8013 (株)ナイガイ の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 464 | 465 | 460 | 465 | 52,000 | 4,650 |
| 1995-12-28 | 463 | 473 | 462 | 462 | 235,000 | 4,620 |
| 1995-12-27 | 445 | 480 | 445 | 468 | 409,000 | 4,680 |
| 1995-12-26 | 444 | 444 | 440 | 444 | 48,000 | 4,440 |
| 1995-12-25 | 445 | 445 | 443 | 444 | 141,000 | 4,440 |
| 1995-12-22 | 455 | 456 | 446 | 446 | 68,000 | 4,460 |
| 1995-12-21 | 461 | 463 | 450 | 450 | 80,000 | 4,500 |
| 1995-12-20 | 450 | 450 | 448 | 448 | 161,000 | 4,480 |
| 1995-12-19 | 445 | 447 | 445 | 445 | 35,000 | 4,450 |
| 1995-12-18 | 453 | 454 | 445 | 448 | 76,000 | 4,480 |
| 1995-12-15 | 449 | 454 | 443 | 454 | 33,000 | 4,540 |
| 1995-12-14 | 440 | 449 | 440 | 448 | 27,000 | 4,480 |
| 1995-12-13 | 441 | 441 | 440 | 441 | 33,000 | 4,410 |
| 1995-12-12 | 445 | 450 | 440 | 440 | 36,000 | 4,400 |
| 1995-12-11 | 455 | 455 | 440 | 440 | 19,000 | 4,400 |
| 1995-12-08 | 458 | 458 | 450 | 450 | 72,000 | 4,500 |
| 1995-12-07 | 468 | 468 | 459 | 463 | 59,000 | 4,630 |
| 1995-12-06 | 454 | 460 | 454 | 456 | 47,000 | 4,560 |
| 1995-12-05 | 454 | 454 | 446 | 454 | 55,000 | 4,540 |
| 1995-12-04 | 450 | 451 | 449 | 449 | 59,000 | 4,490 |
| 1995-12-01 | 444 | 455 | 444 | 445 | 38,000 | 4,450 |
| 1995-11-30 | 454 | 454 | 441 | 441 | 44,000 | 4,410 |
| 1995-11-29 | 466 | 466 | 455 | 455 | 24,000 | 4,550 |
| 1995-11-28 | 464 | 469 | 455 | 469 | 133,000 | 4,690 |
| 1995-11-27 | 460 | 465 | 460 | 465 | 32,000 | 4,650 |
| 1995-11-24 | 457 | 459 | 456 | 459 | 53,000 | 4,590 |
| 1995-11-22 | 456 | 456 | 451 | 456 | 20,000 | 4,560 |
| 1995-11-21 | 450 | 455 | 450 | 451 | 17,000 | 4,510 |
| 1995-11-20 | 455 | 460 | 444 | 444 | 66,000 | 4,440 |
| 1995-11-17 | 459 | 459 | 455 | 455 | 46,000 | 4,550 |
| 1995-11-16 | 456 | 456 | 451 | 453 | 43,000 | 4,530 |
| 1995-11-15 | 462 | 462 | 455 | 462 | 106,000 | 4,620 |
| 1995-11-14 | 440 | 459 | 440 | 459 | 185,000 | 4,590 |
| 1995-11-13 | 435 | 440 | 435 | 435 | 54,000 | 4,350 |
| 1995-11-10 | 420 | 421 | 420 | 420 | 33,000 | 4,200 |
| 1995-11-09 | 419 | 419 | 415 | 415 | 32,000 | 4,150 |
| 1995-11-08 | 435 | 435 | 421 | 421 | 105,000 | 4,210 |
| 1995-11-07 | 434 | 434 | 430 | 430 | 5,000 | 4,300 |
| 1995-11-06 | 440 | 440 | 435 | 435 | 49,000 | 4,350 |
| 1995-11-02 | 439 | 440 | 439 | 440 | 91,000 | 4,400 |
| 1995-11-01 | 439 | 439 | 434 | 434 | 14,000 | 4,340 |
| 1995-10-31 | 432 | 439 | 430 | 439 | 62,000 | 4,390 |
| 1995-10-30 | 440 | 441 | 440 | 440 | 147,000 | 4,400 |
| 1995-10-27 | 440 | 442 | 440 | 440 | 80,000 | 4,400 |
| 1995-10-26 | 439 | 442 | 436 | 442 | 145,000 | 4,420 |
| 1995-10-25 | 434 | 436 | 434 | 436 | 35,000 | 4,360 |
| 1995-10-24 | 432 | 434 | 431 | 431 | 174,000 | 4,310 |
| 1995-10-23 | 431 | 435 | 431 | 432 | 236,000 | 4,320 |
| 1995-10-20 | 440 | 440 | 431 | 431 | 38,000 | 4,310 |
| 1995-10-19 | 437 | 439 | 434 | 435 | 89,000 | 4,350 |
| 1995-10-18 | 430 | 440 | 428 | 433 | 238,000 | 4,330 |
| 1995-10-17 | 427 | 429 | 423 | 428 | 136,000 | 4,280 |
| 1995-10-16 | 421 | 426 | 413 | 425 | 501,000 | 4,250 |
| 1995-10-13 | 421 | 421 | 411 | 411 | 90,000 | 4,110 |
| 1995-10-12 | 410 | 420 | 410 | 420 | 97,000 | 4,200 |
| 1995-10-11 | 408 | 410 | 407 | 410 | 23,000 | 4,100 |
| 1995-10-09 | 410 | 410 | 407 | 407 | 43,000 | 4,070 |
| 1995-10-06 | 407 | 415 | 407 | 415 | 129,000 | 4,150 |
| 1995-10-05 | 406 | 410 | 406 | 406 | 9,000 | 4,060 |
| 1995-10-04 | 411 | 411 | 411 | 411 | 117,000 | 4,110 |
| 1995-10-03 | 405 | 407 | 405 | 407 | 8,000 | 4,070 |
| 1995-10-02 | 412 | 412 | 407 | 407 | 7,000 | 4,070 |
| 1995-09-29 | 409 | 409 | 407 | 407 | 69,000 | 4,070 |
| 1995-09-28 | 414 | 414 | 408 | 410 | 32,000 | 4,100 |
| 1995-09-27 | 414 | 415 | 408 | 410 | 76,000 | 4,100 |
| 1995-09-26 | 413 | 413 | 408 | 410 | 72,000 | 4,100 |
| 1995-09-25 | 411 | 412 | 406 | 412 | 116,000 | 4,120 |
| 1995-09-22 | 411 | 411 | 400 | 401 | 304,000 | 4,010 |
| 1995-09-21 | 407 | 412 | 407 | 410 | 232,000 | 4,100 |
| 1995-09-20 | 417 | 417 | 411 | 412 | 39,000 | 4,120 |
| 1995-09-19 | 421 | 424 | 415 | 415 | 15,000 | 4,150 |
| 1995-09-18 | 422 | 422 | 415 | 415 | 61,000 | 4,150 |
| 1995-09-14 | 422 | 422 | 410 | 412 | 55,000 | 4,120 |
| 1995-09-13 | 410 | 414 | 406 | 414 | 67,000 | 4,140 |
| 1995-09-12 | 414 | 415 | 410 | 415 | 31,000 | 4,150 |
| 1995-09-11 | 412 | 415 | 409 | 409 | 175,000 | 4,090 |
| 1995-09-08 | 410 | 415 | 409 | 415 | 375,000 | 4,150 |
| 1995-09-07 | 413 | 415 | 410 | 410 | 80,000 | 4,100 |
| 1995-09-06 | 417 | 425 | 415 | 415 | 26,000 | 4,150 |
| 1995-09-05 | 418 | 418 | 417 | 417 | 25,000 | 4,170 |
| 1995-09-04 | 419 | 420 | 416 | 416 | 34,000 | 4,160 |
| 1995-09-01 | 420 | 425 | 420 | 420 | 28,000 | 4,200 |
| 1995-08-31 | 422 | 425 | 420 | 420 | 8,000 | 4,200 |
| 1995-08-30 | 425 | 425 | 420 | 420 | 93,000 | 4,200 |
| 1995-08-29 | 426 | 426 | 421 | 425 | 127,000 | 4,250 |
| 1995-08-28 | 424 | 424 | 416 | 416 | 27,000 | 4,160 |
| 1995-08-25 | 418 | 425 | 418 | 419 | 41,000 | 4,190 |
| 1995-08-24 | 419 | 420 | 418 | 418 | 41,000 | 4,180 |
| 1995-08-23 | 431 | 431 | 420 | 420 | 136,000 | 4,200 |
| 1995-08-22 | 445 | 447 | 434 | 434 | 146,000 | 4,340 |
| 1995-08-21 | 437 | 439 | 434 | 439 | 75,000 | 4,390 |
| 1995-08-18 | 439 | 439 | 434 | 434 | 41,000 | 4,340 |
| 1995-08-17 | 435 | 440 | 430 | 434 | 108,000 | 4,340 |
| 1995-08-16 | 445 | 446 | 431 | 431 | 233,000 | 4,310 |
| 1995-08-15 | 440 | 440 | 430 | 431 | 68,000 | 4,310 |
| 1995-08-14 | 430 | 430 | 422 | 430 | 33,000 | 4,300 |
| 1995-08-11 | 430 | 430 | 424 | 430 | 131,000 | 4,300 |
| 1995-08-10 | 413 | 427 | 413 | 416 | 66,000 | 4,160 |
| 1995-08-09 | 425 | 425 | 413 | 418 | 40,000 | 4,180 |
| 1995-08-08 | 430 | 432 | 415 | 430 | 46,000 | 4,300 |
| 1995-08-07 | 433 | 435 | 420 | 430 | 50,000 | 4,300 |
| 1995-08-04 | 431 | 431 | 406 | 424 | 266,000 | 4,240 |
| 1995-08-03 | 439 | 440 | 420 | 421 | 219,000 | 4,210 |
| 1995-08-02 | 400 | 434 | 400 | 434 | 455,000 | 4,340 |
| 1995-08-01 | 410 | 417 | 390 | 390 | 180,000 | 3,900 |
| 1995-07-31 | 388 | 400 | 387 | 400 | 41,000 | 4,000 |
| 1995-07-28 | 380 | 380 | 372 | 372 | 57,000 | 3,720 |
| 1995-07-27 | 363 | 378 | 363 | 378 | 125,000 | 3,780 |
| 1995-07-26 | 367 | 367 | 364 | 367 | 56,000 | 3,670 |
| 1995-07-25 | 376 | 376 | 371 | 371 | 25,000 | 3,710 |
| 1995-07-24 | 386 | 386 | 380 | 380 | 69,000 | 3,800 |
| 1995-07-21 | 400 | 400 | 386 | 386 | 19,000 | 3,860 |
| 1995-07-20 | 383 | 390 | 380 | 380 | 37,000 | 3,800 |
| 1995-07-19 | 398 | 398 | 398 | 398 | 24,000 | 3,980 |
| 1995-07-18 | 411 | 411 | 402 | 402 | 55,000 | 4,020 |
| 1995-07-17 | 424 | 424 | 415 | 415 | 44,000 | 4,150 |
| 1995-07-14 | 422 | 422 | 414 | 414 | 22,000 | 4,140 |
| 1995-07-13 | 419 | 422 | 419 | 422 | 152,000 | 4,220 |
| 1995-07-12 | 430 | 439 | 428 | 439 | 84,000 | 4,390 |
| 1995-07-11 | 413 | 415 | 405 | 415 | 33,000 | 4,150 |
| 1995-07-10 | 394 | 409 | 394 | 408 | 105,000 | 4,080 |
| 1995-07-07 | 380 | 395 | 380 | 394 | 97,000 | 3,940 |
| 1995-07-06 | 363 | 368 | 363 | 365 | 50,000 | 3,650 |
| 1995-07-05 | 346 | 360 | 346 | 360 | 15,000 | 3,600 |
| 1995-07-04 | 346 | 360 | 346 | 360 | 15,000 | 3,600 |
| 1995-07-03 | 360 | 360 | 346 | 346 | 22,000 | 3,460 |
| 1995-06-30 | 358 | 358 | 343 | 346 | 32,000 | 3,460 |
| 1995-06-29 | 343 | 360 | 343 | 360 | 52,000 | 3,600 |
| 1995-06-28 | 350 | 350 | 338 | 340 | 10,000 | 3,400 |
| 1995-06-27 | 362 | 365 | 350 | 350 | 27,000 | 3,500 |
| 1995-06-26 | 361 | 379 | 361 | 362 | 36,000 | 3,620 |
| 1995-06-23 | 345 | 356 | 345 | 356 | 22,000 | 3,560 |
| 1995-06-22 | 360 | 360 | 345 | 345 | 24,000 | 3,450 |
| 1995-06-21 | 339 | 350 | 339 | 350 | 45,000 | 3,500 |
| 1995-06-20 | 344 | 347 | 340 | 340 | 100,000 | 3,400 |
| 1995-06-19 | 341 | 344 | 340 | 340 | 39,000 | 3,400 |
| 1995-06-16 | 345 | 347 | 340 | 340 | 56,000 | 3,400 |
| 1995-06-15 | 340 | 343 | 335 | 335 | 47,000 | 3,350 |
| 1995-06-14 | 339 | 341 | 329 | 330 | 61,000 | 3,300 |
| 1995-06-13 | 368 | 368 | 339 | 339 | 104,000 | 3,390 |
| 1995-06-12 | 376 | 376 | 370 | 370 | 75,000 | 3,700 |
| 1995-06-09 | 400 | 400 | 372 | 377 | 85,000 | 3,770 |
| 1995-06-08 | 410 | 410 | 397 | 400 | 53,000 | 4,000 |
| 1995-06-07 | 410 | 410 | 410 | 410 | 53,000 | 4,100 |
| 1995-06-06 | 409 | 410 | 409 | 409 | 16,000 | 4,090 |
| 1995-06-05 | 410 | 418 | 410 | 418 | 78,000 | 4,180 |
| 1995-06-02 | 424 | 424 | 418 | 418 | 60,000 | 4,180 |
| 1995-06-01 | 439 | 439 | 418 | 421 | 187,000 | 4,210 |
| 1995-05-31 | 434 | 439 | 433 | 434 | 73,000 | 4,340 |
| 1995-05-30 | 416 | 434 | 416 | 434 | 209,000 | 4,340 |
| 1995-05-29 | 416 | 418 | 413 | 413 | 19,000 | 4,130 |
| 1995-05-26 | 422 | 422 | 420 | 421 | 134,000 | 4,210 |
| 1995-05-25 | 420 | 422 | 420 | 421 | 24,000 | 4,210 |
| 1995-05-24 | 420 | 423 | 420 | 422 | 134,000 | 4,220 |
| 1995-05-23 | 423 | 423 | 420 | 420 | 26,000 | 4,200 |
| 1995-05-22 | 450 | 450 | 433 | 433 | 25,000 | 4,330 |
| 1995-05-19 | 445 | 453 | 445 | 445 | 84,000 | 4,450 |
| 1995-05-18 | 466 | 466 | 455 | 460 | 6,000 | 4,600 |
| 1995-05-17 | 461 | 469 | 461 | 469 | 18,000 | 4,690 |
| 1995-05-16 | 461 | 461 | 451 | 451 | 26,000 | 4,510 |
| 1995-05-15 | 484 | 484 | 476 | 476 | 46,000 | 4,760 |
| 1995-05-12 | 476 | 480 | 476 | 479 | 11,000 | 4,790 |
| 1995-05-11 | 476 | 476 | 476 | 476 | 2,000 | 4,760 |
| 1995-05-10 | 480 | 480 | 475 | 480 | 22,000 | 4,800 |
| 1995-05-09 | 490 | 490 | 480 | 480 | 65,000 | 4,800 |
| 1995-05-08 | 486 | 486 | 485 | 486 | 19,000 | 4,860 |
| 1995-05-02 | 486 | 486 | 485 | 486 | 65,000 | 4,860 |
| 1995-05-01 | 486 | 486 | 481 | 485 | 75,000 | 4,850 |
| 1995-04-28 | 486 | 486 | 485 | 486 | 10,000 | 4,860 |
| 1995-04-27 | 483 | 486 | 483 | 485 | 6,000 | 4,850 |
| 1995-04-26 | 484 | 484 | 480 | 483 | 33,000 | 4,830 |
| 1995-04-25 | 487 | 487 | 485 | 486 | 42,000 | 4,860 |
| 1995-04-24 | 490 | 490 | 487 | 487 | 35,000 | 4,870 |
| 1995-04-21 | 489 | 490 | 488 | 490 | 75,000 | 4,900 |
| 1995-04-20 | 490 | 493 | 489 | 490 | 25,000 | 4,900 |
| 1995-04-19 | 490 | 495 | 485 | 490 | 23,000 | 4,900 |
| 1995-04-18 | 490 | 490 | 482 | 485 | 23,000 | 4,850 |
| 1995-04-17 | 489 | 490 | 480 | 485 | 382,000 | 4,850 |
| 1995-04-14 | 495 | 495 | 490 | 490 | 13,000 | 4,900 |
| 1995-04-13 | 489 | 491 | 489 | 490 | 49,000 | 4,900 |
| 1995-04-12 | 476 | 488 | 476 | 487 | 600,000 | 4,870 |
| 1995-04-11 | 474 | 474 | 467 | 467 | 28,000 | 4,670 |
| 1995-04-10 | 474 | 474 | 461 | 474 | 26,000 | 4,740 |
| 1995-04-07 | 477 | 477 | 471 | 474 | 62,000 | 4,740 |
| 1995-04-06 | 485 | 485 | 477 | 477 | 35,000 | 4,770 |
| 1995-04-05 | 481 | 485 | 480 | 485 | 19,000 | 4,850 |
| 1995-04-04 | 481 | 485 | 472 | 485 | 60,000 | 4,850 |
| 1995-04-03 | 489 | 489 | 481 | 481 | 68,000 | 4,810 |
| 1995-03-31 | 491 | 525 | 491 | 493 | 154,000 | 4,930 |
| 1995-03-30 | 500 | 501 | 496 | 500 | 37,000 | 5,000 |
| 1995-03-29 | 501 | 502 | 496 | 500 | 53,000 | 5,000 |
| 1995-03-28 | 477 | 501 | 477 | 501 | 54,000 | 5,010 |
| 1995-03-27 | 481 | 494 | 477 | 477 | 69,000 | 4,770 |
| 1995-03-24 | 486 | 486 | 480 | 481 | 82,000 | 4,810 |
| 1995-03-23 | 496 | 496 | 486 | 486 | 32,000 | 4,860 |
| 1995-03-22 | 501 | 501 | 498 | 498 | 34,000 | 4,980 |
| 1995-03-20 | 496 | 498 | 486 | 498 | 374,000 | 4,980 |
| 1995-03-17 | 506 | 507 | 506 | 506 | 92,000 | 5,060 |
| 1995-03-16 | 509 | 514 | 506 | 506 | 54,000 | 5,060 |
| 1995-03-15 | 507 | 514 | 506 | 514 | 28,000 | 5,140 |
| 1995-03-14 | 514 | 514 | 506 | 506 | 172,000 | 5,060 |
| 1995-03-13 | 506 | 506 | 506 | 506 | 32,000 | 5,060 |
| 1995-03-10 | 518 | 518 | 506 | 508 | 120,000 | 5,080 |
| 1995-03-09 | 519 | 524 | 515 | 515 | 29,000 | 5,150 |
| 1995-03-08 | 524 | 524 | 509 | 509 | 15,000 | 5,090 |
| 1995-03-07 | 525 | 525 | 520 | 524 | 49,000 | 5,240 |
| 1995-03-06 | 520 | 528 | 520 | 525 | 81,000 | 5,250 |
| 1995-03-03 | 520 | 525 | 515 | 525 | 16,000 | 5,250 |
| 1995-03-02 | 515 | 530 | 515 | 530 | 21,000 | 5,300 |
| 1995-03-01 | 511 | 511 | 504 | 505 | 158,000 | 5,050 |
| 1995-02-28 | 507 | 514 | 506 | 511 | 198,000 | 5,110 |
| 1995-02-27 | 532 | 532 | 501 | 505 | 89,000 | 5,050 |
| 1995-02-24 | 551 | 551 | 542 | 542 | 40,000 | 5,420 |
| 1995-02-23 | 553 | 560 | 550 | 551 | 32,000 | 5,510 |
| 1995-02-22 | 570 | 570 | 559 | 559 | 26,000 | 5,590 |
| 1995-02-21 | 570 | 570 | 563 | 563 | 40,000 | 5,630 |
| 1995-02-20 | 565 | 565 | 560 | 560 | 124,000 | 5,600 |
| 1995-02-17 | 563 | 570 | 558 | 558 | 162,000 | 5,580 |
| 1995-02-16 | 570 | 570 | 564 | 564 | 85,000 | 5,640 |
| 1995-02-15 | 580 | 580 | 566 | 566 | 96,000 | 5,660 |
| 1995-02-14 | 587 | 590 | 575 | 575 | 62,000 | 5,750 |
| 1995-02-13 | 556 | 590 | 556 | 590 | 93,000 | 5,900 |
| 1995-02-10 | 573 | 575 | 563 | 575 | 79,000 | 5,750 |
| 1995-02-09 | 556 | 574 | 556 | 563 | 244,000 | 5,630 |
| 1995-02-08 | 555 | 555 | 549 | 555 | 107,000 | 5,550 |
| 1995-02-07 | 550 | 555 | 550 | 551 | 29,000 | 5,510 |
| 1995-02-06 | 545 | 546 | 543 | 545 | 39,000 | 5,450 |
| 1995-02-03 | 550 | 555 | 540 | 544 | 85,000 | 5,440 |
| 1995-02-02 | 562 | 562 | 555 | 555 | 126,000 | 5,550 |
| 1995-02-01 | 570 | 570 | 560 | 560 | 45,000 | 5,600 |
| 1995-01-31 | 575 | 575 | 561 | 561 | 58,000 | 5,610 |
| 1995-01-30 | 580 | 580 | 560 | 573 | 55,000 | 5,730 |
| 1995-01-27 | 600 | 600 | 590 | 590 | 84,000 | 5,900 |
| 1995-01-26 | 594 | 595 | 590 | 594 | 21,000 | 5,940 |
| 1995-01-25 | 595 | 595 | 593 | 593 | 40,000 | 5,930 |
| 1995-01-24 | 575 | 583 | 575 | 583 | 52,000 | 5,830 |
| 1995-01-23 | 599 | 600 | 573 | 573 | 64,000 | 5,730 |
| 1995-01-20 | 627 | 627 | 593 | 593 | 80,000 | 5,930 |
| 1995-01-19 | 642 | 642 | 627 | 630 | 40,000 | 6,300 |
| 1995-01-18 | 641 | 642 | 640 | 642 | 39,000 | 6,420 |
| 1995-01-17 | 648 | 649 | 640 | 640 | 174,000 | 6,400 |
| 1995-01-13 | 645 | 645 | 642 | 645 | 97,000 | 6,450 |
| 1995-01-12 | 646 | 650 | 645 | 646 | 87,000 | 6,460 |
| 1995-01-11 | 646 | 650 | 645 | 646 | 113,000 | 6,460 |
| 1995-01-10 | 645 | 645 | 645 | 645 | 8,000 | 6,450 |
| 1995-01-09 | 650 | 650 | 650 | 650 | 20,000 | 6,500 |
| 1995-01-06 | 641 | 650 | 641 | 645 | 80,000 | 6,450 |
| 1995-01-05 | 660 | 660 | 650 | 650 | 12,000 | 6,500 |
| 1995-01-04 | 661 | 661 | 660 | 660 | 10,000 | 6,600 |
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
