1. HOME >
  2. 株価時系列 >
  3. 8013 >
  4. 1988年

8013 (株)ナイガイ の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-2883083080281459,0007,383.22
1988-12-2782982981081971,0007,428.57
1988-12-26810830801830209,0007,528.34
1988-12-24799807785800223,0007,256.24
1988-12-23835835781809340,0007,337.87
1988-12-22840840825835235,0007,573.70
1988-12-21825835825835144,0007,573.70
1988-12-20832840815823174,0007,464.85
1988-12-19841848822830185,0007,528.34
1988-12-16840855808811333,0007,356.01
1988-12-15863870835846584,0007,673.47
1988-12-14901920870870322,0007,891.16
1988-12-13915915895898372,0008,145.12
1988-12-12931940892895651,0008,117.91
1988-12-099859959309511,255,0008,625.85
1988-12-089601,0209509752,496,0008,843.54
1988-12-071,0301,0409509504,283,0008,616.78
1988-12-069231,0209121,0105,319,9999,161
1988-12-05924924900913564,0008,281.18
1988-12-03919925902914607,0008,290.25
1988-12-029009448989102,204,0008,253.97
1988-12-019129138848901,458,0008,072.56
1988-11-309379728909136,008,9998,281.18
1988-11-298379278349275,515,9998,408.16
1988-11-288238488118272,696,0007,501.13
1988-11-268108298018282,046,0007,510.20
1988-11-257388017357901,464,0007,165.53
1988-11-2473973973073551,0006,666.67
1988-11-22725735720730166,0006,621.32
1988-11-2172072872072265,0006,548.75
1988-11-1870472070472093,0006,530.61
1988-11-1770270970170139,0006,358.28
1988-11-1670571070170130,0006,358.28
1988-11-15699705690705117,0006,394.56
1988-11-1470070069170021,0006,349.21
1988-11-1170170269769727,0006,322
1988-11-10695710685697110,0006,322
1988-11-0969071068471037,0006,439.91
1988-11-0868368468368316,0006,195.01
1988-11-0768668668368316,0006,195.01
1988-11-0469370069070044,0006,349.21
1988-11-0270070068569011,0006,258.50
1988-11-0169372068572044,0006,530.61
1988-10-3168070068069371,0006,285.71
1988-10-2969469467767715,0006,140.59
1988-10-2868670568670059,0006,349.21
1988-10-2768569067067644,0006,131.52
1988-10-2668569068569017,0006,258.50
1988-10-2569670068568725,0006,231.29
1988-10-2470070069569515,0006,303.85
1988-10-2270170169769711,0006,322
1988-10-216966996956998,0006,340.14
1988-10-2069570569570536,0006,394.56
1988-10-197027157027153,0006,485.26
1988-10-1871671670070020,0006,349.21
1988-10-1773573571071016,0006,439.91
1988-10-1472572571772523,0006,575.96
1988-10-1374374573573576,0006,666.67
1988-10-12739745738745113,0006,757.37
1988-10-1171573571573519,0006,666.67
1988-10-0771573071573049,0006,621.32
1988-10-0673973972072016,0006,530.61
1988-10-0571174071174051,0006,712.02
1988-10-0473073071171118,0006,448.98
1988-10-0370873070873014,0006,621.32
1988-09-30742769742768168,0006,965.99
1988-09-2974075573175526,0006,848.07
1988-09-2873274573274573,0006,757.37
1988-09-27715742699742209,0006,730.16
1988-09-2672072070570522,0006,394.56
1988-09-2470471270071244,0006,458.05
1988-09-2271971970470418,0006,385.49
1988-09-2170470670470627,0006,403.63
1988-09-2072072970172933,0006,612.25
1988-09-1971672071671838,0006,512.47
1988-09-1671571871571529,0006,485.26
1988-09-1470971070370439,0006,385.49
1988-09-13700711695710100,0006,439.91
1988-09-1272072069069044,0006,258.50
1988-09-0970571070071041,0006,439.91
1988-09-0872172171071567,0006,485.26
1988-09-0771072071072016,0006,530.61
1988-09-0671072070572052,0006,530.61
1988-09-0570571570571047,0006,439.91
1988-09-0372072071571511,0006,485.26
1988-09-0270471068271028,0006,439.91
1988-09-0170570570070527,0006,394.56
1988-08-3172973070271568,0006,485.26
1988-08-3073073573073012,0006,621.32
1988-08-2974574574574568,0006,757.37
1988-08-2773076073076016,0006,893.42
1988-08-2674175074074083,0006,712.02
1988-08-2576076074474411,0006,748.30
1988-08-24750750745750389,0006,802.72
1988-08-2374476574476542,0006,938.78
1988-08-2274274674274641,0006,766.44
1988-08-1974174674174233,0006,730.16
1988-08-18750760740740144,0006,712.02
1988-08-17758763740760118,0006,893.42
1988-08-1675876575876069,0006,893.42
1988-08-1576076575776561,0006,938.78
1988-08-1276076175676050,0006,893.42
1988-08-1175076075076064,0006,893.42
1988-08-1075276075275258,0006,820.86
1988-08-0976276876176250,0006,911.56
1988-08-0876177076176146,0006,902.49
1988-08-0676476476076118,0006,902.49
1988-08-0576476576476442,0006,929.71
1988-08-0476276376276317,0006,920.63
1988-08-0376376776376459,0006,929.71
1988-08-0276077976076187,0006,902.49
1988-08-0178078078078016,0007,074.83
1988-07-3078078077578014,0007,074.83
1988-07-2976178076078029,0007,074.83
1988-07-2878578576076091,0006,893.42
1988-07-27790790775790154,0007,165.53
1988-07-26790800775800152,0007,256.24
1988-07-2578079078079090,0007,165.53
1988-07-2378079078079089,0007,165.53
1988-07-22781790781785117,0007,120.18
1988-07-2178179078178655,0007,129.25
1988-07-20786786780780110,0007,074.83
1988-07-1978778778578564,0007,120.18
1988-07-18792792782785262,0007,120.18
1988-07-15810810790800120,0007,256.24
1988-07-14809820792792115,0007,183.67
1988-07-13810815800800136,0007,256.24
1988-07-12810815801815109,0007,392.29
1988-07-11819820796800179,0007,256.24
1988-07-08787819786819109,0007,428.57
1988-07-07784795782786144,0007,129.25
1988-07-06788790781782210,0007,092.97
1988-07-0578879678678674,0007,129.25
1988-07-0478679078678850,0007,147.39
1988-07-0279079078079099,0007,165.53
1988-07-01801805790790156,0007,165.53
1988-06-30810810800800180,0007,256.24
1988-06-29820820800806184,0007,310.66
1988-06-28812820810819119,0007,428.57
1988-06-2782982981081039,0007,346.94
1988-06-2581582081081059,0007,346.94
1988-06-24820830801805177,0007,301.59
1988-06-2383083081681895,0007,419.50
1988-06-22843845820820323,0007,437.64
1988-06-21850850833836274,0007,582.77
1988-06-20840861835845662,0007,664.40
1988-06-17823834813833686,0007,555.56
1988-06-16809817800817330,0007,410.43
1988-06-15800810795810159,0007,346.94
1988-06-1479580879580084,0007,256.24
1988-06-13807810792805105,0007,301.59
1988-06-10801803790800309,0007,256.24
1988-06-09803810801807186,0007,319.73
1988-06-08800809795802165,0007,274.38
1988-06-07815815787790208,0007,165.53
1988-06-06818825808815204,0007,392.29
1988-06-04818830810828166,0007,510.20
1988-06-03820824806806129,0007,310.66
1988-06-02815830813820169,0007,437.64
1988-06-01800820800815437,0007,392.29
1988-05-31800820800810283,0007,346.94
1988-05-3080981980380591,0007,301.59
1988-05-28804819795819134,0007,428.57
1988-05-27819819800800230,0007,256.24
1988-05-26834834810829257,0007,519.27
1988-05-25820835820824504,0007,473.92
1988-05-24821825818821281,0007,446.71
1988-05-23840840820829458,0007,519.27
1988-05-20830841830839527,0007,609.98
1988-05-198408418258251,128,0007,482.99
1988-05-188108498108452,750,0007,664.40
1988-05-17780815779805773,0007,301.59
1988-05-16778780773778106,0007,056.69
1988-05-13767774767773122,0007,011.34
1988-05-12767770750770109,0006,984.13
1988-05-11771775767767129,0006,956.92
1988-05-10770773765773100,0007,011.34
1988-05-09774774765774169,0007,020.41
1988-05-0777378077177545,0007,029.48
1988-05-0678078077077375,0007,011.34
1988-05-0278078277078082,0007,074.83
1988-04-30780784775775147,0007,029.48
1988-04-28780782770777257,0007,047.62
1988-04-27767784750784278,0007,111.11
1988-04-26780785760770297,0006,984.13
1988-04-25785785770775255,0007,029.48
1988-04-23767788765785440,0007,120.18
1988-04-22755768751765308,0006,938.78
1988-04-21760760745750144,0006,802.72
1988-04-20730769727750384,0006,802.72
1988-04-1973073072372553,0006,575.96
1988-04-1872273072272235,0006,548.75
1988-04-1572573072072095,0006,530.61
1988-04-14725735722735151,0006,666.67
1988-04-1373073072172144,0006,539.68
1988-04-12730734725730142,0006,621.32
1988-04-11735742728728193,0006,603.17
1988-04-08738740729738122,0006,693.88
1988-04-07747747700700186,0006,349.21
1988-04-06755755745745221,0006,757.37
1988-04-05740755736755352,0006,848.07
1988-04-0474374372573554,0006,666.67
1988-04-0274374974074070,0006,712.02
1988-04-01730750729740185,0006,712.02
1988-03-3173073072372846,0006,603.17
1988-03-30715729715722127,0006,548.75
1988-03-29705720701705323,0006,394.56
1988-03-28710720695705113,0006,394.56
1988-03-2671071070570552,0006,394.56
1988-03-25730735726735186,0006,666.67
1988-03-2472574372573277,0006,639.46
1988-03-2374474473573550,0006,666.67
1988-03-2275175174074343,0006,739.23
1988-03-1876277074074191,0006,721.09
1988-03-17784790760760465,0006,893.42
1988-03-16776781766780653,0007,074.83
1988-03-15754775744765241,0006,938.78
1988-03-14760760740745174,0006,757.37
1988-03-11770770750755379,0006,848.07
1988-03-107947997517801,113,0007,074.83
1988-03-09750779750778928,0007,056.69
1988-03-08759760736736393,0006,675.74
1988-03-07735759735755326,0006,848.07
1988-03-05730735716735173,0006,666.67
1988-03-04735740725730302,0006,621.32
1988-03-03711730710730168,0006,621.32
1988-03-0271972071071577,0006,485.26
1988-03-0170971970971080,0006,439.91
1988-02-2970371970271944,0006,521.54
1988-02-27692700692700310,0006,349.21
1988-02-2671871869270084,0006,349.21
1988-02-25699720693720190,0006,530.61
1988-02-24716719695695184,0006,303.85
1988-02-23705715702713126,0006,467.12
1988-02-22719719700702104,0006,367.35
1988-02-19721728715720173,0006,530.61
1988-02-18716725716723202,0006,557.82
1988-02-1771872071172048,0006,530.61
1988-02-16717720710715303,0006,485.26
1988-02-1572072071571534,0006,485.26
1988-02-1271672870571560,0006,485.26
1988-02-10710729710729159,0006,612.25
1988-02-09728728711720127,0006,530.61
1988-02-0873074073073044,0006,621.32
1988-02-0671073871073041,0006,621.32
1988-02-05722730711715128,0006,485.26
1988-02-04726730706730106,0006,621.32
1988-02-03730740721721107,0006,539.68
1988-02-02740750730730185,0006,621.32
1988-02-0173873873073061,0006,621.32
1988-01-3073574473574139,0006,721.09
1988-01-29751752740745134,0006,757.37
1988-01-28726755726748250,0006,784.58
1988-01-27725735713735138,0006,666.67
1988-01-26730730719729195,0006,612.25
1988-01-25705720705720141,0006,530.61
1988-01-23709718705705124,0006,394.56
1988-01-22690715690703196,0006,376.42
1988-01-21686700670685109,0006,213.15
1988-01-20690691685685116,0006,213.15
1988-01-1970170568769141,0006,267.57
1988-01-18719719701701142,0006,358.28
1988-01-14678679661679527,0006,158.73
1988-01-13680683665677147,0006,140.59
1988-01-1268068067667648,0006,131.52
1988-01-1167567867567627,0006,131.52
1988-01-08692698680680105,0006,167.80
1988-01-07680697680697102,0006,322
1988-01-06665695665676119,0006,131.52
1988-01-0567068066166576,0006,031.75
1988-01-0466068066068024,0006,167.80

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