1. HOME >
  2. 株価時系列 >
  3. 8013 >
  4. 1994年

8013 (株)ナイガイ の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-3065166065165137,0006,510
1994-12-2966066165066163,0006,610
1994-12-2867067966967048,0006,700
1994-12-2767267266567046,0006,700
1994-12-2666267266267041,0006,700
1994-12-2265066065066034,0006,600
1994-12-2164564564064141,0006,410
1994-12-2064064564064533,0006,450
1994-12-1964164564064011,0006,400
1994-12-1664564564064029,0006,400
1994-12-1564564563664546,0006,450
1994-12-1464564563563596,0006,350
1994-12-1364664664564541,0006,450
1994-12-1265065064564526,0006,450
1994-12-0964065063965044,0006,500
1994-12-0864064064064076,0006,400
1994-12-0764064064064061,0006,400
1994-12-0664064164064033,0006,400
1994-12-0565065064064032,0006,400
1994-12-0263163263063090,0006,300
1994-12-01629632629632105,0006,320
1994-11-3063563562662979,0006,290
1994-11-2963263562562546,0006,250
1994-11-28650650630633268,0006,330
1994-11-2564564564064016,0006,400
1994-11-2464865063563556,0006,350
1994-11-2267667666066889,0006,680
1994-11-2168068068068041,0006,800
1994-11-1868668668068059,0006,800
1994-11-1768568668068078,0006,800
1994-11-1669069068268519,0006,850
1994-11-15677686677682135,0006,820
1994-11-146686686676673,0006,670
1994-11-116666766666668,0006,660
1994-11-1066766766566551,0006,650
1994-11-09682688665666491,0006,660
1994-11-0868369068368534,0006,850
1994-11-076856856826839,0006,830
1994-11-046736926726929,0006,920
1994-11-0267367366867177,0006,710
1994-11-0167067067067045,0006,700
1994-10-3167867866566782,0006,670
1994-10-2866666866666818,0006,680
1994-10-2769069067467435,0006,740
1994-10-2670470468068039,0006,800
1994-10-2569569569169419,0006,940
1994-10-2471071069569579,0006,950
1994-10-2172072070170538,0007,050
1994-10-2071571570971031,0007,100
1994-10-1972072070970948,0007,090
1994-10-1871171170971046,0007,100
1994-10-1771971971071020,0007,100
1994-10-1472472470970931,0007,090
1994-10-1371571570871159,0007,110
1994-10-1271372970972956,0007,290
1994-10-117087097087094,0007,090
1994-10-0770871070870851,0007,080
1994-10-0670570970570858,0007,080
1994-10-0571072071071520,0007,150
1994-10-0472072072072026,0007,200
1994-10-0372172272072018,0007,200
1994-09-3074074073073116,0007,310
1994-09-2973074072073034,0007,300
1994-09-2874174173173133,0007,310
1994-09-2776076174174156,0007,410
1994-09-2675776575576051,0007,600
1994-09-22757757751752122,0007,520
1994-09-2176076075475414,0007,540
1994-09-2075176874576028,0007,600
1994-09-1977577574174148,0007,410
1994-09-16793793779783137,0007,830
1994-09-14793794783783123,0007,830
1994-09-13790790776783128,0007,830
1994-09-1278078078078027,0007,800
1994-09-0979080079080042,0008,000
1994-09-08807808800800191,0008,000
1994-09-07815817803803328,0008,030
1994-09-0683083081381381,0008,130
1994-09-0581782681581570,0008,150
1994-09-0281781781781729,0008,170
1994-09-0183083081781736,0008,170
1994-08-3182082081681646,0008,160
1994-08-30844844825825105,0008,250
1994-08-2985085084584599,0008,450
1994-08-2682683082383018,0008,300
1994-08-25816824816822685,0008,220
1994-08-2480782080781031,0008,100
1994-08-2381081081081023,0008,100
1994-08-228248248128128,0008,120
1994-08-1981081181081057,0008,100
1994-08-1881081180981176,0008,110
1994-08-1781981981181119,0008,110
1994-08-1681981980981926,0008,190
1994-08-1581981981181934,0008,190
1994-08-1281581981381930,0008,190
1994-08-1181982381982319,0008,230
1994-08-1080580980580979,0008,090
1994-08-0982582981781716,0008,170
1994-08-0884084082583331,0008,330
1994-08-0583583582583423,0008,340
1994-08-0485085083584462,0008,440
1994-08-0385985984384916,0008,490
1994-08-0285985984984924,0008,490
1994-08-0185785784084973,0008,490
1994-07-2986086185185745,0008,570
1994-07-28859865852855156,0008,550
1994-07-27866866849850126,0008,500
1994-07-26850865850865181,0008,650
1994-07-2585085183084029,0008,400
1994-07-22883883870870170,0008,700
1994-07-21882889875882152,0008,820
1994-07-20883890882882200,0008,820
1994-07-1986587586587048,0008,700
1994-07-18870872870870114,0008,700
1994-07-15861875860870227,0008,700
1994-07-14840860840860296,0008,600
1994-07-13834841824840178,0008,400
1994-07-1284084083483440,0008,340
1994-07-1186986984586017,0008,600
1994-07-0887087085687019,0008,700
1994-07-0789089087488861,0008,880
1994-07-06883890875890100,0008,900
1994-07-0587688587688366,0008,830
1994-07-0489689687987936,0008,790
1994-07-01896905890893163,0008,930
1994-06-30879910879896248,0008,960
1994-06-29876889875889138,0008,890
1994-06-28860886860881175,0008,810
1994-06-27877877860865167,0008,650
1994-06-24845888845888495,0008,880
1994-06-2383584583584554,0008,450
1994-06-22820835820835126,0008,350
1994-06-2184185084085093,0008,500
1994-06-2087187685586145,0008,610
1994-06-17855877851877448,0008,770
1994-06-16844850835850326,0008,500
1994-06-15833848833846246,0008,460
1994-06-14823826818823416,0008,230
1994-06-1381881981681818,0008,180
1994-06-1081682081681683,0008,160
1994-06-0981681680681646,0008,160
1994-06-0880881779579640,0007,960
1994-06-0779081879081825,0008,180
1994-06-0680580580080018,0008,000
1994-06-0380581580581529,0008,150
1994-06-0281582081082032,0008,200
1994-06-0182082582082588,0008,250
1994-05-31821830821830135,0008,300
1994-05-30810830805821138,0008,210
1994-05-27815815806810164,0008,100
1994-05-2681081080580874,0008,080
1994-05-2581181281081044,0008,100
1994-05-24812812810812100,0008,120
1994-05-2381181681081166,0008,110
1994-05-20831832811814140,0008,140
1994-05-19814829810827231,0008,270
1994-05-18817817803810129,0008,100
1994-05-17806811806810127,0008,100
1994-05-16810814801810156,0008,100
1994-05-1380981079780675,0008,060
1994-05-1280081080081065,0008,100
1994-05-1180281079580019,0008,000
1994-05-1078581078580051,0008,000
1994-05-0978679078579010,0007,900
1994-05-0677578577078530,0007,850
1994-05-027757757757751,0007,750
1994-04-2878078678078536,0007,850
1994-04-27790793789790105,0007,900
1994-04-2679479478079055,0007,900
1994-04-2579079579079517,0007,950
1994-04-22800804795800102,0008,000
1994-04-2179579779379582,0007,950
1994-04-20812812795805115,0008,050
1994-04-1981181279280583,0008,050
1994-04-18819820810812204,0008,120
1994-04-1581682081081063,0008,100
1994-04-14795824795817151,0008,170
1994-04-13791806791800150,0008,000
1994-04-1279179578079533,0007,950
1994-04-11800800795795271,0007,950
1994-04-08833835790812571,0008,120
1994-04-07800835795835870,0008,350
1994-04-067698067607901,025,0007,900
1994-04-05730770717769256,0007,690
1994-04-0473073071771715,0007,170
1994-04-0171672571572275,0007,220
1994-03-3172473071571568,0007,150
1994-03-3072574471774446,0007,440
1994-03-29722730712715158,0007,150
1994-03-2872172972172921,0007,290
1994-03-2573173572172960,0007,290
1994-03-2473673672173550,0007,350
1994-03-2374074573673621,0007,360
1994-03-2275275274474853,0007,480
1994-03-1874275074274260,0007,420
1994-03-1775575574174194,0007,410
1994-03-1675576975275240,0007,520
1994-03-15770770757765198,0007,650
1994-03-14760760750760100,0007,600
1994-03-1177177176076058,0007,600
1994-03-1076576875876091,0007,600
1994-03-09771774765765109,0007,650
1994-03-0877077476377053,0007,700
1994-03-0777678677077436,0007,740
1994-03-04763778763778201,0007,780
1994-03-0375576975575563,0007,550
1994-03-02788797770774223,0007,740
1994-03-01765787763787429,0007,870
1994-02-28745755745755112,0007,550
1994-02-25721750720749177,0007,490
1994-02-24711722711722170,0007,220
1994-02-2370971070271090,0007,100
1994-02-2271071270071091,0007,100
1994-02-21689710687710223,0007,100
1994-02-18685692679690131,0006,900
1994-02-1767168067067123,0006,710
1994-02-16673685667667133,0006,670
1994-02-1568768767068083,0006,800
1994-02-1471071069069699,0006,960
1994-02-10710722710718123,0007,180
1994-02-0973873971071076,0007,100
1994-02-08722737722729182,0007,290
1994-02-07715722710720111,0007,200
1994-02-04692715690715141,0007,150
1994-02-03700707687690169,0006,900
1994-02-02691696685690251,0006,900
1994-02-01712717711711118,0007,110
1994-01-31690705690705221,0007,050
1994-01-2868368366667073,0006,700
1994-01-27695695680684304,0006,840
1994-01-2669569569069439,0006,940
1994-01-2569569568569545,0006,950
1994-01-2468268868068574,0006,850
1994-01-21710712705712329,0007,120
1994-01-20705710700710310,0007,100
1994-01-19695713694704183,0007,040
1994-01-18695697690695355,0006,950
1994-01-17701705690695237,0006,950
1994-01-1468169968169561,0006,950
1994-01-13685695685685113,0006,850
1994-01-12673673661665208,0006,650
1994-01-1167169067167376,0006,730
1994-01-1065667065666171,0006,610
1994-01-0764965564965580,0006,550
1994-01-0664966364965149,0006,510
1994-01-0564564964164590,0006,450
1994-01-0464564964564542,0006,450

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