8013 (株)ナイガイ の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-2867067266067085,0006,077.10
1987-12-2667167167167115,0006,086.17
1987-12-2568668667067033,0006,077.10
1987-12-2468168167167662,0006,131.52
1987-12-23695695668675226,0006,122.45
1987-12-2270770768869582,0006,303.85
1987-12-21718718705705140,0006,394.56
1987-12-18690715690710351,0006,439.91
1987-12-17710710680680183,0006,167.80
1987-12-16670720670705210,0006,394.56
1987-12-1569069066666655,0006,040.82
1987-12-1468969067769024,0006,258.50
1987-12-1167669066169072,0006,258.50
1987-12-1068068567067639,0006,131.52
1987-12-0967068567067077,0006,077.10
1987-12-0869069068068074,0006,167.80
1987-12-0769069068568541,0006,213.15
1987-12-0569069068568519,0006,213.15
1987-12-0468069068068519,0006,213.15
1987-12-0370170969269228,0006,276.64
1987-12-0269070069069253,0006,276.64
1987-12-01660699657687208,0006,231.29
1987-11-3068468467067058,0006,077.10
1987-11-2865569065069052,0006,258.50
1987-11-2765668965665694,0005,950.11
1987-11-2665065965065635,0005,950.11
1987-11-2564065564065032,0005,895.69
1987-11-2463564563564025,0005,804.99
1987-11-2062063062062534,0005,668.93
1987-11-1962063062063087,0005,714.29
1987-11-1862063062062048,0005,623.58
1987-11-176216216206204,0005,623.58
1987-11-1662062661062054,0005,623.58
1987-11-1361161560561574,0005,578.23
1987-11-12601611590600119,0005,442.18
1987-11-1160060058960044,0005,442.18
1987-11-1063564061561698,0005,587.30
1987-11-0965065063063474,0005,750.57
1987-11-0765965964664887,0005,877.55
1987-11-0667068666066093,0005,986.39
1987-11-0567067066066080,0005,986.39
1987-11-04690690670670105,0006,077.10
1987-11-02700710680680156,0006,167.80
1987-10-3168170068169082,0006,258.50
1987-10-3067268067168032,0006,167.80
1987-10-29680680660671110,0006,086.17
1987-10-28680702680680121,0006,167.80
1987-10-2768068067068070,0006,167.80
1987-10-2671071567167199,0006,086.17
1987-10-24695711695711162,0006,448.98
1987-10-23716730689705199,0006,394.56
1987-10-22730755730735153,0006,666.67
1987-10-21675720675715202,0006,485.26
1987-10-2067067067067081,0006,077.10
1987-10-19765778764770278,0006,984.13
1987-10-16785785765774208,0007,020.41
1987-10-15766780760775255,0007,029.48
1987-10-14759759750756248,0006,857.14
1987-10-13760769755758467,0006,875.28
1987-10-1275975975075958,0006,884.35
1987-10-0976876874675099,0006,802.72
1987-10-08745775745750260,0006,802.72
1987-10-07760760740740169,0006,712.02
1987-10-0676676675075579,0006,848.07
1987-10-05783783760760243,0006,893.42
1987-10-03785795780785198,0007,120.18
1987-10-02777785770780190,0007,074.83
1987-10-01787790781788187,0007,147.39
1987-09-3074578974578991,0007,156.46
1987-09-2975076274376279,0006,911.56
1987-09-28750770729730353,0006,621.32
1987-09-2674075074074097,0006,712.02
1987-09-25760760735751326,0006,811.79
1987-09-24779788740755281,0006,848.07
1987-09-22800800770785130,0007,120.18
1987-09-21780798775797205,0007,229.02
1987-09-18840842760760589,0006,893.42
1987-09-17770831760830785,0007,528.34
1987-09-16750790735760354,0006,893.42
1987-09-14760765745746118,0006,766.44
1987-09-11770779742750365,0006,802.72
1987-09-10779790751761125,0006,902.49
1987-09-09770774741774159,0007,020.41
1987-09-0877078077077084,0006,984.13
1987-09-07795800780780241,0007,074.83
1987-09-0579781679079570,0007,210.88
1987-09-04790805790795186,0007,210.88
1987-09-03802824790800318,0007,256.24
1987-09-02822822800812364,0007,365.08
1987-09-01816852810812915,0007,365.08
1987-08-31812812802812146,0007,365.08
1987-08-29815820810815309,0007,392.29
1987-08-28840840795795761,0007,210.88
1987-08-278348448258401,038,0007,619.05
1987-08-267868387868341,322,0007,564.63
1987-08-25800805785785328,0007,120.18
1987-08-24809810781799606,0007,247.17
1987-08-228108258008101,885,0007,346.94
1987-08-217728007658001,527,0007,256.24
1987-08-20748770748762612,0006,911.56
1987-08-19735750735745275,0006,757.37
1987-08-18768768741758350,0006,875.28
1987-08-17769778765778313,0007,056.69
1987-08-14784784760780358,0007,074.83
1987-08-137767967617891,740,0007,156.46
1987-08-127307747307712,106,0006,993.20
1987-08-11740749725735560,0006,666.67
1987-08-10754754731740509,0006,712.02
1987-08-07749763739754698,0006,839
1987-08-06760764745755942,0006,848.07
1987-08-057257817257452,429,0006,757.37
1987-08-04720732703723339,0006,557.82
1987-08-03743744719721973,0006,539.68
1987-08-017007496987481,358,0006,784.58
1987-07-31700720700702518,0006,367.35
1987-07-307177426987001,577,0006,349.21
1987-07-297237377007371,959,0006,684.81
1987-07-286807176707132,164,0006,467.12
1987-07-27677680661661414,0005,995.46
1987-07-25678681662677807,0006,140.59
1987-07-246376786356781,464,0006,149.66
1987-07-23634634610628204,0005,696.15
1987-07-22630647627635300,0005,759.64
1987-07-21628633601630164,0005,714.29
1987-07-20630649630635288,0005,759.64
1987-07-176496656346591,485,0005,977.32
1987-07-16615634615629541,0005,705.22
1987-07-15608615600614160,0005,569.16
1987-07-14610611598598169,0005,424.04
1987-07-13610610600600236,0005,442.18
1987-07-1060561060061081,0005,532.88
1987-07-09609610590590270,0005,351.47
1987-07-08617617606610109,0005,532.88
1987-07-07602615600615161,0005,578.23
1987-07-06611615600610159,0005,532.88
1987-07-04616616608610131,0005,532.88
1987-07-03609616603608255,0005,514.74
1987-07-02605609600602206,0005,460.32
1987-07-01605610596604172,0005,478.46
1987-06-30609610596610269,0005,532.88
1987-06-29610610600608132,0005,514.74
1987-06-27620620606609216,0005,523.81
1987-06-26615620605614295,0005,569.16
1987-06-25630630611616535,0005,587.30
1987-06-245996345956251,155,0005,668.93
1987-06-23590590582589285,0005,342.40
1987-06-22585585572580750,0005,260.77
1987-06-196106135705751,660,0005,215.42
1987-06-18579591573591614,0005,360.54
1987-06-17566580566572300,0005,188.21
1987-06-16565570563565127,0005,124.72
1987-06-15570576563563224,0005,106.58
1987-06-12566570563563180,0005,106.58
1987-06-11567575567570248,0005,170.07
1987-06-10571580570575392,0005,215.42
1987-06-09575590566566409,0005,133.79
1987-06-08550575542570269,0005,170.07
1987-06-06547550540550186,0004,988.66
1987-06-05548548536540168,0004,897.96
1987-06-04540546527528645,0004,789.12
1987-06-03537548529529321,0004,798.19
1987-06-02533540528528226,0004,789.12
1987-06-01527540527528187,0004,789.12
1987-05-30540541527527187,0004,780.05
1987-05-29545552540541210,0004,907.03
1987-05-28541545530540202,0004,897.96
1987-05-27536550535545191,0004,943.31
1987-05-26560560538538269,0004,879.82
1987-05-25548567541550666,0004,988.66
1987-05-23535550533538546,0004,879.82
1987-05-22525538520530332,0004,807.26
1987-05-21510530508516345,0004,680.27
1987-05-20550550506506717,0004,589.57
1987-05-19515540510539860,0004,888.89
1987-05-18500520490510438,0004,625.85
1987-05-15476500476500399,0004,535.15
1987-05-1446447446046184,0004,181.41
1987-05-13461465460460113,0004,172.34
1987-05-1246046546046037,0004,172.34
1987-05-11470473455470259,0004,263.04
1987-05-08461475461470245,0004,263.04
1987-05-07449458449457124,0004,145.12
1987-05-06442447440440120,0003,990.93
1987-05-0243744543744236,0004,009.07
1987-05-0144044043543536,0003,945.58
1987-04-3044544543143121,0003,909.30
1987-04-2845745743544924,0004,072.56
1987-04-2745646045045964,0004,163.27
1987-04-2544546044046071,0004,172.34
1987-04-2445045644145088,0004,081.63
1987-04-2343645043545028,0004,081.63
1987-04-2243744042243580,0003,945.58
1987-04-2143043543043533,0003,945.58
1987-04-2043543542843237,0003,918.37
1987-04-1743543543043558,0003,945.58
1987-04-1644544543443572,0003,945.58
1987-04-1544844843944044,0003,990.93
1987-04-1444045044045037,0004,081.63
1987-04-1345145143943916,0003,981.86
1987-04-1045145545145555,0004,126.98
1987-04-0945045044545042,0004,081.63
1987-04-0845045043844927,0004,072.56
1987-04-0745045845045532,0004,126.98
1987-04-06451465450459110,0004,163.27
1987-04-0444045043744838,0004,063.49
1987-04-0343444043443633,0003,954.65
1987-04-0242943942943170,0003,909.30
1987-04-0143043142142492,0003,845.80
1987-03-3142942942942953,0003,891.16
1987-03-3043645943645935,0004,163.27
1987-03-2845045043543585,0003,945.58
1987-03-27452465452454106,0004,117.91
1987-03-2646046545145562,0004,126.98
1987-03-2545746045246077,0004,172.34
1987-03-2446646645645762,0004,145.12
1987-03-2344646844646179,0004,181.41
1987-03-2044644644044649,0004,045.35
1987-03-1945645744044148,0004,000
1987-03-18465474454455119,0004,126.98
1987-03-17455475455475140,0004,308.39
1987-03-16450460449459135,0004,163.27
1987-03-1344645044645036,0004,081.63
1987-03-1244244844244570,0004,036.28
1987-03-1144144543944145,0004,000
1987-03-1044545044045066,0004,081.63
1987-03-0942945042544947,0004,072.56
1987-03-0741642941642939,0003,891.16
1987-03-0641542041541554,0003,764.17
1987-03-0541342041341520,0003,764.17
1987-03-0440841540541328,0003,746.03
1987-03-0340540840240867,0003,700.68
1987-03-0240740740140541,0003,673.47
1987-02-2841041040540533,0003,673.47
1987-02-2741041040540544,0003,673.47
1987-02-2640041039941062,0003,718.82
1987-02-2541041541041051,0003,718.82
1987-02-2441541541041027,0003,718.82
1987-02-2341642041541567,0003,764.17
1987-02-2042042041541535,0003,764.17
1987-02-1942042041641635,0003,773.24
1987-02-1841542041542011,0003,809.52
1987-02-1742242241142015,0003,809.52
1987-02-1642042440842357,0003,836.73
1987-02-1341841840841051,0003,718.82
1987-02-1242042441841823,0003,791.38
1987-02-1042042541841821,0003,791.38
1987-02-0942042242042020,0003,809.52
1987-02-074234244234236,0003,836.73
1987-02-0642342342342322,0003,836.73
1987-02-0542542841841844,0003,791.38
1987-02-0443544043043045,0003,900.23
1987-02-034404404354358,0003,945.58
1987-02-0244044042544034,0003,990.93
1987-01-3144644644044058,0003,990.93
1987-01-3044645044444668,0004,045.35
1987-01-2943744643644527,0004,036.28
1987-01-2842342942342815,0003,882.09
1987-01-2747948347647855,0003,941.46
1987-01-2647548547548083,0003,957.95
1987-01-2447647747547561,0003,916.72
1987-01-23475480470479114,0003,949.70
1987-01-2248348547647654,0003,924.96
1987-01-2148048548048553,0003,999.18
1987-01-2048848847547569,0003,916.72
1987-01-1948449048048747,0004,015.67
1987-01-1648649048149074,0004,040.40
1987-01-1448548547748187,0003,966.19
1987-01-1348548547648596,0003,999.18
1987-01-1248048547647637,0003,924.96
1987-01-0947548547248573,0003,999.18
1987-01-0847547947247236,0003,891.98
1987-01-0748048047047058,0003,875.49
1987-01-0648548548048039,0003,957.95
1987-01-0548848848548513,0003,999.18

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