8013 (株)ナイガイ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 122 | 122 | 121 | 121 | 88,000 | 1,210 |
| 2006-12-28 | 123 | 123 | 121 | 122 | 219,000 | 1,220 |
| 2006-12-27 | 121 | 123 | 120 | 123 | 278,000 | 1,230 |
| 2006-12-26 | 117 | 121 | 116 | 121 | 620,000 | 1,210 |
| 2006-12-25 | 120 | 121 | 118 | 119 | 249,000 | 1,190 |
| 2006-12-22 | 122 | 122 | 120 | 121 | 329,000 | 1,210 |
| 2006-12-21 | 123 | 123 | 122 | 123 | 204,000 | 1,230 |
| 2006-12-20 | 121 | 124 | 121 | 124 | 416,000 | 1,240 |
| 2006-12-19 | 125 | 126 | 120 | 122 | 758,000 | 1,220 |
| 2006-12-18 | 126 | 127 | 125 | 127 | 336,000 | 1,270 |
| 2006-12-15 | 128 | 129 | 127 | 128 | 378,000 | 1,280 |
| 2006-12-14 | 129 | 130 | 128 | 128 | 180,000 | 1,280 |
| 2006-12-13 | 128 | 129 | 127 | 128 | 229,000 | 1,280 |
| 2006-12-12 | 128 | 131 | 127 | 128 | 463,000 | 1,280 |
| 2006-12-11 | 130 | 130 | 128 | 129 | 404,000 | 1,290 |
| 2006-12-08 | 126 | 129 | 126 | 129 | 522,000 | 1,290 |
| 2006-12-07 | 127 | 127 | 125 | 127 | 445,000 | 1,270 |
| 2006-12-06 | 124 | 128 | 123 | 126 | 357,000 | 1,260 |
| 2006-12-05 | 125 | 126 | 124 | 125 | 252,000 | 1,250 |
| 2006-12-04 | 124 | 125 | 123 | 125 | 132,000 | 1,250 |
| 2006-12-01 | 125 | 126 | 123 | 125 | 368,000 | 1,250 |
| 2006-11-30 | 127 | 127 | 124 | 125 | 284,000 | 1,250 |
| 2006-11-29 | 126 | 127 | 124 | 127 | 397,000 | 1,270 |
| 2006-11-28 | 120 | 125 | 120 | 124 | 371,000 | 1,240 |
| 2006-11-27 | 116 | 123 | 116 | 123 | 399,000 | 1,230 |
| 2006-11-24 | 120 | 120 | 115 | 118 | 395,000 | 1,180 |
| 2006-11-22 | 115 | 121 | 112 | 119 | 392,000 | 1,190 |
| 2006-11-21 | 116 | 118 | 113 | 113 | 428,000 | 1,130 |
| 2006-11-20 | 125 | 125 | 117 | 118 | 600,000 | 1,180 |
| 2006-11-17 | 128 | 129 | 126 | 126 | 541,000 | 1,260 |
| 2006-11-16 | 130 | 131 | 128 | 128 | 493,000 | 1,280 |
| 2006-11-15 | 130 | 130 | 127 | 128 | 492,000 | 1,280 |
| 2006-11-14 | 127 | 129 | 126 | 128 | 538,000 | 1,280 |
| 2006-11-13 | 129 | 129 | 124 | 126 | 503,000 | 1,260 |
| 2006-11-10 | 129 | 132 | 128 | 129 | 990,000 | 1,290 |
| 2006-11-09 | 130 | 131 | 128 | 129 | 443,000 | 1,290 |
| 2006-11-08 | 134 | 134 | 130 | 130 | 337,000 | 1,300 |
| 2006-11-07 | 135 | 135 | 132 | 133 | 460,000 | 1,330 |
| 2006-11-06 | 133 | 137 | 133 | 134 | 947,000 | 1,340 |
| 2006-11-02 | 132 | 133 | 131 | 131 | 315,000 | 1,310 |
| 2006-11-01 | 135 | 136 | 132 | 134 | 398,000 | 1,340 |
| 2006-10-31 | 132 | 138 | 132 | 134 | 1,244,000 | 1,340 |
| 2006-10-30 | 135 | 135 | 131 | 131 | 496,000 | 1,310 |
| 2006-10-27 | 141 | 142 | 136 | 136 | 779,000 | 1,360 |
| 2006-10-26 | 141 | 144 | 140 | 140 | 2,436,000 | 1,400 |
| 2006-10-25 | 134 | 138 | 134 | 137 | 1,158,000 | 1,370 |
| 2006-10-24 | 135 | 137 | 134 | 134 | 418,000 | 1,340 |
| 2006-10-23 | 135 | 135 | 132 | 135 | 448,000 | 1,350 |
| 2006-10-20 | 136 | 137 | 134 | 135 | 327,000 | 1,350 |
| 2006-10-19 | 137 | 138 | 135 | 138 | 418,000 | 1,380 |
| 2006-10-18 | 135 | 137 | 134 | 136 | 188,000 | 1,360 |
| 2006-10-17 | 136 | 137 | 135 | 137 | 286,000 | 1,370 |
| 2006-10-16 | 136 | 137 | 134 | 135 | 274,000 | 1,350 |
| 2006-10-13 | 133 | 136 | 131 | 136 | 396,000 | 1,360 |
| 2006-10-12 | 126 | 133 | 126 | 131 | 464,000 | 1,310 |
| 2006-10-11 | 130 | 131 | 126 | 126 | 331,000 | 1,260 |
| 2006-10-10 | 130 | 133 | 128 | 130 | 530,000 | 1,300 |
| 2006-10-06 | 137 | 137 | 133 | 133 | 375,000 | 1,330 |
| 2006-10-05 | 136 | 139 | 136 | 136 | 244,000 | 1,360 |
| 2006-10-04 | 140 | 141 | 135 | 135 | 284,000 | 1,350 |
| 2006-10-03 | 140 | 142 | 139 | 141 | 292,000 | 1,410 |
| 2006-10-02 | 140 | 142 | 140 | 141 | 298,000 | 1,410 |
| 2006-09-29 | 140 | 141 | 138 | 141 | 386,000 | 1,410 |
| 2006-09-28 | 136 | 140 | 134 | 139 | 328,000 | 1,390 |
| 2006-09-27 | 133 | 137 | 132 | 137 | 519,000 | 1,370 |
| 2006-09-26 | 131 | 139 | 130 | 132 | 1,047,000 | 1,320 |
| 2006-09-25 | 130 | 131 | 129 | 130 | 226,000 | 1,300 |
| 2006-09-22 | 130 | 130 | 128 | 129 | 116,000 | 1,290 |
| 2006-09-21 | 131 | 131 | 129 | 131 | 137,000 | 1,310 |
| 2006-09-20 | 132 | 132 | 128 | 130 | 163,000 | 1,300 |
| 2006-09-19 | 133 | 134 | 132 | 132 | 123,000 | 1,320 |
| 2006-09-15 | 133 | 133 | 130 | 133 | 208,000 | 1,330 |
| 2006-09-14 | 133 | 134 | 131 | 132 | 258,000 | 1,320 |
| 2006-09-13 | 139 | 140 | 134 | 134 | 302,000 | 1,340 |
| 2006-09-12 | 143 | 143 | 138 | 138 | 323,000 | 1,380 |
| 2006-09-11 | 144 | 145 | 143 | 143 | 145,000 | 1,430 |
| 2006-09-08 | 144 | 146 | 142 | 145 | 391,000 | 1,450 |
| 2006-09-07 | 143 | 145 | 142 | 143 | 190,000 | 1,430 |
| 2006-09-06 | 147 | 148 | 143 | 143 | 452,000 | 1,430 |
| 2006-09-05 | 144 | 148 | 144 | 147 | 466,000 | 1,470 |
| 2006-09-04 | 144 | 145 | 142 | 144 | 526,000 | 1,440 |
| 2006-09-01 | 141 | 142 | 140 | 141 | 251,000 | 1,410 |
| 2006-08-31 | 139 | 141 | 138 | 140 | 206,000 | 1,400 |
| 2006-08-30 | 140 | 141 | 137 | 137 | 171,000 | 1,370 |
| 2006-08-29 | 140 | 141 | 138 | 140 | 310,000 | 1,400 |
| 2006-08-28 | 144 | 145 | 138 | 139 | 395,000 | 1,390 |
| 2006-08-25 | 144 | 149 | 144 | 145 | 590,000 | 1,450 |
| 2006-08-24 | 146 | 147 | 144 | 146 | 548,000 | 1,460 |
| 2006-08-23 | 143 | 148 | 143 | 146 | 724,000 | 1,460 |
| 2006-08-22 | 140 | 145 | 139 | 144 | 366,000 | 1,440 |
| 2006-08-21 | 141 | 144 | 140 | 140 | 351,000 | 1,400 |
| 2006-08-18 | 140 | 141 | 138 | 141 | 186,000 | 1,410 |
| 2006-08-17 | 141 | 142 | 139 | 139 | 285,000 | 1,390 |
| 2006-08-16 | 138 | 140 | 137 | 140 | 363,000 | 1,400 |
| 2006-08-15 | 135 | 136 | 133 | 135 | 321,000 | 1,350 |
| 2006-08-14 | 131 | 134 | 131 | 134 | 215,000 | 1,340 |
| 2006-08-11 | 132 | 133 | 130 | 132 | 144,000 | 1,320 |
| 2006-08-10 | 132 | 133 | 130 | 131 | 143,000 | 1,310 |
| 2006-08-09 | 131 | 131 | 128 | 131 | 172,000 | 1,310 |
| 2006-08-08 | 129 | 132 | 128 | 132 | 182,000 | 1,320 |
| 2006-08-07 | 132 | 133 | 130 | 130 | 130,000 | 1,300 |
| 2006-08-04 | 134 | 136 | 131 | 135 | 191,000 | 1,350 |
| 2006-08-03 | 137 | 138 | 135 | 135 | 198,000 | 1,350 |
| 2006-08-02 | 134 | 139 | 131 | 135 | 463,000 | 1,350 |
| 2006-08-01 | 127 | 135 | 127 | 129 | 254,000 | 1,290 |
| 2006-07-31 | 127 | 129 | 127 | 127 | 136,000 | 1,270 |
| 2006-07-28 | 121 | 126 | 121 | 126 | 168,000 | 1,260 |
| 2006-07-27 | 120 | 122 | 120 | 122 | 202,000 | 1,220 |
| 2006-07-26 | 126 | 126 | 120 | 120 | 205,000 | 1,200 |
| 2006-07-25 | 127 | 127 | 124 | 126 | 121,000 | 1,260 |
| 2006-07-24 | 127 | 127 | 122 | 124 | 147,000 | 1,240 |
| 2006-07-21 | 127 | 130 | 126 | 129 | 114,000 | 1,290 |
| 2006-07-20 | 125 | 129 | 125 | 129 | 170,000 | 1,290 |
| 2006-07-19 | 122 | 125 | 121 | 122 | 249,000 | 1,220 |
| 2006-07-18 | 130 | 130 | 122 | 122 | 348,000 | 1,220 |
| 2006-07-14 | 136 | 136 | 131 | 131 | 269,000 | 1,310 |
| 2006-07-13 | 133 | 139 | 132 | 137 | 376,000 | 1,370 |
| 2006-07-12 | 142 | 142 | 134 | 137 | 419,000 | 1,370 |
| 2006-07-11 | 144 | 144 | 140 | 142 | 195,000 | 1,420 |
| 2006-07-10 | 141 | 143 | 139 | 143 | 452,000 | 1,430 |
| 2006-07-07 | 149 | 154 | 145 | 146 | 1,938,000 | 1,460 |
| 2006-07-06 | 146 | 148 | 145 | 147 | 517,000 | 1,470 |
| 2006-07-05 | 146 | 148 | 146 | 146 | 416,000 | 1,460 |
| 2006-07-04 | 146 | 149 | 146 | 147 | 541,000 | 1,470 |
| 2006-07-03 | 146 | 147 | 145 | 145 | 250,000 | 1,450 |
| 2006-06-30 | 147 | 147 | 144 | 145 | 321,000 | 1,450 |
| 2006-06-29 | 145 | 146 | 143 | 144 | 322,000 | 1,440 |
| 2006-06-28 | 143 | 145 | 143 | 145 | 156,000 | 1,450 |
| 2006-06-27 | 148 | 148 | 145 | 146 | 230,000 | 1,460 |
| 2006-06-26 | 144 | 147 | 144 | 147 | 514,000 | 1,470 |
| 2006-06-23 | 141 | 144 | 140 | 143 | 394,000 | 1,430 |
| 2006-06-22 | 139 | 142 | 139 | 142 | 317,000 | 1,420 |
| 2006-06-21 | 142 | 142 | 137 | 138 | 316,000 | 1,380 |
| 2006-06-20 | 141 | 143 | 139 | 141 | 455,000 | 1,410 |
| 2006-06-19 | 141 | 142 | 137 | 141 | 620,000 | 1,410 |
| 2006-06-16 | 137 | 144 | 137 | 140 | 1,960,000 | 1,400 |
| 2006-06-15 | 135 | 136 | 131 | 134 | 615,000 | 1,340 |
| 2006-06-14 | 129 | 132 | 128 | 130 | 342,000 | 1,300 |
| 2006-06-13 | 131 | 134 | 128 | 130 | 614,000 | 1,300 |
| 2006-06-12 | 128 | 137 | 127 | 135 | 600,000 | 1,350 |
| 2006-06-09 | 122 | 133 | 121 | 129 | 1,630,000 | 1,290 |
| 2006-06-08 | 126 | 127 | 120 | 120 | 669,000 | 1,200 |
| 2006-06-07 | 134 | 136 | 130 | 131 | 315,000 | 1,310 |
| 2006-06-06 | 135 | 139 | 133 | 134 | 583,000 | 1,340 |
| 2006-06-05 | 138 | 141 | 131 | 140 | 689,000 | 1,400 |
| 2006-06-02 | 138 | 140 | 118 | 137 | 1,665,000 | 1,370 |
| 2006-06-01 | 147 | 148 | 139 | 140 | 659,000 | 1,400 |
| 2006-05-31 | 145 | 147 | 142 | 144 | 582,000 | 1,440 |
| 2006-05-30 | 151 | 151 | 148 | 148 | 326,000 | 1,480 |
| 2006-05-29 | 155 | 155 | 151 | 151 | 278,000 | 1,510 |
| 2006-05-26 | 155 | 156 | 153 | 154 | 243,000 | 1,540 |
| 2006-05-25 | 155 | 156 | 152 | 154 | 512,000 | 1,540 |
| 2006-05-24 | 154 | 157 | 152 | 157 | 429,000 | 1,570 |
| 2006-05-23 | 159 | 160 | 153 | 154 | 438,000 | 1,540 |
| 2006-05-22 | 163 | 165 | 158 | 159 | 890,000 | 1,590 |
| 2006-05-19 | 155 | 158 | 152 | 158 | 534,000 | 1,580 |
| 2006-05-18 | 150 | 156 | 148 | 154 | 782,000 | 1,540 |
| 2006-05-17 | 156 | 159 | 152 | 155 | 897,000 | 1,550 |
| 2006-05-16 | 162 | 163 | 155 | 155 | 889,000 | 1,550 |
| 2006-05-15 | 164 | 164 | 158 | 160 | 639,000 | 1,600 |
| 2006-05-12 | 162 | 165 | 162 | 164 | 558,000 | 1,640 |
| 2006-05-11 | 170 | 172 | 165 | 167 | 658,000 | 1,670 |
| 2006-05-10 | 173 | 173 | 168 | 170 | 821,000 | 1,700 |
| 2006-05-09 | 178 | 178 | 174 | 174 | 480,000 | 1,740 |
| 2006-05-08 | 179 | 179 | 177 | 178 | 311,000 | 1,780 |
| 2006-05-02 | 175 | 177 | 173 | 177 | 503,000 | 1,770 |
| 2006-05-01 | 178 | 179 | 175 | 176 | 623,000 | 1,760 |
| 2006-04-28 | 182 | 182 | 178 | 179 | 627,000 | 1,790 |
| 2006-04-27 | 186 | 186 | 181 | 184 | 695,000 | 1,840 |
| 2006-04-26 | 187 | 191 | 182 | 184 | 1,481,000 | 1,840 |
| 2006-04-25 | 177 | 190 | 177 | 187 | 1,881,000 | 1,870 |
| 2006-04-24 | 180 | 182 | 172 | 179 | 1,360,000 | 1,790 |
| 2006-04-21 | 180 | 185 | 179 | 180 | 1,499,000 | 1,800 |
| 2006-04-20 | 187 | 187 | 179 | 181 | 981,000 | 1,810 |
| 2006-04-19 | 190 | 191 | 187 | 188 | 523,000 | 1,880 |
| 2006-04-18 | 183 | 192 | 183 | 192 | 638,000 | 1,920 |
| 2006-04-17 | 195 | 196 | 184 | 184 | 1,017,000 | 1,840 |
| 2006-04-14 | 195 | 196 | 193 | 195 | 483,000 | 1,950 |
| 2006-04-13 | 200 | 200 | 193 | 195 | 1,013,000 | 1,950 |
| 2006-04-12 | 195 | 202 | 195 | 198 | 1,696,000 | 1,980 |
| 2006-04-11 | 201 | 202 | 195 | 198 | 2,232,000 | 1,980 |
| 2006-04-10 | 193 | 205 | 191 | 200 | 7,555,000 | 2,000 |
| 2006-04-07 | 189 | 193 | 187 | 193 | 7,001,000 | 1,930 |
| 2006-04-06 | 181 | 185 | 181 | 184 | 1,245,000 | 1,840 |
| 2006-04-05 | 184 | 186 | 180 | 182 | 815,000 | 1,820 |
| 2006-04-04 | 186 | 187 | 183 | 183 | 647,000 | 1,830 |
| 2006-04-03 | 184 | 189 | 183 | 187 | 1,560,000 | 1,870 |
| 2006-03-31 | 182 | 184 | 180 | 183 | 1,463,000 | 1,830 |
| 2006-03-30 | 180 | 181 | 178 | 180 | 500,000 | 1,800 |
| 2006-03-29 | 175 | 182 | 175 | 180 | 769,000 | 1,800 |
| 2006-03-28 | 173 | 179 | 170 | 177 | 585,000 | 1,770 |
| 2006-03-27 | 175 | 177 | 172 | 173 | 1,084,000 | 1,730 |
| 2006-03-24 | 179 | 182 | 176 | 178 | 1,325,000 | 1,780 |
| 2006-03-23 | 183 | 183 | 179 | 180 | 873,000 | 1,800 |
| 2006-03-22 | 179 | 183 | 179 | 183 | 1,837,000 | 1,830 |
| 2006-03-20 | 175 | 182 | 174 | 179 | 2,766,000 | 1,790 |
| 2006-03-17 | 167 | 177 | 165 | 176 | 3,749,000 | 1,760 |
| 2006-03-16 | 165 | 174 | 165 | 169 | 2,656,000 | 1,690 |
| 2006-03-15 | 163 | 168 | 163 | 165 | 1,652,000 | 1,650 |
| 2006-03-14 | 162 | 163 | 161 | 162 | 388,000 | 1,620 |
| 2006-03-13 | 162 | 163 | 160 | 162 | 818,000 | 1,620 |
| 2006-03-10 | 160 | 162 | 159 | 159 | 831,000 | 1,590 |
| 2006-03-09 | 156 | 161 | 155 | 160 | 1,027,000 | 1,600 |
| 2006-03-08 | 154 | 156 | 153 | 155 | 386,000 | 1,550 |
| 2006-03-07 | 154 | 155 | 150 | 155 | 412,000 | 1,550 |
| 2006-03-06 | 154 | 154 | 149 | 154 | 434,000 | 1,540 |
| 2006-03-03 | 157 | 159 | 152 | 153 | 601,000 | 1,530 |
| 2006-03-02 | 163 | 166 | 160 | 160 | 385,000 | 1,600 |
| 2006-03-01 | 163 | 164 | 160 | 161 | 478,000 | 1,610 |
| 2006-02-28 | 171 | 171 | 166 | 166 | 584,000 | 1,660 |
| 2006-02-27 | 169 | 171 | 167 | 171 | 1,031,000 | 1,710 |
| 2006-02-24 | 166 | 167 | 164 | 165 | 629,000 | 1,650 |
| 2006-02-23 | 158 | 166 | 158 | 165 | 716,000 | 1,650 |
| 2006-02-22 | 156 | 159 | 152 | 156 | 1,108,000 | 1,560 |
| 2006-02-21 | 146 | 155 | 146 | 155 | 1,020,000 | 1,550 |
| 2006-02-20 | 159 | 160 | 142 | 144 | 913,000 | 1,440 |
| 2006-02-17 | 169 | 170 | 163 | 164 | 547,000 | 1,640 |
| 2006-02-16 | 172 | 173 | 169 | 170 | 464,000 | 1,700 |
| 2006-02-15 | 179 | 179 | 172 | 174 | 554,000 | 1,740 |
| 2006-02-14 | 171 | 177 | 169 | 176 | 850,000 | 1,760 |
| 2006-02-13 | 184 | 185 | 170 | 170 | 1,225,000 | 1,700 |
| 2006-02-10 | 192 | 193 | 183 | 188 | 1,418,000 | 1,880 |
| 2006-02-09 | 193 | 202 | 189 | 193 | 4,814,000 | 1,930 |
| 2006-02-08 | 191 | 192 | 190 | 191 | 819,000 | 1,910 |
| 2006-02-07 | 192 | 192 | 190 | 191 | 353,000 | 1,910 |
| 2006-02-06 | 190 | 193 | 190 | 191 | 464,000 | 1,910 |
| 2006-02-03 | 192 | 192 | 189 | 192 | 329,000 | 1,920 |
| 2006-02-02 | 192 | 193 | 190 | 193 | 470,000 | 1,930 |
| 2006-02-01 | 193 | 193 | 188 | 189 | 556,000 | 1,890 |
| 2006-01-31 | 194 | 195 | 192 | 194 | 410,000 | 1,940 |
| 2006-01-30 | 195 | 197 | 194 | 196 | 1,587,000 | 1,960 |
| 2006-01-27 | 188 | 193 | 188 | 192 | 1,896,000 | 1,920 |
| 2006-01-26 | 182 | 188 | 182 | 185 | 862,000 | 1,850 |
| 2006-01-25 | 183 | 184 | 181 | 182 | 672,000 | 1,820 |
| 2006-01-24 | 177 | 185 | 177 | 181 | 856,000 | 1,810 |
| 2006-01-23 | 179 | 185 | 172 | 172 | 1,257,000 | 1,720 |
| 2006-01-20 | 192 | 193 | 185 | 188 | 1,934,000 | 1,880 |
| 2006-01-19 | 181 | 189 | 178 | 188 | 4,849,000 | 1,880 |
| 2006-01-18 | 187 | 198 | 168 | 176 | 14,260,000 | 1,760 |
| 2006-01-17 | 204 | 205 | 172 | 172 | 3,021,000 | 1,720 |
| 2006-01-16 | 206 | 209 | 205 | 206 | 2,377,000 | 2,060 |
| 2006-01-13 | 202 | 206 | 202 | 203 | 1,562,000 | 2,030 |
| 2006-01-12 | 204 | 204 | 202 | 203 | 760,000 | 2,030 |
| 2006-01-11 | 205 | 206 | 201 | 204 | 1,107,000 | 2,040 |
| 2006-01-10 | 207 | 208 | 204 | 206 | 1,624,000 | 2,060 |
| 2006-01-06 | 202 | 210 | 201 | 207 | 6,055,000 | 2,070 |
| 2006-01-05 | 194 | 202 | 193 | 201 | 4,046,000 | 2,010 |
| 2006-01-04 | 193 | 194 | 191 | 193 | 413,000 | 1,930 |
分割・併合履歴 ： [2017-07-27]1株→0.1株 [1992-01-28]1株→1.05株 [1991-01-28]1株→1.05株 [1987-01-28]1株→1.1株 [1986-01-28]1株→1.1株
