8013 (株)ナイガイ の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 660 | 660 | 645 | 645 | 38,000 | 6,450 |
| 1993-12-29 | 660 | 660 | 650 | 650 | 33,000 | 6,500 |
| 1993-12-28 | 665 | 665 | 661 | 661 | 12,000 | 6,610 |
| 1993-12-27 | 680 | 680 | 675 | 675 | 37,000 | 6,750 |
| 1993-12-24 | 681 | 685 | 680 | 680 | 69,000 | 6,800 |
| 1993-12-22 | 679 | 685 | 676 | 685 | 17,000 | 6,850 |
| 1993-12-21 | 669 | 669 | 663 | 669 | 78,000 | 6,690 |
| 1993-12-20 | 669 | 670 | 663 | 669 | 42,000 | 6,690 |
| 1993-12-17 | 669 | 669 | 666 | 668 | 47,000 | 6,680 |
| 1993-12-16 | 664 | 669 | 663 | 663 | 46,000 | 6,630 |
| 1993-12-15 | 666 | 666 | 663 | 663 | 88,000 | 6,630 |
| 1993-12-14 | 666 | 666 | 665 | 666 | 17,000 | 6,660 |
| 1993-12-13 | 670 | 678 | 665 | 665 | 47,000 | 6,650 |
| 1993-12-10 | 663 | 674 | 660 | 674 | 41,000 | 6,740 |
| 1993-12-09 | 665 | 665 | 663 | 663 | 9,000 | 6,630 |
| 1993-12-08 | 651 | 653 | 635 | 636 | 40,000 | 6,360 |
| 1993-12-07 | 650 | 655 | 650 | 651 | 20,000 | 6,510 |
| 1993-12-06 | 651 | 657 | 650 | 650 | 66,000 | 6,500 |
| 1993-12-03 | 660 | 666 | 650 | 650 | 179,000 | 6,500 |
| 1993-12-02 | 651 | 670 | 650 | 660 | 130,000 | 6,600 |
| 1993-12-01 | 621 | 650 | 621 | 650 | 69,000 | 6,500 |
| 1993-11-30 | 611 | 621 | 605 | 615 | 54,000 | 6,150 |
| 1993-11-29 | 648 | 648 | 600 | 600 | 29,000 | 6,000 |
| 1993-11-26 | 690 | 690 | 650 | 655 | 48,000 | 6,550 |
| 1993-11-25 | 690 | 690 | 671 | 690 | 21,000 | 6,900 |
| 1993-11-24 | 720 | 720 | 690 | 690 | 21,000 | 6,900 |
| 1993-11-22 | 750 | 750 | 731 | 740 | 23,000 | 7,400 |
| 1993-11-19 | 748 | 750 | 735 | 750 | 29,000 | 7,500 |
| 1993-11-18 | 757 | 757 | 748 | 755 | 31,000 | 7,550 |
| 1993-11-17 | 750 | 753 | 750 | 750 | 85,000 | 7,500 |
| 1993-11-16 | 750 | 750 | 750 | 750 | 8,000 | 7,500 |
| 1993-11-15 | 768 | 768 | 750 | 758 | 65,000 | 7,580 |
| 1993-11-12 | 751 | 759 | 746 | 758 | 99,000 | 7,580 |
| 1993-11-11 | 770 | 770 | 750 | 750 | 64,000 | 7,500 |
| 1993-11-10 | 780 | 781 | 771 | 771 | 13,000 | 7,710 |
| 1993-11-09 | 820 | 821 | 799 | 801 | 75,000 | 8,010 |
| 1993-11-08 | 815 | 822 | 815 | 820 | 9,000 | 8,200 |
| 1993-11-05 | 820 | 820 | 805 | 815 | 54,000 | 8,150 |
| 1993-11-04 | 849 | 849 | 819 | 820 | 28,000 | 8,200 |
| 1993-11-02 | 845 | 850 | 845 | 850 | 5,000 | 8,500 |
| 1993-11-01 | 840 | 850 | 840 | 850 | 4,000 | 8,500 |
| 1993-10-29 | 848 | 848 | 820 | 840 | 24,000 | 8,400 |
| 1993-10-28 | 852 | 854 | 852 | 854 | 26,000 | 8,540 |
| 1993-10-27 | 853 | 860 | 852 | 855 | 47,000 | 8,550 |
| 1993-10-26 | 852 | 863 | 852 | 860 | 20,000 | 8,600 |
| 1993-10-25 | 841 | 852 | 841 | 852 | 11,000 | 8,520 |
| 1993-10-22 | 835 | 846 | 835 | 840 | 29,000 | 8,400 |
| 1993-10-21 | 830 | 830 | 820 | 821 | 63,000 | 8,210 |
| 1993-10-20 | 831 | 839 | 830 | 839 | 90,000 | 8,390 |
| 1993-10-19 | 840 | 849 | 830 | 830 | 42,000 | 8,300 |
| 1993-10-18 | 857 | 857 | 850 | 850 | 48,000 | 8,500 |
| 1993-10-15 | 857 | 857 | 851 | 857 | 60,000 | 8,570 |
| 1993-10-14 | 857 | 864 | 857 | 864 | 29,000 | 8,640 |
| 1993-10-13 | 851 | 864 | 851 | 864 | 21,000 | 8,640 |
| 1993-10-12 | 860 | 860 | 860 | 860 | 4,000 | 8,600 |
| 1993-10-08 | 879 | 890 | 869 | 890 | 18,000 | 8,900 |
| 1993-10-07 | 886 | 886 | 870 | 880 | 69,000 | 8,800 |
| 1993-10-06 | 860 | 880 | 860 | 873 | 32,000 | 8,730 |
| 1993-10-05 | 865 | 868 | 855 | 860 | 51,000 | 8,600 |
| 1993-10-04 | 861 | 865 | 861 | 865 | 6,000 | 8,650 |
| 1993-10-01 | 855 | 869 | 855 | 861 | 47,000 | 8,610 |
| 1993-09-30 | 860 | 860 | 851 | 855 | 45,000 | 8,550 |
| 1993-09-29 | 860 | 860 | 855 | 860 | 22,000 | 8,600 |
| 1993-09-28 | 860 | 861 | 860 | 860 | 14,000 | 8,600 |
| 1993-09-27 | 879 | 879 | 860 | 860 | 61,000 | 8,600 |
| 1993-09-24 | 869 | 869 | 863 | 869 | 44,000 | 8,690 |
| 1993-09-22 | 890 | 890 | 865 | 875 | 37,000 | 8,750 |
| 1993-09-21 | 905 | 905 | 890 | 890 | 68,000 | 8,900 |
| 1993-09-20 | 910 | 910 | 900 | 905 | 64,000 | 9,050 |
| 1993-09-17 | 900 | 910 | 895 | 910 | 210,000 | 9,100 |
| 1993-09-16 | 919 | 919 | 905 | 905 | 29,000 | 9,050 |
| 1993-09-14 | 925 | 925 | 919 | 919 | 51,000 | 9,190 |
| 1993-09-13 | 920 | 925 | 918 | 925 | 26,000 | 9,250 |
| 1993-09-10 | 920 | 922 | 914 | 920 | 133,000 | 9,200 |
| 1993-09-09 | 930 | 930 | 923 | 923 | 23,000 | 9,230 |
| 1993-09-08 | 920 | 924 | 920 | 923 | 48,000 | 9,230 |
| 1993-09-07 | 959 | 959 | 945 | 945 | 31,000 | 9,450 |
| 1993-09-06 | 979 | 979 | 959 | 959 | 40,000 | 9,590 |
| 1993-09-03 | 959 | 978 | 959 | 978 | 74,000 | 9,780 |
| 1993-09-02 | 941 | 955 | 941 | 955 | 81,000 | 9,550 |
| 1993-09-01 | 920 | 940 | 920 | 940 | 104,000 | 9,400 |
| 1993-08-31 | 926 | 926 | 920 | 920 | 62,000 | 9,200 |
| 1993-08-30 | 926 | 926 | 926 | 926 | 18,000 | 9,260 |
| 1993-08-27 | 940 | 955 | 940 | 955 | 15,000 | 9,550 |
| 1993-08-26 | 950 | 956 | 945 | 955 | 83,000 | 9,550 |
| 1993-08-25 | 942 | 945 | 940 | 942 | 42,000 | 9,420 |
| 1993-08-24 | 940 | 940 | 940 | 940 | 86,000 | 9,400 |
| 1993-08-23 | 950 | 950 | 940 | 940 | 34,000 | 9,400 |
| 1993-08-20 | 950 | 950 | 944 | 944 | 42,000 | 9,440 |
| 1993-08-19 | 940 | 945 | 940 | 940 | 30,000 | 9,400 |
| 1993-08-18 | 934 | 944 | 934 | 944 | 126,000 | 9,440 |
| 1993-08-17 | 946 | 946 | 934 | 934 | 22,000 | 9,340 |
| 1993-08-16 | 915 | 949 | 915 | 944 | 62,000 | 9,440 |
| 1993-08-13 | 942 | 942 | 917 | 920 | 73,000 | 9,200 |
| 1993-08-12 | 937 | 937 | 937 | 937 | 2,000 | 9,370 |
| 1993-08-11 | 920 | 920 | 912 | 917 | 66,000 | 9,170 |
| 1993-08-10 | 919 | 928 | 917 | 917 | 55,000 | 9,170 |
| 1993-08-09 | 927 | 930 | 927 | 929 | 88,000 | 9,290 |
| 1993-08-06 | 923 | 928 | 920 | 927 | 35,000 | 9,270 |
| 1993-08-05 | 921 | 923 | 915 | 920 | 51,000 | 9,200 |
| 1993-08-04 | 930 | 936 | 930 | 936 | 39,000 | 9,360 |
| 1993-08-03 | 954 | 954 | 935 | 935 | 10,000 | 9,350 |
| 1993-08-02 | 936 | 955 | 936 | 955 | 32,000 | 9,550 |
| 1993-07-30 | 934 | 944 | 934 | 935 | 37,000 | 9,350 |
| 1993-07-29 | 925 | 948 | 925 | 940 | 57,000 | 9,400 |
| 1993-07-28 | 940 | 940 | 920 | 920 | 10,000 | 9,200 |
| 1993-07-27 | 944 | 944 | 930 | 940 | 98,000 | 9,400 |
| 1993-07-26 | 929 | 944 | 925 | 944 | 35,000 | 9,440 |
| 1993-07-23 | 920 | 930 | 920 | 930 | 18,000 | 9,300 |
| 1993-07-22 | 920 | 940 | 920 | 939 | 56,000 | 9,390 |
| 1993-07-21 | 920 | 925 | 915 | 925 | 70,000 | 9,250 |
| 1993-07-20 | 920 | 922 | 920 | 920 | 59,000 | 9,200 |
| 1993-07-19 | 926 | 926 | 920 | 925 | 9,000 | 9,250 |
| 1993-07-16 | 938 | 938 | 910 | 925 | 15,000 | 9,250 |
| 1993-07-15 | 939 | 940 | 931 | 939 | 51,000 | 9,390 |
| 1993-07-14 | 930 | 930 | 925 | 929 | 32,000 | 9,290 |
| 1993-07-13 | 925 | 930 | 914 | 930 | 22,000 | 9,300 |
| 1993-07-12 | 929 | 929 | 910 | 925 | 29,000 | 9,250 |
| 1993-07-09 | 920 | 930 | 919 | 930 | 38,000 | 9,300 |
| 1993-07-08 | 935 | 940 | 930 | 930 | 35,000 | 9,300 |
| 1993-07-07 | 945 | 945 | 935 | 935 | 55,000 | 9,350 |
| 1993-07-06 | 933 | 935 | 933 | 935 | 15,000 | 9,350 |
| 1993-07-05 | 936 | 936 | 928 | 935 | 47,000 | 9,350 |
| 1993-07-02 | 939 | 939 | 920 | 927 | 19,000 | 9,270 |
| 1993-07-01 | 910 | 929 | 910 | 929 | 21,000 | 9,290 |
| 1993-06-30 | 910 | 910 | 890 | 890 | 28,000 | 8,900 |
| 1993-06-29 | 891 | 910 | 888 | 910 | 60,000 | 9,100 |
| 1993-06-28 | 887 | 908 | 885 | 888 | 55,000 | 8,880 |
| 1993-06-25 | 876 | 890 | 876 | 877 | 79,000 | 8,770 |
| 1993-06-24 | 895 | 895 | 875 | 875 | 33,000 | 8,750 |
| 1993-06-23 | 900 | 900 | 880 | 895 | 36,000 | 8,950 |
| 1993-06-22 | 884 | 900 | 880 | 900 | 71,000 | 9,000 |
| 1993-06-21 | 899 | 899 | 870 | 874 | 37,000 | 8,740 |
| 1993-06-18 | 905 | 913 | 900 | 900 | 113,000 | 9,000 |
| 1993-06-17 | 904 | 905 | 895 | 905 | 70,000 | 9,050 |
| 1993-06-16 | 910 | 912 | 890 | 894 | 254,000 | 8,940 |
| 1993-06-15 | 974 | 975 | 905 | 925 | 205,000 | 9,250 |
| 1993-06-14 | 998 | 998 | 970 | 974 | 141,000 | 9,740 |
| 1993-06-11 | 1,010 | 1,020 | 1,010 | 1,010 | 90,000 | 10,100 |
| 1993-06-10 | 1,030 | 1,030 | 1,010 | 1,010 | 56,000 | 10,100 |
| 1993-06-08 | 1,050 | 1,060 | 1,030 | 1,030 | 75,000 | 10,300 |
| 1993-06-07 | 1,070 | 1,080 | 1,040 | 1,040 | 136,000 | 10,400 |
| 1993-06-04 | 1,070 | 1,070 | 1,060 | 1,070 | 105,000 | 10,700 |
| 1993-06-03 | 1,060 | 1,080 | 1,060 | 1,070 | 32,000 | 10,700 |
| 1993-06-02 | 1,070 | 1,070 | 1,060 | 1,060 | 19,000 | 10,600 |
| 1993-06-01 | 1,080 | 1,080 | 1,070 | 1,080 | 90,000 | 10,800 |
| 1993-05-31 | 1,080 | 1,090 | 1,070 | 1,080 | 95,000 | 10,800 |
| 1993-05-28 | 1,070 | 1,100 | 1,060 | 1,090 | 288,000 | 10,900 |
| 1993-05-27 | 1,030 | 1,070 | 1,030 | 1,070 | 272,000 | 10,700 |
| 1993-05-26 | 1,020 | 1,030 | 1,020 | 1,030 | 94,000 | 10,300 |
| 1993-05-25 | 1,020 | 1,030 | 1,000 | 1,020 | 161,000 | 10,200 |
| 1993-05-24 | 1,020 | 1,030 | 1,010 | 1,020 | 67,000 | 10,200 |
| 1993-05-21 | 1,020 | 1,030 | 1,010 | 1,010 | 102,000 | 10,100 |
| 1993-05-20 | 1,000 | 1,010 | 1,000 | 1,010 | 45,000 | 10,100 |
| 1993-05-19 | 990 | 1,010 | 990 | 1,000 | 116,000 | 10,000 |
| 1993-05-18 | 1,030 | 1,030 | 1,000 | 1,000 | 168,000 | 10,000 |
| 1993-05-17 | 1,030 | 1,040 | 1,000 | 1,030 | 141,000 | 10,300 |
| 1993-05-14 | 1,020 | 1,040 | 1,020 | 1,030 | 205,000 | 10,300 |
| 1993-05-13 | 1,010 | 1,020 | 1,000 | 1,010 | 86,000 | 10,100 |
| 1993-05-12 | 1,020 | 1,030 | 1,000 | 1,020 | 148,000 | 10,200 |
| 1993-05-11 | 1,040 | 1,050 | 1,030 | 1,040 | 229,000 | 10,400 |
| 1993-05-10 | 1,020 | 1,040 | 1,010 | 1,040 | 149,000 | 10,400 |
| 1993-05-07 | 1,000 | 1,020 | 995 | 1,020 | 321,000 | 10,200 |
| 1993-05-06 | 985 | 1,010 | 984 | 1,000 | 334,000 | 10,000 |
| 1993-04-30 | 965 | 989 | 961 | 985 | 164,000 | 9,850 |
| 1993-04-28 | 960 | 974 | 960 | 972 | 232,000 | 9,720 |
| 1993-04-27 | 958 | 970 | 955 | 956 | 169,000 | 9,560 |
| 1993-04-26 | 946 | 958 | 945 | 955 | 77,000 | 9,550 |
| 1993-04-23 | 964 | 964 | 943 | 952 | 207,000 | 9,520 |
| 1993-04-22 | 942 | 964 | 942 | 964 | 608,000 | 9,640 |
| 1993-04-21 | 916 | 935 | 915 | 935 | 270,000 | 9,350 |
| 1993-04-20 | 900 | 918 | 900 | 915 | 203,000 | 9,150 |
| 1993-04-19 | 906 | 909 | 900 | 900 | 38,000 | 9,000 |
| 1993-04-16 | 926 | 930 | 911 | 911 | 218,000 | 9,110 |
| 1993-04-15 | 940 | 945 | 920 | 920 | 171,000 | 9,200 |
| 1993-04-14 | 958 | 960 | 937 | 940 | 294,000 | 9,400 |
| 1993-04-13 | 935 | 954 | 935 | 954 | 614,000 | 9,540 |
| 1993-04-12 | 940 | 941 | 930 | 939 | 331,000 | 9,390 |
| 1993-04-09 | 910 | 948 | 903 | 948 | 862,000 | 9,480 |
| 1993-04-08 | 875 | 910 | 875 | 905 | 413,000 | 9,050 |
| 1993-04-07 | 845 | 865 | 845 | 865 | 292,000 | 8,650 |
| 1993-04-06 | 850 | 861 | 842 | 845 | 340,000 | 8,450 |
| 1993-04-05 | 847 | 860 | 841 | 850 | 480,000 | 8,500 |
| 1993-04-02 | 846 | 865 | 846 | 850 | 254,000 | 8,500 |
| 1993-04-01 | 847 | 850 | 840 | 840 | 32,000 | 8,400 |
| 1993-03-31 | 857 | 862 | 846 | 846 | 132,000 | 8,460 |
| 1993-03-30 | 869 | 869 | 850 | 851 | 78,000 | 8,510 |
| 1993-03-29 | 823 | 861 | 820 | 861 | 217,000 | 8,610 |
| 1993-03-26 | 820 | 823 | 815 | 818 | 105,000 | 8,180 |
| 1993-03-25 | 825 | 828 | 806 | 810 | 194,000 | 8,100 |
| 1993-03-24 | 820 | 820 | 815 | 820 | 57,000 | 8,200 |
| 1993-03-23 | 813 | 820 | 810 | 820 | 74,000 | 8,200 |
| 1993-03-22 | 820 | 822 | 812 | 812 | 105,000 | 8,120 |
| 1993-03-19 | 855 | 859 | 805 | 808 | 237,000 | 8,080 |
| 1993-03-18 | 850 | 855 | 850 | 851 | 274,000 | 8,510 |
| 1993-03-17 | 850 | 850 | 841 | 845 | 37,000 | 8,450 |
| 1993-03-16 | 831 | 840 | 829 | 840 | 137,000 | 8,400 |
| 1993-03-15 | 841 | 841 | 830 | 831 | 141,000 | 8,310 |
| 1993-03-12 | 825 | 835 | 820 | 830 | 122,000 | 8,300 |
| 1993-03-11 | 822 | 830 | 816 | 816 | 49,000 | 8,160 |
| 1993-03-10 | 834 | 834 | 828 | 832 | 125,000 | 8,320 |
| 1993-03-09 | 840 | 850 | 820 | 832 | 166,000 | 8,320 |
| 1993-03-08 | 790 | 840 | 790 | 830 | 82,000 | 8,300 |
| 1993-03-05 | 800 | 800 | 791 | 798 | 63,000 | 7,980 |
| 1993-03-04 | 800 | 810 | 800 | 810 | 118,000 | 8,100 |
| 1993-03-03 | 801 | 801 | 796 | 800 | 73,000 | 8,000 |
| 1993-03-02 | 811 | 815 | 810 | 810 | 92,000 | 8,100 |
| 1993-03-01 | 821 | 821 | 816 | 819 | 109,000 | 8,190 |
| 1993-02-26 | 829 | 830 | 819 | 830 | 97,000 | 8,300 |
| 1993-02-25 | 831 | 835 | 831 | 833 | 72,000 | 8,330 |
| 1993-02-24 | 841 | 841 | 833 | 836 | 65,000 | 8,360 |
| 1993-02-23 | 841 | 844 | 840 | 840 | 55,000 | 8,400 |
| 1993-02-22 | 855 | 855 | 840 | 845 | 80,000 | 8,450 |
| 1993-02-19 | 845 | 850 | 845 | 845 | 84,000 | 8,450 |
| 1993-02-18 | 845 | 851 | 844 | 846 | 114,000 | 8,460 |
| 1993-02-17 | 845 | 845 | 844 | 845 | 94,000 | 8,450 |
| 1993-02-16 | 850 | 851 | 845 | 846 | 74,000 | 8,460 |
| 1993-02-15 | 848 | 850 | 848 | 850 | 31,000 | 8,500 |
| 1993-02-12 | 855 | 855 | 844 | 845 | 63,000 | 8,450 |
| 1993-02-10 | 845 | 845 | 841 | 845 | 63,000 | 8,450 |
| 1993-02-09 | 847 | 850 | 845 | 846 | 72,000 | 8,460 |
| 1993-02-08 | 846 | 850 | 846 | 847 | 21,000 | 8,470 |
| 1993-02-05 | 851 | 851 | 845 | 845 | 56,000 | 8,450 |
| 1993-02-04 | 848 | 848 | 841 | 841 | 52,000 | 8,410 |
| 1993-02-03 | 853 | 853 | 845 | 846 | 60,000 | 8,460 |
| 1993-02-02 | 841 | 850 | 841 | 850 | 20,000 | 8,500 |
| 1993-02-01 | 845 | 845 | 841 | 841 | 78,000 | 8,410 |
| 1993-01-29 | 849 | 850 | 840 | 845 | 98,000 | 8,450 |
| 1993-01-28 | 843 | 846 | 838 | 846 | 129,000 | 8,460 |
| 1993-01-27 | 840 | 845 | 840 | 845 | 106,000 | 8,450 |
| 1993-01-26 | 839 | 840 | 838 | 840 | 116,000 | 8,400 |
| 1993-01-25 | 847 | 847 | 838 | 838 | 30,000 | 8,380 |
| 1993-01-22 | 855 | 855 | 845 | 847 | 56,000 | 8,470 |
| 1993-01-21 | 845 | 853 | 845 | 853 | 11,000 | 8,530 |
| 1993-01-20 | 852 | 853 | 852 | 853 | 13,000 | 8,530 |
| 1993-01-19 | 845 | 855 | 830 | 851 | 119,000 | 8,510 |
| 1993-01-18 | 861 | 870 | 845 | 850 | 103,000 | 8,500 |
| 1993-01-14 | 860 | 860 | 850 | 856 | 50,000 | 8,560 |
| 1993-01-13 | 870 | 870 | 860 | 860 | 15,000 | 8,600 |
| 1993-01-12 | 880 | 883 | 870 | 870 | 17,000 | 8,700 |
| 1993-01-11 | 880 | 887 | 879 | 880 | 17,000 | 8,800 |
| 1993-01-08 | 895 | 896 | 886 | 886 | 29,000 | 8,860 |
| 1993-01-07 | 905 | 905 | 896 | 896 | 33,000 | 8,960 |
| 1993-01-06 | 900 | 913 | 900 | 905 | 31,000 | 9,050 |
| 1993-01-05 | 897 | 897 | 896 | 896 | 6,000 | 8,960 |
| 1993-01-04 | 900 | 900 | 896 | 896 | 29,000 | 8,960 |
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
