 4,200 | 4,135 | 4,190 | 2,100 |
| 2016/12/13 | 4,050 | 4,195 | 4,040 | 4,195 | 4,200 |
| 2016/12/12 | 4,210 | 4,210 | 4,095 | 4,120 | 4,100 |
| 2016/12/09 | 4,090 | 4,165 | 4,090 | 4,165 | 4,500 |
| 2016/12/08 | 4,195 | 4,200 | 4,090 | 4,115 | 3,200 |
| 2016/12/07 | 4,135 | 4,145 | 4,110 | 4,125 | 2,700 |
| 2016/12/06 | 4,150 | 4,155 | 4,065 | 4,065 | 4,000 |
| 2016/12/05 | 4,205 | 4,215 | 4,115 | 4,150 | 3,000 |
| 2016/12/02 | 4,205 | 4,260 | 4,205 | 4,220 | 2,200 |
| 2016/12/01 | 4,300 | 4,310 | 4,245 | 4,255 | 2,800 |
| 2016/11/30 | 4,200 | 4,305 | 4,200 | 4,290 | 2,300 |
| 2016/11/29 | 4,185 | 4,200 | 4,180 | 4,200 | 1,900 |
| 2016/11/28 | 4,270 | 4,270 | 4,130 | 4,255 | 7,400 |
| 2016/11/25 | 4,300 | 4,350 | 4,270 | 4,295 | 6,000 |
| 2016/11/24 | 4,400 | 4,400 | 4,320 | 4,340 | 2,600 |
| 2016/11/22 | 4,375 | 4,390 | 4,330 | 4,345 | 4,500 |
| 2016/11/21 | 4,275 | 4,345 | 4,270 | 4,345 | 4,600 |
| 2016/11/18 | 4,365 | 4,370 | 4,295 | 4,295 | 5,100 |
| 2016/11/17 | 4,235 | 4,335 | 4,220 | 4,315 | 6,400 |
| 2016/11/16 | 4,375 | 4,375 | 4,130 | 4,165 | 4,600 |
| 2016/11/15 | 4,235 | 4,440 | 4,215 | 4,365 | 16,700 |
| 2016/11/14 | 4,085 | 4,240 | 4,085 | 4,235 | 7,500 |
| 2016/11/11 | 4,165 | 4,195 | 4,085 | 4,085 | 5,900 |
| 2016/11/10 | 4,200 | 4,220 | 4,065 | 4,130 | 11,800 |
| 2016/11/09 | 4,185 | 4,215 | 3,950 | 3,950 | 11,300 |
| 2016/11/08 | 4,155 | 4,210 | 4,155 | 4,180 | 2,800 |
| 2016/11/07 | 4,000 | 4,175 | 4,000 | 4,160 | 9,000 |
| 2016/11/04 | 4,210 | 4,215 | 4,030 | 4,030 | 9,500 |
| 2016/11/02 | 4,270 | 4,300 | 4,240 | 4,280 | 11,300 |
| 2016/11/01 | 4,345 | 4,345 | 4,220 | 4,305 | 5,600 |
| 2016/10/31 | 4,210 | 4,375 | 4,210 | 4,345 | 13,000 |
| 2016/10/28 | 4,135 | 4,200 | 4,120 | 4,200 | 12,000 |
| 2016/10/27 | 3,985 | 4,140 | 3,985 | 4,120 | 10,900 |
| 2016/10/26 | 3,885 | 3,975 | 3,870 | 3,975 | 9,000 |
| 2016/10/25 | 3,785 | 3,890 | 3,765 | 3,885 | 11,500 |
| 2016/10/24 | 3,900 | 3,925 | 3,770 | 3,770 | 15,000 |
| 2016/10/21 | 3,895 | 3,900 | 3,860 | 3,895 | 6,700 |
| 2016/10/20 | 3,845 | 3,870 | 3,795 | 3,865 | 5,400 |
| 2016/10/19 | 3,790 | 3,855 | 3,790 | 3,845 | 3,800 |
| 2016/10/18 | 3,750 | 3,800 | 3,740 | 3,800 | 8,800 |
| 2016/10/17 | 3,710 | 3,790 | 3,710 | 3,775 | 2,200 |
| 2016/10/14 | 3,700 | 3,775 | 3,700 | 3,745 | 2,900 |
| 2016/10/13 | 3,650 | 3,720 | 3,650 | 3,705 | 5,000 |
| 2016/10/12 | 3,660 | 3,730 | 3,640 | 3,650 | 3,600 |
| 2016/10/11 | 3,730 | 3,800 | 3,685 | 3,720 | 2,800 |
| 2016/10/07 | 3,795 | 3,795 | 3,685 | 3,775 | 2,400 |
| 2016/10/06 | 3,765 | 3,800 | 3,765 | 3,780 | 2,800 |
| 2016/10/05 | 3,800 | 3,800 | 3,750 | 3,795 | 3,400 |
| 2016/10/04 | 3,800 | 3,800 | 3,715 | 3,790 | 5,000 |
| 2016/10/03 | 3,635 | 3,740 | 3,635 | 3,715 | 1,800 |
| 2016/09/30 | 3,750 | 3,770 | 3,635 | 3,635 | 3,100 |
| 2016/09/29 | 3,790 | 3,890 | 3,745 | 3,820 | 5,900 |
| 2016/09/28 | 3,695 | 3,725 | 3,565 | 3,720 | 4,200 |
| 2016/09/27 | 3,580 | 3,700 | 3,550 | 3,700 | 6,700 |
| 2016/09/26 | 3,625 | 3,635 | 3,570 | 3,570 | 2,600 |
| 2016/09/23 | 3,590 | 3,610 | 3,585 | 3,600 | 5,300 |
| 2016/09/21 | 3,510 | 3,620 | 3,510 | 3,610 | 4,500 |
| 2016/09/20 | 3,530 | 3,555 | 3,505 | 3,515 | 3,800 |
| 2016/09/16 | 3,505 | 3,525 | 3,500 | 3,500 | 2,900 |
| 2016/09/15 | 3,500 | 3,520 | 3,495 | 3,505 | 3,200 |
| 2016/09/14 | 3,500 | 3,510 | 3,495 | 3,500 | 6,900 |
| 2016/09/13 | 3,500 | 3,510 | 3,485 | 3,490 | 6,900 |
| 2016/09/12 | 3,495 | 3,520 | 3,495 | 3,500 | 1,800 |
| 2016/09/09 | 3,515 | 3,520 | 3,480 | 3,490 | 10,300 |
| 2016/09/08 | 3,500 | 3,520 | 3,500 | 3,520 | 2,500 |
| 2016/09/07 | 3,515 | 3,525 | 3,515 | 3,515 | 1,700 |
| 2016/09/06 | 3,535 | 3,535 | 3,510 | 3,520 | 700 |
| 2016/09/05 | 3,530 | 3,535 | 3,505 | 3,510 | 1,400 |
| 2016/09/02 | 3,545 | 3,545 | 3,535 | 3,535 | 700 |
| 2016/09/01 | 3,540 | 3,540 | 3,520 | 3,540 | 1,500 |
| 2016/08/31 | 3,510 | 3,535 | 3,510 | 3,525 | 800 |
| 2016/08/30 | 3,530 | 3,530 | 3,510 | 3,515 | 700 |
| 2016/08/29 | 3,525 | 3,530 | 3,510 | 3,515 | 900 |
| 2016/08/26 | 3,525 | 3,525 | 3,500 | 3,510 | 2,300 |
| 2016/08/25 | 3,510 | 3,535 | 3,505 | 3,525 | 1,800 |
| 2016/08/24 | 3,490 | 3,505 | 3,490 | 3,500 | 1,500 |
| 2016/08/23 | 3,505 | 3,505 | 3,480 | 3,490 | 9,000 |
| 2016/08/22 | 3,485 | 3,515 | 3,485 | 3,495 | 8,400 |
| 2016/08/19 | 3,430 | 3,495 | 3,430 | 3,480 | 8,900 |
| 2016/08/18 | 3,435 | 3,485 | 3,395 | 3,425 | 17,500 |
| 2016/08/17 | 3,485 | 3,490 | 3,405 | 3,435 | 11,000 |
| 2016/08/16 | 3,520 | 3,520 | 3,460 | 3,485 | 10,600 |
| 2016/08/15 | 3,465 | 3,515 | 3,465 | 3,510 | 4,500 |
| 2016/08/12 | 3,540 | 3,540 | 3,435 | 3,460 | 13,800 |
| 2016/08/10 | 3,510 | 3,510 | 3,510 | 3,510 | 200 |
| 2016/08/09 | 3,505 | 3,505 | 3,505 | 3,505 | 300 |
| 2016/08/08 | 3,475 | 3,515 | 3,475 | 3,515 | 4,700 |
| 2016/08/05 | 3,455 | 3,510 | 3,455 | 3,465 | 8,000 |
| 2016/08/04 | 3,475 | 3,495 | 3,410 | 3,420 | 8,700 |
| 2016/08/03 | 3,500 | 3,515 | 3,440 | 3,465 | 11,500 |
| 2016/08/02 | 3,500 | 3,520 | 3,500 | 3,510 | 2,600 |
| 2016/08/01 | 3,535 | 3,535 | 3,500 | 3,500 | 1,200 |
| 2016/07/29 | 3,500 | 3,530 | 3,500 | 3,515 | 3,000 |
| 2016/07/28 | 3,500 | 3,530 | 3,500 | 3,520 | 2,900 |
| 2016/07/27 | 3,500 | 3,540 | 3,500 | 3,515 | 2,300 |
| 2016/07/26 | 3,500 | 3,530 | 3,500 | 3,500 | 4,100 |
| 2016/07/25 | 3,535 | 3,535 | 3,500 | 3,505 | 1,500 |
| 2016/07/22 | 3,510 | 3,540 | 3,500 | 3,505 | 700 |
| 2016/07/21 | 3,510 | 3,510 | 3,510 | 3,510 | 1,000 |
| 2016/07/20 | 3,505 | 3,530 | 3,500 | 3,530 | 3,900 |
| 2016/07/19 | 3,505 | 3,520 | 3,465 | 3,500 | 10,500 |
| 2016/07/15 | 3,515 | 3,530 | 3,500 | 3,500 | 3,200 |
| 2016/07/14 | 3,510 | 3,575 | 3,510 | 3,525 | 3,100 |
| 2016/07/13 | 3,520 | 3,530 | 3,510 | 3,530 | 2,000 |
| 2016/07/12 | 3,525 | 3,535 | 3,505 | 3,520 | 5,100 |
| 2016/07/11 | 3,595 | 3,595 | 3,515 | 3,525 | 5,200 |
| 2016/07/08 | 3,590 | 3,590 | 3,500 | 3,510 | 23,600 |
| 2016/07/07 | 3,535 | 3,535 | 3,500 | 3,520 | 2,600 |
| 2016/07/06 | 3,500 | 3,540 | 3,500 | 3,535 | 3,900 |
| 2016/07/05 | 3,485 | 3,505 | 3,485 | 3,500 | 2,300 |
| 2016/07/04 | 3,480 | 3,510 | 3,445 | 3,485 | 8,800 |
| 2016/07/01 | 3,410 | 3,485 | 3,375 | 3,450 | 10,200 |
| 2016/06/30 | 3,340 | 3,365 | 3,320 | 3,350 | 1,600 |
| 2016/06/29 | 3,350 | 3,405 | 3,305 | 3,340 | 3,600 |
| 2016/06/28 | 3,435 | 3,435 | 3,330 | 3,350 | 3,700 |
| 2016/06/27 | 3,300 | 3,465 | 3,300 | 3,380 | 4,100 |
| 2016/06/24 | 3,515 | 3,515 | 3,200 | 3,210 | 6,800 |
| 2016/06/23 | 3,500 | 3,510 | 3,500 | 3,510 | 3,000 |
| 2016/06/22 | 3,505 | 3,515 | 3,500 | 3,515 | 1,500 |
| 2016/06/21 | 3,500 | 3,520 | 3,500 | 3,515 | 2,700 |
| 2016/06/20 | 3,475 | 3,530 | 3,475 | 3,515 | 4,400 |
| 2016/06/17 | 3,475 | 3,475 | 3,475 | 3,475 | 400 |
| 2016/06/16 | 3,500 | 3,510 | 3,445 | 3,465 | 11,000 |
| 2016/06/15 | 3,450 | 3,515 | 3,450 | 3,500 | 6,200 |
| 2016/06/14 | 3,440 | 3,495 | 3,360 | 3,420 | 12,600 |
| 2016/06/13 | 3,505 | 3,505 | 3,355 | 3,440 | 12,300 |
| 2016/06/10 | 3,505 | 3,510 | 3,500 | 3,505 | 7,300 |
| 2016/06/09 | 3,510 | 3,520 | 3,505 | 3,520 | 700 |
| 2016/06/08 | 3,535 | 3,535 | 3,510 | 3,530 | 1,500 |
| 2016/06/07 | 3,515 | 3,530 | 3,510 | 3,515 | 2,200 |
| 2016/06/06 | 3,510 | 3,545 | 3,500 | 3,545 | 6,100 |
| 2016/06/03 | 3,500 | 3,510 | 3,500 | 3,510 | 8,700 |
| 2016/06/02 | 3,500 | 3,505 | 3,500 | 3,500 | 4,700 |
| 2016/06/01 | 3,500 | 3,515 | 3,500 | 3,515 | 4,600 |
| 2016/05/31 | 3,480 | 3,510 | 3,480 | 3,500 | 5,200 |
| 2016/05/30 | 3,505 | 3,520 | 3,500 | 3,515 | 6,300 |
| 2016/05/27 | 3,500 | 3,540 | 3,500 | 3,505 | 11,800 |
| 2016/05/26 | 3,535 | 3,545 | 3,510 | 3,535 | 5,600 |
| 2016/05/25 | 3,525 | 3,530 | 3,510 | 3,510 | 2,100 |
| 2016/05/24 | 3,510 | 3,545 | 3,505 | 3,525 | 7,500 |
| 2016/05/23 | 3,520 | 3,540 | 3,505 | 3,510 | 4,400 |
| 2016/05/20 | 3,525 | 3,545 | 3,510 | 3,520 | 3,000 |
| 2016/05/19 | 3,520 | 3,540 | 3,500 | 3,510 | 9,200 |
| 2016/05/18 | 3,515 | 3,575 | 3,500 | 3,510 | 11,200 |
| 2016/05/17 | 3,495 | 3,525 | 3,480 | 3,515 | 9,000 |
| 2016/05/16 | 3,510 | 3,530 | 3,475 | 3,495 | 17,500 |
| 2016/05/13 | 3,495 | 3,545 | 3,430 | 3,525 | 11,300 |
| 2016/05/12 | 3,440 | 3,530 | 3,265 | 3,495 | 36,700 |
| 2016/05/11 | 3,150 | 3,695 | 3,150 | 3,475 | 52,900 |
| 2016/05/10 | 3,050 | 3,130 | 3,030 | 3,105 | 39,600 |
| 2016/05/09 | 2,775 | 2,775 | 2,738 | 2,766 | 3,100 |
| 2016/05/06 | 2,681 | 2,722 | 2,681 | 2,718 | 5,900 |
| 2016/05/02 | 2,681 | 2,765 | 2,681 | 2,720 | 6,000 |
| 2016/04/28 | 2,925 | 2,940 | 2,800 | 2,820 | 6,700 |
| 2016/04/27 | 2,820 | 2,941 | 2,820 | 2,925 | 11,600 |
| 2016/04/26 | 2,961 | 2,980 | 2,750 | 2,847 | 17,400 |
| 2016/04/25 | 3,160 | 3,160 | 2,985 | 2,987 | 17,300 |
| 2016/04/22 | 3,100 | 3,100 | 3,005 | 3,100 | 13,200 |
| 2016/04/21 | 3,105 | 3,105 | 3,020 | 3,070 | 10,300 |
| 2016/04/20 | 3,140 | 3,195 | 2,972 | 3,010 | 28,400 |
| 2016/04/19 | 3,095 | 3,240 | 3,080 | 3,115 | 52,600 |
| 2016/04/18 | 3,080 | 3,085 | 2,895 | 2,958 | 48,300 |
| 2016/04/15 | 2,616 | 2,710 | 2,616 | 2,660 | 11,300 |
| 2016/04/14 | 2,597 | 2,599 | 2,559 | 2,599 | 3,500 |
| 2016/04/13 | 2,561 | 2,572 | 2,549 | 2,570 | 6,400 |
| 2016/04/12 | 2,599 | 2,599 | 2,537 | 2,558 | 2,600 |
| 2016/04/11 | 2,601 | 2,601 | 2,548 | 2,557 | 2,400 |
| 2016/04/08 | 2,529 | 2,603 | 2,529 | 2,562 | 5,800 |
| 2016/04/07 | 2,503 | 2,583 | 2,503 | 2,578 | 9,700 |
| 2016/04/06 | 2,513 | 2,529 | 2,496 | 2,503 | 6,400 |
| 2016/04/05 | 2,568 | 2,568 | 2,493 | 2,504 | 13,900 |
| 2016/04/04 | 2,534 | 2,577 | 2,523 | 2,568 | 7,600 |
| 2016/04/01 | 2,652 | 2,652 | 2,557 | 2,560 | 12,600 |
| 2016/03/31 | 2,698 | 2,701 | 2,652 | 2,652 | 5,100 |
| 2016/03/30 | 2,687 | 2,709 | 2,687 | 2,698 | 4,400 |
| 2016/03/29 | 2,653 | 2,709 | 2,653 | 2,697 | 11,200 |
| 2016/03/28 | 2,706 | 2,746 | 2,706 | 2,737 | 29,700 |
| 2016/03/25 | 2,773 | 2,773 | 2,740 | 2,753 | 7,800 |
| 2016/03/24 | 2,779 | 2,800 | 2,711 | 2,735 | 7,800 |
| 2016/03/23 | 2,777 | 2,801 | 2,761 | 2,778 | 5,500 |
| 2016/03/22 | 2,729 | 2,800 | 2,713 | 2,775 | 12,900 |
| 2016/03/18 | 2,650 | 2,717 | 2,645 | 2,702 | 6,000 |
| 2016/03/17 | 2,760 | 2,760 | 2,631 | 2,631 | 27,500 |
| 2016/03/16 | 2,726 | 2,743 | 2,693 | 2,715 | 10,600 |
| 2016/03/15 | 2,680 | 2,752 | 2,680 | 2,752 | 13,800 |
| 2016/03/14 | 2,646 | 2,700 | 2,646 | 2,670 | 10,300 |
| 2016/03/11 | 2,611 | 2,655 | 2,604 | 2,646 | 16,300 |
| 2016/03/10 | 2,612 | 2,653 | 2,612 | 2,653 | 7,600 |
| 2016/03/09 | 2,625 | 2,630 | 2,603 | 2,611 | 12,700 |
| 2016/03/08 | 2,657 | 2,670 | 2,608 | 2,635 | 20,200 |
| 2016/03/07 | 2,720 | 2,728 | 2,675 | 2,675 | 11,700 |
| 2016/03/04 | 2,664 | 2,710 | 2,647 | 2,699 | 13,100 |
| 2016/03/03 | 2,631 | 2,669 | 2,631 | 2,663 | 9,500 |
| 2016/03/02 | 2,596 | 2,670 | 2,596 | 2,642 | 14,300 |
| 2016/03/01 | 2,644 | 2,650 | 2,584 | 2,593 | 17,400 |
| 2016/02/29 | 2,693 | 2,715 | 2,636 | 2,640 | 17,800 |
| 2016/02/26 | 2,742 | 2,752 | 2,680 | 2,693 | 14,600 |
| 2016/02/25 | 2,731 | 2,782 | 2,731 | 2,742 | 19,200 |
| 2016/02/24 | 2,702 | 2,750 | 2,693 | 2,721 | 13,300 |
| 2016/02/23 | 2,730 | 2,755 | 2,719 | 2,729 | 13,800 |
| 2016/02/22 | 2,730 | 2,758 | 2,725 | 2,730 | 22,900 |
| 2016/02/19 | 2,789 | 2,790 | 2,744 | 2,765 | 16,100 |
| 2016/02/18 | 2,801 | 2,830 | 2,773 | 2,803 | 26,900 |
| 2016/02/17 | 2,800 | 2,830 | 2,755 | 2,800 | 31,400 |
| 2016/02/16 | 2,820 | 2,899 | 2,770 | 2,830 | 23,700 |
| 2016/02/15 | 2,880 | 2,894 | 2,810 | 2,880 | 25,100 |
| 2016/02/12 | 2,796 | 2,820 | 2,681 | 2,689 | 40,100 |
| 2016/02/10 | 3,040 | 3,060 | 2,890 | 2,937 | 38,500 |
| 2016/02/09 | 3,195 | 3,195 | 3,025 | 3,040 | 30,900 |
| 2016/02/08 | 3,135 | 3,240 | 3,135 | 3,215 | 21,200 |
| 2016/02/05 | 3,250 | 3,280 | 3,185 | 3,205 | 23,000 |
| 2016/02/04 | 3,400 | 3,400 | 3,290 | 3,310 | 17,600 |
| 2016/02/03 | 3,400 | 3,415 | 3,310 | 3,350 | 27,200 |
| 2016/02/02 | 3,485 | 3,500 | 3,460 | 3,470 | 29,600 |
| 2016/02/01 | 3,485 | 3,550 | 3,450 | 3,490 | 33,900 |
| 2016/01/29 | 3,550 | 3,650 | 3,385 | 3,480 | 61,100 |
| 2016/01/28 | 3,740 | 3,765 | 3,455 | 3,550 | 277,200 |
| 2016/01/27 | 3,710 | 3,775 | 3,710 | 3,755 | 47,800 |
| 2016/01/26 | 3,605 | 3,750 | 3,605 | 3,700 | 29,500 |
| 2016/01/25 | 3,735 | 3,875 | 3,735 | 3,815 | 20,400 |
| 2016/01/22 | 3,595 | 3,875 | 3,565 | 3,805 | 39,000 |
| 2016/01/21 | 3,585 | 3,650 | 3,475 | 3,485 | 31,400 |
| 2016/01/20 | 3,670 | 3,750 | 3,545 | 3,585 | 31,000 |
| 2016/01/19 | 3,590 | 3,710 | 3,500 | 3,685 | 40,500 |
| 2016/01/18 | 3,500 | 3,610 | 3,480 | 3,570 | 45,400 |
| 2016/01/15 | 3,770 | 3,795 | 3,625 | 3,630 | 65,900 |
| 2016/01/14 | 3,970 | 4,080 | 3,685 | 3,700 | 124,600 |
| 2016/01/13 | 4,500 | 4,550 | 4,385 | 4,385 | 32,100 |
| 2016/01/12 | 4,700 | 4,700 | 4,420 | 4,500 | 80,000 |
| 2016/01/08 | 4,745 | 4,790 | 4,675 | 4,750 | 35,600 |
| 2016/01/07 | 4,770 | 4,890 | 4,675 | 4,750 | 76,800 |
| 2016/01/06 | 4,800 | 4,800 | 4,615 | 4,710 | 46,400 |
| 2016/01/05 | 4,595 | 4,790 | 4,560 | 4,790 | 38,500 |
| 2016/01/04 | 4,405 | 4,630 | 4,405 | 4,605 | 41,400 |