8013 (株)ナイガイの時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	276	276	276	276	1,000	2,068.92
1983-12-27	275	275	275	275	19,000	2,061.42
1983-12-26	275	275	275	275	14,000	2,061.42
1983-12-24	273	275	273	275	15,000	2,061.42
1983-12-23	273	275	273	275	17,000	2,061.42
1983-12-22	269	272	269	272	28,000	2,038.93
1983-12-21	264	270	263	270	51,000	2,023.94
1983-12-20	263	265	263	264	24,000	1,978.97
1983-12-19	262	263	262	262	6,000	1,963.97
1983-12-17	267	267	267	267	13,000	2,001.45
1983-12-16	270	270	268	268	12,000	2,008.95
1983-12-15	273	273	273	273	20,000	2,046.43
1983-12-14	273	273	272	272	5,000	2,038.93
1983-12-13	275	275	272	273	26,000	2,046.43
1983-12-12	275	277	275	275	18,000	2,061.42
1983-12-09	278	278	275	275	16,000	2,061.42
1983-12-08	280	280	276	278	11,000	2,083.91
1983-12-07	275	278	275	278	14,000	2,083.91
1983-12-06	275	275	275	275	6,000	2,061.42
1983-12-05	272	273	272	272	17,000	2,038.93
1983-12-03	272	272	272	272	16,000	2,038.93
1983-12-02	272	272	272	272	6,000	2,038.93
1983-12-01	273	273	271	271	12,000	2,031.44
1983-11-30	275	275	273	273	7,000	2,046.43
1983-11-29	273	274	270	271	18,000	2,031.44
1983-11-28	280	280	266	268	42,000	2,008.95
1983-11-26	280	280	280	280	8,000	2,098.90
1983-11-25	284	284	281	281	23,000	2,106.40
1983-11-24	278	285	278	283	18,000	2,121.39
1983-11-22	280	286	280	281	17,000	2,106.40
1983-11-21	275	280	275	278	5,000	2,083.91
1983-11-19	267	270	267	270	8,000	2,023.94
1983-11-18	263	267	262	267	34,000	2,001.45
1983-11-17	264	264	262	263	34,000	1,971.47
1983-11-16	264	265	263	265	26,000	1,986.46
1983-11-15	262	265	262	264	28,000	1,978.97
1983-11-14	263	263	262	262	25,000	1,963.97
1983-11-11	263	263	262	262	35,000	1,963.97
1983-11-10	262	263	262	263	26,000	1,971.47
1983-11-05	263	263	262	262	11,000	1,963.97
1983-11-04	265	265	262	263	17,000	1,971.47
1983-11-02	265	265	262	263	15,000	1,971.47
1983-10-31	265	265	262	262	33,000	1,963.97
1983-10-29	263	265	263	265	8,000	1,986.46
1983-10-27	265	265	263	263	30,000	1,971.47
1983-10-26	263	264	263	264	12,000	1,978.97
1983-10-25	264	264	264	264	11,000	1,978.97
1983-10-24	264	264	263	264	60,000	1,978.97
1983-10-22	264	264	264	264	15,000	1,978.97
1983-10-21	264	265	264	264	9,000	1,978.97
1983-10-20	263	263	263	263	19,000	1,971.47
1983-10-18	263	265	263	263	23,000	1,971.47
1983-10-17	263	265	263	263	15,000	1,971.47
1983-10-15	262	262	262	262	12,000	1,963.97
1983-10-14	262	264	262	262	25,000	1,963.97
1983-10-13	264	264	264	264	3,000	1,978.97
1983-10-12	264	264	262	263	13,000	1,971.47
1983-10-11	265	265	265	265	8,000	1,986.46
1983-10-07	266	267	265	265	9,000	1,986.46
1983-10-06	266	267	265	266	10,000	1,993.96
1983-10-05	266	269	266	267	8,000	2,001.45
1983-10-04	265	265	265	265	29,000	1,986.46
1983-10-01	265	265	262	265	10,000	1,986.46
1983-09-30	266	270	266	269	12,000	2,016.45
1983-09-29	265	265	265	265	9,000	1,986.46
1983-09-28	267	268	265	265	12,000	1,986.46
1983-09-27	270	270	270	270	13,000	2,023.94
1983-09-26	266	275	266	275	17,000	2,061.42
1983-09-24	262	265	262	265	25,000	1,986.46
1983-09-22	265	265	261	262	76,000	1,963.97
1983-09-21	270	270	267	269	19,000	2,016.45
1983-09-20	274	274	270	270	24,000	2,023.94
1983-09-19	275	275	275	275	11,000	2,061.42
1983-09-17	275	275	275	275	16,000	2,061.42
1983-09-16	275	275	275	275	11,000	2,061.42
1983-09-14	274	275	274	275	12,000	2,061.42
1983-09-13	273	280	273	273	13,000	2,046.43
1983-09-12	276	280	275	276	9,000	2,068.92
1983-09-09	275	278	273	273	17,000	2,046.43
1983-09-08	271	275	271	275	31,000	2,061.42
1983-09-07	274	274	271	271	52,000	2,031.44
1983-09-06	274	274	274	274	18,000	2,053.93
1983-09-05	274	274	273	274	24,000	2,053.93
1983-09-03	274	274	273	273	8,000	2,046.43
1983-09-02	274	274	273	274	13,000	2,053.93
1983-09-01	272	275	272	275	20,000	2,061.42
1983-08-31	274	274	272	272	24,000	2,038.93
1983-08-30	274	275	271	275	43,000	2,061.42
1983-08-29	273	274	272	274	5,000	2,053.93
1983-08-27	272	272	272	272	28,000	2,038.93
1983-08-26	271	272	271	272	20,000	2,038.93
1983-08-25	271	271	271	271	7,000	2,031.44
1983-08-24	271	271	271	271	26,000	2,031.44
1983-08-23	272	272	271	271	5,000	2,031.44
1983-08-22	271	271	271	271	22,000	2,031.44
1983-08-20	270	275	270	271	15,000	2,031.44
1983-08-19	270	270	270	270	29,000	2,023.94
1983-08-18	274	274	273	273	22,000	2,046.43
1983-08-17	277	277	275	275	21,000	2,061.42
1983-08-16	277	277	277	277	13,000	2,076.42
1983-08-15	276	277	276	277	9,000	2,076.42
1983-08-12	276	277	275	275	15,000	2,061.42
1983-08-11	275	276	275	276	3,000	2,068.92
1983-08-10	277	277	275	275	21,000	2,061.42
1983-08-09	275	275	274	275	13,000	2,061.42
1983-08-08	277	280	277	277	15,000	2,076.42
1983-08-06	277	277	275	277	22,000	2,076.42
1983-08-05	277	277	277	277	14,000	2,076.42
1983-08-04	280	280	277	277	16,000	2,076.42
1983-08-03	283	283	280	280	13,000	2,098.90
1983-08-02	280	285	276	283	19,000	2,121.39
1983-08-01	285	285	276	282	34,000	2,113.90
1983-07-30	283	285	280	282	34,000	2,113.90
1983-07-29	279	281	279	280	22,000	2,098.90
1983-07-28	279	279	276	276	45,000	2,068.92
1983-07-27	275	281	275	279	35,000	2,091.41
1983-07-26	276	280	276	280	13,000	2,098.90
1983-07-25	277	278	275	276	21,000	2,068.92
1983-07-23	280	280	275	275	21,000	2,061.42
1983-07-22	275	285	275	285	55,000	2,136.38
1983-07-21	269	276	269	275	27,000	2,061.42
1983-07-20	268	268	268	268	8,000	2,008.95
1983-07-19	266	266	266	266	6,000	1,993.96
1983-07-18	265	265	265	265	6,000	1,986.46
1983-07-15	267	268	265	265	13,000	1,986.46
1983-07-14	273	273	263	263	125,000	1,971.47
1983-07-13	270	275	270	275	27,000	2,061.42
1983-07-12	274	275	263	263	89,000	1,971.47
1983-07-11	278	278	277	278	25,000	2,083.91
1983-07-09	277	277	276	277	8,000	2,076.42
1983-07-08	279	280	277	277	58,000	2,076.42
1983-07-07	278	279	278	279	12,000	2,091.41
1983-07-06	279	280	278	278	6,000	2,083.91
1983-07-05	278	280	278	278	15,000	2,083.91
1983-07-04	278	280	278	280	7,000	2,098.90
1983-07-02	278	278	278	278	4,000	2,083.91
1983-07-01	280	280	276	276	21,000	2,068.92
1983-06-30	280	285	280	283	13,000	2,121.39
1983-06-29	280	280	280	280	14,000	2,098.90
1983-06-28	276	278	268	268	37,000	2,008.95
1983-06-27	274	274	273	274	9,000	2,053.93
1983-06-25	273	274	271	274	13,000	2,053.93
1983-06-24	277	278	277	278	12,000	2,083.91
1983-06-23	283	284	281	281	10,000	2,106.40
1983-06-22	284	284	283	283	11,000	2,121.39
1983-06-21	284	284	283	283	18,000	2,121.39
1983-06-20	285	285	283	285	19,000	2,136.38
1983-06-17	285	285	284	284	37,000	2,128.89
1983-06-16	288	288	285	285	18,000	2,136.38
1983-06-15	285	285	285	285	5,000	2,136.38
1983-06-14	289	290	284	284	8,000	2,128.89
1983-06-13	285	290	285	290	19,000	2,173.86
1983-06-11	285	285	285	285	4,000	2,136.38
1983-06-10	288	288	285	285	9,000	2,136.38
1983-06-09	288	289	285	289	8,000	2,166.37
1983-06-08	291	291	289	289	20,000	2,166.37
1983-06-07	292	293	291	291	13,000	2,181.36
1983-06-06	292	295	292	295	4,000	2,211.34
1983-06-04	291	291	291	291	21,000	2,181.36
1983-06-03	295	296	291	295	15,000	2,211.34
1983-06-02	300	300	295	295	23,000	2,211.34
1983-06-01	298	300	298	298	33,000	2,233.83
1983-05-31	298	298	298	298	19,000	2,233.83
1983-05-30	303	303	298	298	25,000	2,233.83
1983-05-28	299	300	298	298	9,000	2,233.83
1983-05-27	300	300	298	298	35,000	2,233.83
1983-05-26	303	305	298	298	231,000	2,233.83
1983-05-25	313	317	303	303	159,000	2,271.31
1983-05-24	304	315	304	312	166,000	2,338.78
1983-05-23	300	303	300	302	43,000	2,263.82
1983-05-20	296	300	296	297	34,000	2,226.34
1983-05-19	305	305	295	295	44,000	2,211.34
1983-05-18	300	308	300	304	214,000	2,278.81
1983-05-17	295	300	295	299	83,000	2,241.33
1983-05-16	291	295	291	291	41,000	2,181.36
1983-05-14	289	290	288	290	47,000	2,173.86
1983-05-13	287	289	287	289	18,000	2,166.37
1983-05-12	287	289	287	287	21,000	2,151.38
1983-05-11	286	289	286	286	15,000	2,143.88
1983-05-10	287	287	286	287	18,000	2,151.38
1983-05-09	286	287	285	287	31,000	2,151.38
1983-05-07	285	285	285	285	8,000	2,136.38
1983-05-06	289	289	285	285	11,000	2,136.38
1983-05-04	290	290	288	288	11,000	2,158.87
1983-05-02	288	290	285	285	49,000	2,136.38
1983-04-30	289	289	286	286	5,000	2,143.88
1983-04-28	292	292	290	290	47,000	2,173.86
1983-04-27	289	298	286	298	10,000	2,233.83
1983-04-26	285	299	285	294	101,000	2,203.85
1983-04-25	289	294	285	294	44,000	2,203.85
1983-04-23	293	293	285	285	25,000	2,136.38
1983-04-22	295	299	290	294	127,000	2,203.85
1983-04-21	290	295	289	295	73,000	2,211.34
1983-04-20	286	290	286	290	25,000	2,173.86
1983-04-19	285	289	285	289	18,000	2,166.37
1983-04-18	290	290	284	285	47,000	2,136.38
1983-04-15	290	290	285	290	47,000	2,173.86
1983-04-14	289	290	289	290	17,000	2,173.86
1983-04-13	290	290	290	290	4,000	2,173.86
1983-04-12	291	294	283	283	52,000	2,121.39
1983-04-11	298	300	290	290	179,000	2,173.86
1983-04-09	294	298	294	296	125,000	2,218.84
1983-04-08	295	297	294	295	45,000	2,211.34
1983-04-07	290	298	290	290	48,000	2,173.86
1983-04-06	289	294	285	291	52,000	2,181.36
1983-04-05	284	290	284	290	57,000	2,173.86
1983-04-04	285	285	281	283	29,000	2,121.39
1983-04-02	281	283	280	280	33,000	2,098.90
1983-04-01	278	283	278	280	26,000	2,098.90
1983-03-31	280	280	278	278	33,000	2,083.91
1983-03-30	275	280	274	279	23,000	2,091.41
1983-03-29	273	274	272	273	24,000	2,046.43
1983-03-28	279	279	272	273	24,000	2,046.43
1983-03-26	280	280	276	280	19,000	2,098.90
1983-03-25	272	285	271	284	26,000	2,128.89
1983-03-24	269	271	269	271	9,000	2,031.44
1983-03-23	268	269	266	267	38,000	2,001.45
1983-03-22	272	273	265	268	80,000	2,008.95
1983-03-18	271	271	271	271	9,000	2,031.44
1983-03-17	280	280	270	270	55,000	2,023.94
1983-03-16	277	280	275	276	18,000	2,068.92
1983-03-15	277	278	277	277	14,000	2,076.42
1983-03-14	276	280	275	275	27,000	2,061.42
1983-03-12	280	281	275	275	25,000	2,061.42
1983-03-11	285	285	281	281	20,000	2,106.40
1983-03-10	280	285	280	285	19,000	2,136.38
1983-03-09	286	286	280	280	38,000	2,098.90
1983-03-08	284	285	284	285	20,000	2,136.38
1983-03-07	283	285	280	284	40,000	2,128.89
1983-03-05	280	285	280	284	33,000	2,128.89
1983-03-04	270	280	270	280	118,000	2,098.90
1983-03-03	265	270	265	265	151,000	1,986.46
1983-03-02	261	263	256	260	456,000	1,948.98
1983-03-01	275	275	260	260	154,000	1,948.98
1983-02-28	280	281	270	270	97,000	2,023.94
1983-02-25	281	283	280	280	37,000	2,098.90
1983-02-23	281	281	281	281	24,000	2,106.40
1983-02-22	283	283	281	281	14,000	2,106.40
1983-02-21	283	284	281	281	33,000	2,106.40
1983-02-18	284	284	283	283	35,000	2,121.39
1983-02-17	286	286	283	283	30,000	2,121.39
1983-02-16	289	289	283	283	28,000	2,121.39
1983-02-15	285	289	285	289	32,000	2,166.37
1983-02-14	284	290	283	283	20,000	2,121.39
1983-02-12	285	285	283	283	14,000	2,121.39
1983-02-10	285	285	283	283	20,000	2,121.39
1983-02-09	289	290	285	288	14,000	2,158.87
1983-02-08	285	289	285	289	15,000	2,166.37
1983-02-07	284	285	284	285	13,000	2,136.38
1983-02-05	287	288	284	288	6,000	2,158.87
1983-02-04	285	285	281	283	11,000	2,121.39
1983-02-03	285	288	281	288	40,000	2,158.87
1983-02-02	290	294	288	288	32,000	2,158.87
1983-02-01	292	293	290	293	13,000	2,196.35
1983-01-31	288	290	288	290	16,000	2,173.86
1983-01-29	282	288	281	288	11,000	2,158.87
1983-01-28	282	282	281	281	25,000	2,106.40
1983-01-27	285	289	281	282	15,000	2,113.90
1983-01-26	287	294	287	291	19,000	2,181.36
1983-01-25	284	288	282	288	28,000	2,158.87
1983-01-24	294	294	287	289	21,000	2,166.37
1983-01-22	295	297	294	294	13,000	2,203.85
1983-01-21	295	300	291	294	27,000	2,203.85
1983-01-20	287	291	287	291	40,000	2,181.36
1983-01-19	280	288	280	287	55,000	2,151.38
1983-01-18	280	283	279	280	200,000	2,098.90
1983-01-17	287	290	280	280	190,000	2,098.90
1983-01-14	285	290	285	290	65,000	2,173.86
1983-01-13	305	306	301	305	36,000	2,286.31
1983-01-12	308	308	306	306	24,000	2,293.80
1983-01-11	310	310	308	308	6,000	2,308.79
1983-01-10	310	310	306	310	14,000	2,323.79
1983-01-07	307	307	305	306	30,000	2,293.80
1983-01-06	307	307	305	306	26,000	2,293.80
1983-01-05	308	308	307	307	12,000	2,301.30
1983-01-04	307	307	307	307	4,000	2,301.30

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

8013 (株)ナイガイ の時系列データ [1983年度]

8013 (株)ナイガイの時系列データ [1983年度]