1. HOME >
  2. 株価時系列 >
  3. 8013 >
  4. 1984年

8013 (株)ナイガイ の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-2833033032832819,0002,458.72
1984-12-2732533032533027,0002,473.71
1984-12-2632033032032569,0002,436.23
1984-12-2533033032032061,0002,398.75
1984-12-2432333032332530,0002,436.23
1984-12-2232032031831932,0002,391.25
1984-12-2133033031631685,0002,368.76
1984-12-2033533633033542,0002,511.19
1984-12-1933633733633652,0002,518.68
1984-12-1833233332733043,0002,473.71
1984-12-1734534533033149,0002,481.20
1984-12-1533633632833049,0002,473.71
1984-12-1433733733533632,0002,518.68
1984-12-13346346337342121,0002,563.66
1984-12-1234035534034657,0002,593.64
1984-12-11351356346354115,0002,653.61
1984-12-10364364355361191,0002,706.09
1984-12-07376376360364280,0002,728.57
1984-12-063653773643761,042,0002,818.53
1984-12-05363369363363404,0002,721.08
1984-12-04359363355363308,0002,721.08
1984-12-03361361353355166,0002,661.11
1984-11-3033233533133546,0002,511.19
1984-11-2933233532532548,0002,436.23
1984-11-2834234333233247,0002,488.70
1984-11-2734234533634451,0002,578.65
1984-11-2634134934134338,0002,571.16
1984-11-2434535034534910,0002,616.13
1984-11-2235235234134557,0002,586.15
1984-11-2135235235135177,0002,631.13
1984-11-2035135535135334,0002,646.12
1984-11-19359359349349105,0002,616.13
1984-11-1735236035235993,0002,691.09
1984-11-1635235535235297,0002,638.62
1984-11-1536036135535581,0002,661.11
1984-11-14363368361363220,0002,721.08
1984-11-13369369358365256,0002,736.07
1984-11-12368375367373686,0002,796.04
1984-11-093603733593661,459,0002,743.57
1984-11-08352354350354676,0002,653.61
1984-11-073553573393421,218,0002,563.66
1984-11-06337350335338649,0002,533.68
1984-11-05334345332332494,0002,488.70
1984-11-02352352338339234,0002,541.17
1984-11-01342355342355575,0002,661.11
1984-10-31341342336340191,0002,548.67
1984-10-30328342328342173,0002,563.66
1984-10-2933033332833016,0002,473.71
1984-10-2633333333133391,0002,496.20
1984-10-2532832831531739,0002,376.26
1984-10-2433333332733021,0002,473.71
1984-10-2333033332733312,0002,496.20
1984-10-2232733032732762,0002,451.22
1984-10-2032833032732766,0002,451.22
1984-10-19320335320327235,0002,451.22
1984-10-1831832231731771,0002,376.26
1984-10-17334335315323115,0002,421.23
1984-10-16349349333333305,0002,496.20
1984-10-153393553353451,024,0002,586.15
1984-10-12345345331333444,0002,496.20
1984-10-11335343330340523,0002,548.67
1984-10-093293473213451,469,0002,586.15
1984-10-08295313295309301,0002,316.29
1984-10-0629429429029241,0002,188.86
1984-10-0528529528529593,0002,211.34
1984-10-0428028528028544,0002,136.38
1984-10-0327427526927588,0002,061.42
1984-10-022732752732747,0002,053.93
1984-10-012732752732738,0002,046.43
1984-09-292742742702706,0002,023.94
1984-09-2827327527027037,0002,023.94
1984-09-2727327527327420,0002,053.93
1984-09-2627727727527528,0002,061.42
1984-09-2527728027627619,0002,068.92
1984-09-222762802762803,0002,098.90
1984-09-2127528027528021,0002,098.90
1984-09-202782782752784,0002,083.91
1984-09-192792792782783,0002,083.91
1984-09-182732732732737,0002,046.43
1984-09-1727328027328013,0002,098.90
1984-09-1427127527127227,0002,038.93
1984-09-1327027127027020,0002,023.94
1984-09-1227527527027025,0002,023.94
1984-09-1128028027527520,0002,061.42
1984-09-1028028028028010,0002,098.90
1984-09-0727727827627715,0002,076.42
1984-09-0628828828128126,0002,106.40
1984-09-0527227327227318,0002,046.43
1984-09-0427227327127329,0002,046.43
1984-09-0327327327127118,0002,031.44
1984-09-0127127127127115,0002,031.44
1984-08-3127127227127116,0002,031.44
1984-08-3027127627127610,0002,068.92
1984-08-292762762712712,0002,031.44
1984-08-2827127127127113,0002,031.44
1984-08-272712712702708,0002,023.94
1984-08-252702702702703,0002,023.94
1984-08-2427927927527513,0002,061.42
1984-08-2328028027528019,0002,098.90
1984-08-22267285267285130,0002,136.38
1984-08-2127527526626628,0001,993.96
1984-08-202662722662728,0002,038.93
1984-08-1727027127027111,0002,031.44
1984-08-1626726726326416,0001,978.97
1984-08-152672672672672,0002,001.45
1984-08-0926727526727524,0002,061.42
1984-08-082692692682688,0002,008.95
1984-08-072672672672674,0002,001.45
1984-08-062662662662665,0001,993.96
1984-08-042662662662661,0001,993.96
1984-08-0326726726026128,0001,956.48
1984-08-0227027026827018,0002,023.94
1984-07-312702702702703,0002,023.94
1984-07-3028028027027021,0002,023.94
1984-07-2827628327527510,0002,061.42
1984-07-272762762752756,0002,061.42
1984-07-2627027326827124,0002,031.44
1984-07-2329029028428513,0002,136.38
1984-07-212852882852858,0002,136.38
1984-07-2028729028729038,0002,173.86
1984-07-19297297287287106,0002,151.38
1984-07-18290299287298108,0002,233.83
1984-07-1727929027628552,0002,136.38
1984-07-162742742742744,0002,053.93
1984-07-1327327327327323,0002,046.43
1984-07-1227227227227211,0002,038.93
1984-07-112712712712716,0002,031.44
1984-07-1026827026727042,0002,023.94
1984-07-0926726826726724,0002,001.45
1984-07-0726726726626624,0001,993.96
1984-07-0626626726626633,0001,993.96
1984-07-052662662662667,0001,993.96
1984-07-0426626726526530,0001,986.46
1984-07-0326727026626727,0002,001.45
1984-07-0226726726626721,0002,001.45
1984-06-282672692672679,0002,001.45
1984-06-2726726726626712,0002,001.45
1984-06-2626826826626610,0001,993.96
1984-06-2526826926626619,0001,993.96
1984-06-232672692672695,0002,016.45
1984-06-2226626926626711,0002,001.45
1984-06-2126627026627020,0002,023.94
1984-06-2026727026726912,0002,016.45
1984-06-1926627026526769,0002,001.45
1984-06-1826626826526512,0001,986.46
1984-06-1626826826826817,0002,008.95
1984-06-152682682682686,0002,008.95
1984-06-1327227226726710,0002,001.45
1984-06-1227027226927217,0002,038.93
1984-06-1127227227027214,0002,038.93
1984-06-082712722702728,0002,038.93
1984-06-072692702692707,0002,023.94
1984-06-0627127127027010,0002,023.94
1984-06-0526927326927352,0002,046.43
1984-06-0426426426426410,0001,978.97
1984-06-0226526526326423,0001,978.97
1984-06-012702702652657,0001,986.46
1984-05-3127528027027022,0002,023.94
1984-05-3027027227027212,0002,038.93
1984-05-292632652632653,0001,986.46
1984-05-2826926926126143,0001,956.48
1984-05-2627027027027022,0002,023.94
1984-05-2527227427127128,0002,031.44
1984-05-2428128227027039,0002,023.94
1984-05-2328228228128112,0002,106.40
1984-05-222832832832837,0002,121.39
1984-05-212822822822826,0002,113.90
1984-05-1928128228128110,0002,106.40
1984-05-1828528528128131,0002,106.40
1984-05-1729029028328344,0002,121.39
1984-05-1629029128729128,0002,181.36
1984-05-1528629028628620,0002,143.88
1984-05-142862862842848,0002,128.89
1984-05-1129129128328533,0002,136.38
1984-05-1029229229129211,0002,188.86
1984-05-092952952912918,0002,181.36
1984-05-0829529829029036,0002,173.86
1984-05-0729029829029824,0002,233.83
1984-05-0428629028429054,0002,173.86
1984-05-0228428828428816,0002,158.87
1984-05-012862902832833,0002,121.39
1984-04-282812822802827,0002,113.90
1984-04-2728328328028020,0002,098.90
1984-04-2628028227628214,0002,113.90
1984-04-2528028027527536,0002,061.42
1984-04-2428128128028020,0002,098.90
1984-04-2328228228128128,0002,106.40
1984-04-2128428428228220,0002,113.90
1984-04-2028228328228316,0002,121.39
1984-04-1928828828328317,0002,121.39
1984-04-1828829028229020,0002,173.86
1984-04-1728328328128132,0002,106.40
1984-04-1629029028128121,0002,106.40
1984-04-1329029028829028,0002,173.86
1984-04-1229129229029068,0002,173.86
1984-04-1129029229029032,0002,173.86
1984-04-1029229229029044,0002,173.86
1984-04-0928929228929214,0002,188.86
1984-04-0729029229029211,0002,188.86
1984-04-062932932902909,0002,173.86
1984-04-0529029129029028,0002,173.86
1984-04-0429029429029023,0002,173.86
1984-04-0329129529029134,0002,181.36
1984-04-0228529028529013,0002,173.86
1984-03-30291295282283107,0002,121.39
1984-03-2929229429029235,0002,188.86
1984-03-2829029029029023,0002,173.86
1984-03-2730630630430458,0002,278.81
1984-03-2628228228128138,0002,106.40
1984-03-2428228228128239,0002,113.90
1984-03-2329029028228236,0002,113.90
1984-03-2228429028429032,0002,173.86
1984-03-2128429028228535,0002,136.38
1984-03-1928228428128128,0002,106.40
1984-03-1728528528128244,0002,113.90
1984-03-162822902822909,0002,173.86
1984-03-1528128128128131,0002,106.40
1984-03-1430030029629616,0002,218.84
1984-03-1329030029030067,0002,248.82
1984-03-1227628027427486,0002,053.93
1984-03-0929329928629966,0002,241.33
1984-03-0829830229129150,0002,181.36
1984-03-0730830830030039,0002,248.82
1984-03-0630631030530828,0002,308.79
1984-03-0531031030530535,0002,286.31
1984-03-0330530530530518,0002,286.31
1984-03-0231031030630648,0002,293.80
1984-03-0131631730630794,0002,301.30
1984-02-2931531531431494,0002,353.77
1984-02-28313318313317143,0002,376.26
1984-02-27320324313313534,0002,346.27
1984-02-25324324311315465,0002,361.27
1984-02-24313319305319543,0002,391.25
1984-02-23305315305311515,0002,331.28
1984-02-22295305295298120,0002,233.83
1984-02-2129029428529454,0002,203.85
1984-02-2028229028229013,0002,173.86
1984-02-1828028027928020,0002,098.90
1984-02-1728028028028019,0002,098.90
1984-02-162802802802804,0002,098.90
1984-02-152772802772788,0002,083.91
1984-02-1428028027527512,0002,061.42
1984-02-1327928027928015,0002,098.90
1984-02-102772802772809,0002,098.90
1984-02-092802802802807,0002,098.90
1984-02-082772802772779,0002,076.42
1984-02-072872872772778,0002,076.42
1984-02-0629029529029040,0002,173.86
1984-02-0328028027027017,0002,023.94
1984-02-022822822822823,0002,113.90
1984-02-0128128127928029,0002,098.90
1984-01-3128728728528521,0002,136.38
1984-01-3028228328228213,0002,113.90
1984-01-2828128128128118,0002,106.40
1984-01-2728028128028124,0002,106.40
1984-01-2628428728328315,0002,121.39
1984-01-2528328528328314,0002,121.39
1984-01-2428528528028013,0002,098.90
1984-01-2328528628028618,0002,143.88
1984-01-2128528528528512,0002,136.38
1984-01-2028729028528924,0002,166.37
1984-01-1929329329029016,0002,173.86
1984-01-1829829929529526,0002,211.34
1984-01-1729529829429825,0002,233.83
1984-01-1329029829029524,0002,211.34
1984-01-1228529028529041,0002,173.86
1984-01-1129029029029018,0002,173.86
1984-01-1029329329129131,0002,181.36
1984-01-0930030229329370,0002,196.35
1984-01-07289300289300148,0002,248.82
1984-01-0628229028229069,0002,173.86
1984-01-0528528928328375,0002,121.39
1984-01-0427828227828212,0002,113.90

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