8013 (株)ナイガイ の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-2893093091092046,0008,344.67
1990-12-2796596592193050,0008,435.37
1990-12-2697497495596032,0008,707.48
1990-12-2598099096596525,0008,752.83
1990-12-2198099198099054,0008,979.59
1990-12-201,0201,0401,0001,00067,0009,070.29
1990-12-191,0501,0901,0501,06061,0009,614.51
1990-12-181,0501,0501,0101,05047,0009,523.81
1990-12-171,0701,0701,0601,06026,0009,614.51
1990-12-141,0701,0701,0501,06038,0009,614.51
1990-12-131,0701,0801,0701,070193,0009,705.22
1990-12-121,0601,0901,0601,07071,0009,705.22
1990-12-111,0801,1001,0801,080121,0009,795.92
1990-12-101,0801,1001,0501,09056,0009,886.62
1990-12-071,0301,0501,0101,050120,0009,523.81
1990-12-069951,0009841,00074,0009,070.29
1990-12-051,0001,00098598542,0008,934.24
1990-12-041,0001,0009911,00078,0009,070.29
1990-12-031,0801,1001,0201,02078,0009,251.70
1990-11-301,0801,0801,0201,06026,0009,614.51
1990-11-291,1001,1101,0601,100122,0009,977.32
1990-11-281,1701,1701,1601,16011,00010,521.50
1990-11-271,1901,1901,1701,19020,00010,793.70
1990-11-261,2001,2001,1801,20019,00010,884.40
1990-11-221,1501,1801,1401,18067,00010,702.90
1990-11-211,1801,1801,1201,18046,00010,702.90
1990-11-201,2001,2001,1801,19017,00010,793.70
1990-11-191,2201,2201,2001,21015,00010,975.10
1990-11-161,2201,2401,2101,22046,00011,065.80
1990-11-151,2501,2601,2301,23072,00011,156.50
1990-11-141,2701,2701,2401,25077,00011,337.90
1990-11-131,2101,2701,2101,25040,00011,337.90
1990-11-091,2001,2001,1901,19061,00010,793.70
1990-11-081,2001,2001,1901,20063,00010,884.40
1990-11-071,2201,2301,1801,23058,00011,156.50
1990-11-061,2501,2801,2001,230194,00011,156.50
1990-11-051,2201,2601,2001,260116,00011,428.60
1990-11-021,2101,2301,1901,20037,00010,884.40
1990-11-011,2601,2701,2301,240105,00011,247.20
1990-10-311,2801,3201,2801,280131,00011,610
1990-10-301,2801,2901,2701,29055,00011,700.70
1990-10-291,2801,3001,2801,30037,00011,791.40
1990-10-261,3301,3301,2701,300441,00011,791.40
1990-10-251,3601,3601,3401,350220,00012,244.90
1990-10-241,3301,3301,3001,320192,00011,972.80
1990-10-231,2501,3501,2501,310214,00011,882.10
1990-10-221,2601,2801,2401,28059,00011,610
1990-10-191,2501,2701,2501,26076,00011,428.60
1990-10-181,2301,2701,2201,26052,00011,428.60
1990-10-171,2701,2701,2301,24026,00011,247.20
1990-10-161,2001,2901,2001,260246,00011,428.60
1990-10-151,1801,1801,1601,18038,00010,702.90
1990-10-121,1301,1401,0801,08060,0009,795.92
1990-10-111,1601,1601,1401,15030,00010,430.80
1990-10-091,1901,2001,1701,20069,00010,884.40
1990-10-081,1701,2001,1701,20018,00010,884.40
1990-10-051,1101,1501,1101,13037,00010,249.40
1990-10-041,0901,0901,0501,09033,0009,886.62
1990-10-031,0401,0901,0401,07073,0009,705.22
1990-10-01970972950950126,0008,616.78
1990-09-281,0301,04097097098,0008,798.19
1990-09-271,0201,0701,0101,06085,0009,614.51
1990-09-261,1101,1201,0201,080126,0009,795.92
1990-09-251,1401,1401,1001,10066,0009,977.32
1990-09-211,1501,1801,1401,18071,00010,702.90
1990-09-201,2101,2101,1901,21038,00010,975.10
1990-09-191,2101,2201,2101,21017,00010,975.10
1990-09-181,2301,2501,1701,170121,00010,612.20
1990-09-171,2501,2601,2501,25086,00011,337.90
1990-09-141,2201,2601,2001,240143,00011,247.20
1990-09-131,2201,2301,2201,23083,00011,156.50
1990-09-121,1901,2401,1901,21064,00010,975.10
1990-09-111,1601,1901,1601,18032,00010,702.90
1990-09-101,1601,1801,1601,18014,00010,702.90
1990-09-071,1301,1901,1001,100106,0009,977.32
1990-09-061,1601,1601,0901,09040,0009,886.62
1990-09-051,1901,1901,1101,16057,00010,521.50
1990-09-041,2401,2501,1601,16015,00010,521.50
1990-09-031,2801,2801,2301,28040,00011,610
1990-08-311,2501,2701,2201,25055,00011,337.90
1990-08-301,1701,2501,1701,25048,00011,337.90
1990-08-291,2301,2301,1301,15037,00010,430.80
1990-08-281,2201,2301,1801,230139,00011,156.50
1990-08-271,0601,1201,0601,12047,00010,158.70
1990-08-241,0301,1709991,040198,0009,433.11
1990-08-231,2401,2401,0501,050121,0009,523.81
1990-08-221,2801,2801,2101,250480,00011,337.90
1990-08-211,3501,3501,2901,29021,00011,700.70
1990-08-201,3401,3601,3301,330107,00012,063.50
1990-08-171,3401,3601,3401,36087,00012,335.60
1990-08-161,3801,3901,3601,38083,00012,517
1990-08-151,3201,3701,3001,36073,00012,335.60
1990-08-141,3001,3001,2101,29084,00011,700.70
1990-08-131,3401,3401,2601,30075,00011,791.40
1990-08-101,3701,4001,3601,370121,00012,426.30
1990-08-091,3901,3901,3501,36054,00012,335.60
1990-08-081,3301,3801,3301,370118,00012,426.30
1990-08-071,3401,4001,3101,310175,00011,882.10
1990-08-061,4601,4601,3401,420307,00012,879.80
1990-08-031,5301,5401,5101,510572,00013,696.10
1990-08-021,5501,5601,5101,510765,00013,696.10
1990-08-011,5501,5601,5101,5302,474,00013,877.60
1990-07-311,4501,5401,4501,540829,00013,968.30
1990-07-301,4801,4801,4301,430118,00012,970.50
1990-07-271,4801,4801,4301,480255,00013,424
1990-07-261,5201,5301,4701,490615,00013,514.70
1990-07-251,4701,5201,4501,510543,00013,696.10
1990-07-241,4501,4701,4301,430286,00012,970.50
1990-07-231,4901,5001,4501,450234,00013,151.90
1990-07-201,4501,5001,4501,470338,00013,333.30
1990-07-191,5101,5201,4401,440523,00013,061.20
1990-07-181,4401,5301,4301,5101,437,00013,696.10
1990-07-171,4601,4701,4401,440360,00013,061.20
1990-07-161,4601,4701,4401,460352,00013,242.60
1990-07-131,4801,4801,4401,450716,00013,151.90
1990-07-121,4401,4801,4401,4601,562,00013,242.60
1990-07-111,4201,4301,4101,420576,00012,879.80
1990-07-101,4201,4201,3901,390422,00012,607.70
1990-07-091,3701,4101,3501,400988,00012,698.40
1990-07-061,3401,3501,3301,350203,00012,244.90
1990-07-051,3501,3701,3401,340452,00012,154.20
1990-07-041,2801,3501,2701,330411,00012,063.50
1990-07-031,2701,2701,2601,260130,00011,428.60
1990-07-021,2701,2701,2601,27044,00011,519.30
1990-06-291,2601,2701,2401,250151,00011,337.90
1990-06-281,3001,3001,2501,250107,00011,337.90
1990-06-271,2701,2701,2401,250106,00011,337.90
1990-06-261,2201,2401,2201,24097,00011,247.20
1990-06-251,2501,2501,2201,24063,00011,247.20
1990-06-221,2701,2901,2601,260142,00011,428.60
1990-06-211,2901,3101,2601,290279,00011,700.70
1990-06-201,2801,2901,2601,290132,00011,700.70
1990-06-191,2601,2801,2601,280100,00011,610
1990-06-181,3001,3201,2901,290128,00011,700.70
1990-06-151,3201,3201,2801,280119,00011,610
1990-06-141,3001,3301,3001,32089,00011,972.80
1990-06-131,3101,3401,3001,32052,00011,972.80
1990-06-121,3201,3501,3001,30094,00011,791.40
1990-06-111,3401,3501,3301,330112,00012,063.50
1990-06-081,3501,3601,3301,350253,00012,244.90
1990-06-071,3501,3701,3401,340399,00012,154.20
1990-06-061,3501,3801,3301,340616,00012,154.20
1990-06-051,3601,3601,3301,330372,00012,063.50
1990-06-041,2601,3501,2601,340386,00012,154.20
1990-06-011,2401,3101,2201,280257,00011,610
1990-05-311,2101,2201,1901,200239,00010,884.40
1990-05-301,2101,2201,1801,210142,00010,975.10
1990-05-291,2401,2401,2101,210136,00010,975.10
1990-05-281,2501,2501,2301,24081,00011,247.20
1990-05-251,2501,2501,2201,23084,00011,156.50
1990-05-241,2401,2701,2101,27072,00011,519.30
1990-05-231,2301,2701,2301,24067,00011,247.20
1990-05-221,2201,2501,2201,22055,00011,065.80
1990-05-211,2301,2501,2201,22042,00011,065.80
1990-05-181,2901,2901,2401,24072,00011,247.20
1990-05-171,2901,3001,2801,29039,00011,700.70
1990-05-161,3101,3301,2701,28054,00011,610
1990-05-151,3301,3401,2901,330284,00012,063.50
1990-05-141,2801,3301,2701,330473,00012,063.50
1990-05-111,2501,2701,2401,270263,00011,519.30
1990-05-101,2501,2701,2301,270189,00011,519.30
1990-05-091,2301,2801,2001,230508,00011,156.50
1990-05-081,1901,2201,1801,220275,00011,065.80
1990-05-071,1601,2201,1401,210347,00010,975.10
1990-05-021,1001,1201,1001,12092,00010,158.70
1990-05-011,1001,1101,1001,11049,00010,068
1990-04-271,1101,1201,0901,09055,0009,886.62
1990-04-261,1101,1301,0801,080104,0009,795.92
1990-04-251,1401,1401,1101,12070,00010,158.70
1990-04-241,1201,1201,1001,100102,0009,977.32
1990-04-231,1201,1201,1001,12068,00010,158.70
1990-04-201,1001,1001,0801,100122,0009,977.32
1990-04-191,0801,1001,0701,07079,0009,705.22
1990-04-181,0501,0801,0401,08093,0009,795.92
1990-04-171,0801,0801,0501,080112,0009,795.92
1990-04-161,0801,0801,0601,080163,0009,795.92
1990-04-131,0901,0901,0301,080169,0009,795.92
1990-04-121,1201,1201,0701,07041,0009,705.22
1990-04-111,1101,1301,0601,120295,00010,158.70
1990-04-101,0401,1801,0301,110258,00010,068
1990-04-091,0101,0101,0101,01060,0009,161
1990-04-06905905905905105,0008,208.62
1990-04-05795795795795453,0007,210.88
1990-04-04990990895895342,0008,117.91
1990-04-031,0201,040990995260,0009,024.94
1990-04-021,1701,1701,0101,030151,0009,342.40
1990-03-301,2001,2001,1701,17045,00010,612.20
1990-03-291,2001,2201,2001,20029,00010,884.40
1990-03-281,2001,2501,2001,20033,00010,884.40
1990-03-271,2001,2001,1701,20073,00010,884.40
1990-03-261,2001,2101,1601,20099,00010,884.40
1990-03-231,2001,2001,0901,14086,00010,340.10
1990-03-221,2601,2601,1501,20058,00010,884.40
1990-03-201,3801,3801,2601,280118,00011,610
1990-03-191,4301,4301,3601,36053,00012,335.60
1990-03-161,4701,4701,4101,41079,00012,789.10
1990-03-151,3901,3901,3801,39032,00012,607.70
1990-03-141,4301,4301,3901,39029,00012,607.70
1990-03-131,4701,4701,4001,410201,00012,789.10
1990-03-121,4901,4901,4501,47054,00013,333.30
1990-03-091,4101,4901,4101,47083,00013,333.30
1990-03-081,4001,4201,3801,41053,00012,789.10
1990-03-071,4101,4301,3801,38045,00012,517
1990-03-061,4001,4101,3801,39038,00012,607.70
1990-03-051,4001,4001,3701,38063,00012,517
1990-03-021,4001,4001,3701,37090,00012,426.30
1990-03-011,4001,4001,3701,390118,00012,607.70
1990-02-281,4301,4401,4101,41060,00012,789.10
1990-02-271,3701,4001,3501,35039,00012,244.90
1990-02-261,3701,3701,3001,33093,00012,063.50
1990-02-231,4601,4601,3501,35098,00012,244.90
1990-02-221,4801,4801,4401,45066,00013,151.90
1990-02-211,5501,5501,4501,47098,00013,333.30
1990-02-201,5601,5701,5501,550124,00014,059
1990-02-191,5901,5901,5601,56026,00014,149.70
1990-02-161,5701,5801,5401,58050,00014,331.10
1990-02-151,5801,5801,5401,54087,00013,968.30
1990-02-141,5501,5601,5201,54021,00013,968.30
1990-02-131,5001,5101,5001,50048,00013,605.40
1990-02-091,5001,5501,4901,49064,00013,514.70
1990-02-081,5401,5401,5101,5106,00013,696.10
1990-02-071,5601,5601,5001,50050,00013,605.40
1990-02-061,5201,5701,5201,53032,00013,877.60
1990-02-051,6001,6101,5501,55075,00014,059
1990-02-021,5601,6101,5501,590257,00014,421.80
1990-02-011,5001,5601,5001,530114,00013,877.60
1990-01-311,4101,4201,4101,4209,00012,879.80
1990-01-301,4101,4501,4001,45033,00013,151.90
1990-01-291,4101,4301,4101,41022,00012,789.10
1990-01-261,4201,4501,4101,45090,00013,151.90
1990-01-251,4501,4701,4301,450105,00013,151.90
1990-01-241,4601,4901,4501,45062,00013,151.90
1990-01-231,4501,4801,4501,46060,00013,242.60
1990-01-221,4301,4701,4301,47074,00013,333.30
1990-01-191,4701,4701,4301,43038,00012,970.50
1990-01-181,4501,4901,4501,47068,00013,333.30
1990-01-171,4801,4901,4701,47046,00013,333.30
1990-01-161,5201,5201,4901,49043,00013,514.70
1990-01-121,5501,5501,5101,51082,00013,696.10
1990-01-111,5701,5701,5501,550172,00014,059
1990-01-101,5901,6101,5601,560302,00014,149.70
1990-01-091,5901,6001,5801,580121,00014,331.10
1990-01-081,5801,6201,5801,590120,00014,421.80
1990-01-051,5701,6101,5701,580145,00014,331.10
1990-01-041,5901,6001,5701,57063,00014,240.40

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