8013 (株)ナイガイ の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 416 | 417 | 413 | 413 | 17,000 | 4,130 |
| 1996-12-27 | 410 | 412 | 410 | 412 | 7,000 | 4,120 |
| 1996-12-26 | 412 | 412 | 410 | 410 | 496,000 | 4,100 |
| 1996-12-25 | 411 | 412 | 410 | 411 | 35,000 | 4,110 |
| 1996-12-24 | 422 | 422 | 414 | 414 | 43,000 | 4,140 |
| 1996-12-20 | 423 | 426 | 423 | 423 | 131,000 | 4,230 |
| 1996-12-19 | 428 | 431 | 426 | 427 | 192,000 | 4,270 |
| 1996-12-18 | 435 | 436 | 430 | 430 | 19,000 | 4,300 |
| 1996-12-17 | 434 | 435 | 434 | 435 | 18,000 | 4,350 |
| 1996-12-16 | 445 | 445 | 438 | 438 | 29,000 | 4,380 |
| 1996-12-13 | 440 | 445 | 438 | 438 | 134,000 | 4,380 |
| 1996-12-12 | 444 | 444 | 441 | 441 | 60,000 | 4,410 |
| 1996-12-11 | 443 | 444 | 435 | 444 | 83,000 | 4,440 |
| 1996-12-10 | 448 | 448 | 443 | 443 | 60,000 | 4,430 |
| 1996-12-09 | 449 | 450 | 446 | 448 | 30,000 | 4,480 |
| 1996-12-06 | 450 | 454 | 448 | 448 | 66,000 | 4,480 |
| 1996-12-05 | 469 | 469 | 457 | 458 | 34,000 | 4,580 |
| 1996-12-04 | 457 | 457 | 448 | 448 | 102,000 | 4,480 |
| 1996-12-03 | 462 | 464 | 457 | 457 | 67,000 | 4,570 |
| 1996-12-02 | 466 | 466 | 462 | 462 | 54,000 | 4,620 |
| 1996-11-29 | 474 | 475 | 471 | 471 | 70,000 | 4,710 |
| 1996-11-28 | 466 | 480 | 466 | 470 | 149,000 | 4,700 |
| 1996-11-27 | 476 | 476 | 470 | 470 | 322,000 | 4,700 |
| 1996-11-26 | 465 | 476 | 465 | 476 | 285,000 | 4,760 |
| 1996-11-25 | 476 | 476 | 465 | 470 | 58,000 | 4,700 |
| 1996-11-22 | 465 | 471 | 460 | 471 | 61,000 | 4,710 |
| 1996-11-21 | 464 | 464 | 458 | 460 | 120,000 | 4,600 |
| 1996-11-20 | 462 | 462 | 459 | 462 | 81,000 | 4,620 |
| 1996-11-19 | 464 | 464 | 460 | 461 | 70,000 | 4,610 |
| 1996-11-18 | 461 | 463 | 461 | 463 | 45,000 | 4,630 |
| 1996-11-15 | 476 | 480 | 461 | 461 | 84,000 | 4,610 |
| 1996-11-14 | 483 | 483 | 476 | 476 | 78,000 | 4,760 |
| 1996-11-13 | 483 | 483 | 477 | 478 | 74,000 | 4,780 |
| 1996-11-12 | 478 | 478 | 476 | 478 | 45,000 | 4,780 |
| 1996-11-11 | 479 | 479 | 474 | 478 | 41,000 | 4,780 |
| 1996-11-08 | 471 | 483 | 471 | 474 | 161,000 | 4,740 |
| 1996-11-07 | 491 | 491 | 477 | 481 | 90,000 | 4,810 |
| 1996-11-06 | 481 | 486 | 478 | 486 | 76,000 | 4,860 |
| 1996-11-05 | 481 | 481 | 477 | 477 | 55,000 | 4,770 |
| 1996-11-01 | 496 | 496 | 477 | 477 | 88,000 | 4,770 |
| 1996-10-31 | 498 | 498 | 492 | 492 | 36,000 | 4,920 |
| 1996-10-30 | 497 | 500 | 496 | 496 | 39,000 | 4,960 |
| 1996-10-29 | 495 | 497 | 495 | 496 | 77,000 | 4,960 |
| 1996-10-28 | 498 | 498 | 495 | 495 | 14,000 | 4,950 |
| 1996-10-25 | 501 | 501 | 492 | 494 | 93,000 | 4,940 |
| 1996-10-24 | 509 | 512 | 500 | 500 | 135,000 | 5,000 |
| 1996-10-23 | 508 | 512 | 505 | 512 | 94,000 | 5,120 |
| 1996-10-22 | 517 | 517 | 507 | 507 | 165,000 | 5,070 |
| 1996-10-21 | 520 | 520 | 517 | 517 | 190,000 | 5,170 |
| 1996-10-18 | 501 | 517 | 501 | 512 | 135,000 | 5,120 |
| 1996-10-17 | 494 | 498 | 494 | 495 | 54,000 | 4,950 |
| 1996-10-16 | 498 | 499 | 492 | 499 | 104,000 | 4,990 |
| 1996-10-15 | 498 | 498 | 492 | 498 | 85,000 | 4,980 |
| 1996-10-14 | 501 | 501 | 490 | 496 | 72,000 | 4,960 |
| 1996-10-11 | 492 | 495 | 490 | 491 | 266,000 | 4,910 |
| 1996-10-09 | 497 | 498 | 495 | 495 | 88,000 | 4,950 |
| 1996-10-08 | 499 | 500 | 496 | 497 | 69,000 | 4,970 |
| 1996-10-07 | 518 | 518 | 501 | 503 | 50,000 | 5,030 |
| 1996-10-04 | 503 | 508 | 499 | 508 | 217,000 | 5,080 |
| 1996-10-03 | 521 | 521 | 502 | 502 | 204,000 | 5,020 |
| 1996-10-02 | 516 | 521 | 515 | 521 | 159,000 | 5,210 |
| 1996-10-01 | 530 | 532 | 515 | 515 | 83,000 | 5,150 |
| 1996-09-30 | 511 | 519 | 511 | 515 | 112,000 | 5,150 |
| 1996-09-27 | 523 | 524 | 491 | 491 | 271,000 | 4,910 |
| 1996-09-26 | 530 | 530 | 523 | 527 | 85,000 | 5,270 |
| 1996-09-25 | 525 | 525 | 521 | 521 | 48,000 | 5,210 |
| 1996-09-24 | 540 | 540 | 525 | 525 | 36,000 | 5,250 |
| 1996-09-20 | 539 | 545 | 533 | 533 | 71,000 | 5,330 |
| 1996-09-19 | 521 | 540 | 520 | 538 | 35,000 | 5,380 |
| 1996-09-18 | 531 | 540 | 531 | 531 | 15,000 | 5,310 |
| 1996-09-17 | 540 | 545 | 530 | 540 | 68,000 | 5,400 |
| 1996-09-13 | 523 | 530 | 520 | 530 | 135,000 | 5,300 |
| 1996-09-12 | 524 | 524 | 521 | 522 | 327,000 | 5,220 |
| 1996-09-11 | 534 | 539 | 522 | 522 | 68,000 | 5,220 |
| 1996-09-10 | 535 | 540 | 534 | 534 | 27,000 | 5,340 |
| 1996-09-09 | 529 | 536 | 529 | 534 | 558,000 | 5,340 |
| 1996-09-06 | 526 | 530 | 526 | 528 | 32,000 | 5,280 |
| 1996-09-05 | 521 | 525 | 518 | 525 | 26,000 | 5,250 |
| 1996-09-04 | 514 | 521 | 511 | 511 | 68,000 | 5,110 |
| 1996-09-03 | 511 | 520 | 511 | 514 | 31,000 | 5,140 |
| 1996-09-02 | 515 | 520 | 510 | 519 | 28,000 | 5,190 |
| 1996-08-30 | 513 | 520 | 513 | 517 | 40,000 | 5,170 |
| 1996-08-29 | 524 | 525 | 515 | 523 | 64,000 | 5,230 |
| 1996-08-28 | 550 | 550 | 511 | 518 | 44,000 | 5,180 |
| 1996-08-27 | 540 | 545 | 537 | 538 | 18,000 | 5,380 |
| 1996-08-26 | 560 | 560 | 540 | 550 | 35,000 | 5,500 |
| 1996-08-23 | 568 | 568 | 550 | 550 | 43,000 | 5,500 |
| 1996-08-22 | 560 | 568 | 557 | 558 | 45,000 | 5,580 |
| 1996-08-21 | 551 | 566 | 551 | 555 | 35,000 | 5,550 |
| 1996-08-20 | 570 | 570 | 551 | 551 | 30,000 | 5,510 |
| 1996-08-19 | 574 | 575 | 570 | 570 | 28,000 | 5,700 |
| 1996-08-16 | 580 | 580 | 567 | 575 | 37,000 | 5,750 |
| 1996-08-15 | 570 | 575 | 567 | 571 | 84,000 | 5,710 |
| 1996-08-14 | 560 | 567 | 560 | 567 | 71,000 | 5,670 |
| 1996-08-13 | 556 | 560 | 540 | 560 | 76,000 | 5,600 |
| 1996-08-12 | 567 | 567 | 560 | 560 | 136,000 | 5,600 |
| 1996-08-09 | 566 | 568 | 560 | 567 | 163,000 | 5,670 |
| 1996-08-08 | 560 | 566 | 560 | 566 | 153,000 | 5,660 |
| 1996-08-07 | 555 | 561 | 555 | 560 | 144,000 | 5,600 |
| 1996-08-06 | 553 | 554 | 550 | 554 | 114,000 | 5,540 |
| 1996-08-05 | 534 | 552 | 534 | 550 | 104,000 | 5,500 |
| 1996-08-02 | 540 | 540 | 530 | 530 | 37,000 | 5,300 |
| 1996-08-01 | 525 | 526 | 502 | 526 | 87,000 | 5,260 |
| 1996-07-31 | 540 | 540 | 524 | 524 | 83,000 | 5,240 |
| 1996-07-30 | 558 | 558 | 540 | 540 | 126,000 | 5,400 |
| 1996-07-29 | 565 | 570 | 563 | 563 | 74,000 | 5,630 |
| 1996-07-26 | 571 | 571 | 566 | 566 | 90,000 | 5,660 |
| 1996-07-25 | 565 | 571 | 565 | 571 | 109,000 | 5,710 |
| 1996-07-24 | 573 | 573 | 564 | 565 | 46,000 | 5,650 |
| 1996-07-23 | 570 | 575 | 563 | 573 | 118,000 | 5,730 |
| 1996-07-22 | 600 | 600 | 580 | 580 | 49,000 | 5,800 |
| 1996-07-19 | 582 | 595 | 575 | 592 | 132,000 | 5,920 |
| 1996-07-18 | 570 | 576 | 570 | 576 | 61,000 | 5,760 |
| 1996-07-17 | 566 | 590 | 562 | 590 | 105,000 | 5,900 |
| 1996-07-16 | 562 | 562 | 555 | 560 | 47,000 | 5,600 |
| 1996-07-15 | 577 | 577 | 560 | 562 | 351,000 | 5,620 |
| 1996-07-12 | 565 | 566 | 560 | 566 | 60,000 | 5,660 |
| 1996-07-11 | 566 | 566 | 560 | 560 | 19,000 | 5,600 |
| 1996-07-10 | 558 | 562 | 558 | 560 | 49,000 | 5,600 |
| 1996-07-09 | 590 | 590 | 556 | 556 | 59,000 | 5,560 |
| 1996-07-08 | 585 | 590 | 574 | 574 | 109,000 | 5,740 |
| 1996-07-05 | 581 | 589 | 581 | 585 | 51,000 | 5,850 |
| 1996-07-04 | 584 | 584 | 575 | 584 | 51,000 | 5,840 |
| 1996-07-03 | 578 | 578 | 573 | 578 | 43,000 | 5,780 |
| 1996-07-02 | 573 | 578 | 573 | 578 | 56,000 | 5,780 |
| 1996-07-01 | 572 | 576 | 572 | 572 | 111,000 | 5,720 |
| 1996-06-28 | 575 | 575 | 556 | 572 | 48,000 | 5,720 |
| 1996-06-27 | 576 | 576 | 570 | 572 | 44,000 | 5,720 |
| 1996-06-26 | 586 | 586 | 570 | 570 | 107,000 | 5,700 |
| 1996-06-25 | 585 | 586 | 570 | 580 | 112,000 | 5,800 |
| 1996-06-24 | 585 | 586 | 580 | 586 | 96,000 | 5,860 |
| 1996-06-21 | 584 | 585 | 575 | 585 | 71,000 | 5,850 |
| 1996-06-20 | 572 | 580 | 572 | 573 | 29,000 | 5,730 |
| 1996-06-19 | 592 | 592 | 568 | 580 | 36,000 | 5,800 |
| 1996-06-18 | 591 | 592 | 590 | 592 | 67,000 | 5,920 |
| 1996-06-17 | 595 | 596 | 591 | 591 | 66,000 | 5,910 |
| 1996-06-14 | 595 | 597 | 590 | 595 | 119,000 | 5,950 |
| 1996-06-13 | 582 | 587 | 581 | 586 | 82,000 | 5,860 |
| 1996-06-12 | 566 | 587 | 566 | 587 | 84,000 | 5,870 |
| 1996-06-11 | 550 | 570 | 549 | 570 | 74,000 | 5,700 |
| 1996-06-10 | 547 | 553 | 542 | 545 | 82,000 | 5,450 |
| 1996-06-07 | 566 | 572 | 541 | 541 | 143,000 | 5,410 |
| 1996-06-06 | 576 | 577 | 566 | 566 | 129,000 | 5,660 |
| 1996-06-05 | 572 | 572 | 566 | 566 | 89,000 | 5,660 |
| 1996-06-04 | 557 | 566 | 557 | 566 | 112,000 | 5,660 |
| 1996-06-03 | 582 | 582 | 555 | 557 | 112,000 | 5,570 |
| 1996-05-31 | 592 | 592 | 581 | 581 | 60,000 | 5,810 |
| 1996-05-30 | 593 | 600 | 591 | 591 | 60,000 | 5,910 |
| 1996-05-29 | 602 | 605 | 593 | 603 | 89,000 | 6,030 |
| 1996-05-28 | 596 | 602 | 591 | 602 | 206,000 | 6,020 |
| 1996-05-27 | 591 | 591 | 590 | 590 | 67,000 | 5,900 |
| 1996-05-24 | 600 | 600 | 591 | 591 | 83,000 | 5,910 |
| 1996-05-23 | 606 | 606 | 596 | 600 | 60,000 | 6,000 |
| 1996-05-22 | 594 | 603 | 594 | 600 | 217,000 | 6,000 |
| 1996-05-21 | 615 | 615 | 591 | 591 | 109,000 | 5,910 |
| 1996-05-20 | 611 | 617 | 610 | 616 | 139,000 | 6,160 |
| 1996-05-17 | 612 | 621 | 610 | 611 | 280,000 | 6,110 |
| 1996-05-16 | 618 | 620 | 611 | 612 | 147,000 | 6,120 |
| 1996-05-15 | 615 | 622 | 605 | 612 | 560,000 | 6,120 |
| 1996-05-14 | 618 | 618 | 603 | 606 | 109,000 | 6,060 |
| 1996-05-13 | 637 | 637 | 612 | 612 | 605,000 | 6,120 |
| 1996-05-10 | 614 | 630 | 613 | 627 | 333,000 | 6,270 |
| 1996-05-09 | 636 | 650 | 614 | 616 | 460,000 | 6,160 |
| 1996-05-08 | 609 | 635 | 609 | 634 | 358,000 | 6,340 |
| 1996-05-07 | 605 | 629 | 605 | 611 | 272,000 | 6,110 |
| 1996-05-02 | 612 | 612 | 603 | 605 | 294,000 | 6,050 |
| 1996-05-01 | 621 | 621 | 605 | 606 | 544,000 | 6,060 |
| 1996-04-30 | 615 | 615 | 601 | 601 | 80,000 | 6,010 |
| 1996-04-26 | 623 | 627 | 610 | 610 | 158,000 | 6,100 |
| 1996-04-25 | 620 | 631 | 610 | 627 | 173,000 | 6,270 |
| 1996-04-24 | 626 | 635 | 615 | 615 | 189,000 | 6,150 |
| 1996-04-23 | 645 | 645 | 606 | 606 | 321,000 | 6,060 |
| 1996-04-22 | 590 | 643 | 590 | 630 | 641,000 | 6,300 |
| 1996-04-19 | 595 | 595 | 580 | 590 | 393,000 | 5,900 |
| 1996-04-18 | 565 | 590 | 560 | 586 | 411,000 | 5,860 |
| 1996-04-17 | 600 | 600 | 585 | 585 | 494,000 | 5,850 |
| 1996-04-16 | 623 | 623 | 600 | 600 | 281,000 | 6,000 |
| 1996-04-15 | 630 | 630 | 621 | 623 | 206,000 | 6,230 |
| 1996-04-12 | 630 | 635 | 626 | 628 | 308,000 | 6,280 |
| 1996-04-11 | 647 | 661 | 645 | 646 | 647,000 | 6,460 |
| 1996-04-10 | 649 | 657 | 644 | 647 | 277,000 | 6,470 |
| 1996-04-09 | 647 | 647 | 631 | 635 | 312,000 | 6,350 |
| 1996-04-08 | 660 | 665 | 645 | 647 | 336,000 | 6,470 |
| 1996-04-05 | 691 | 697 | 661 | 675 | 433,000 | 6,750 |
| 1996-04-04 | 703 | 713 | 686 | 690 | 2,353,000 | 6,900 |
| 1996-04-03 | 656 | 689 | 634 | 669 | 1,862,000 | 6,690 |
| 1996-04-02 | 611 | 660 | 611 | 658 | 1,113,000 | 6,580 |
| 1996-04-01 | 640 | 640 | 610 | 610 | 1,167,000 | 6,100 |
| 1996-03-29 | 650 | 692 | 645 | 650 | 2,612,000 | 6,500 |
| 1996-03-28 | 580 | 680 | 580 | 650 | 2,325,000 | 6,500 |
| 1996-03-27 | 498 | 580 | 498 | 580 | 724,000 | 5,800 |
| 1996-03-26 | 500 | 503 | 499 | 503 | 58,000 | 5,030 |
| 1996-03-25 | 490 | 500 | 490 | 495 | 15,000 | 4,950 |
| 1996-03-22 | 500 | 500 | 483 | 495 | 73,000 | 4,950 |
| 1996-03-21 | 500 | 500 | 495 | 495 | 41,000 | 4,950 |
| 1996-03-19 | 499 | 499 | 485 | 485 | 21,000 | 4,850 |
| 1996-03-18 | 503 | 503 | 490 | 490 | 31,000 | 4,900 |
| 1996-03-15 | 495 | 505 | 490 | 505 | 31,000 | 5,050 |
| 1996-03-14 | 496 | 504 | 490 | 490 | 113,000 | 4,900 |
| 1996-03-13 | 490 | 496 | 485 | 496 | 24,000 | 4,960 |
| 1996-03-12 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1996-03-11 | 494 | 494 | 475 | 483 | 25,000 | 4,830 |
| 1996-03-08 | 485 | 498 | 485 | 495 | 47,000 | 4,950 |
| 1996-03-07 | 490 | 491 | 485 | 485 | 35,000 | 4,850 |
| 1996-03-06 | 505 | 505 | 491 | 495 | 14,000 | 4,950 |
| 1996-03-05 | 505 | 508 | 500 | 500 | 27,000 | 5,000 |
| 1996-03-04 | 500 | 504 | 500 | 503 | 74,000 | 5,030 |
| 1996-03-01 | 495 | 500 | 490 | 500 | 37,000 | 5,000 |
| 1996-02-29 | 491 | 506 | 491 | 506 | 25,000 | 5,060 |
| 1996-02-28 | 490 | 500 | 490 | 495 | 14,000 | 4,950 |
| 1996-02-27 | 495 | 510 | 492 | 500 | 27,000 | 5,000 |
| 1996-02-26 | 489 | 490 | 489 | 490 | 7,000 | 4,900 |
| 1996-02-23 | 488 | 491 | 483 | 491 | 23,000 | 4,910 |
| 1996-02-22 | 520 | 520 | 493 | 493 | 25,000 | 4,930 |
| 1996-02-21 | 495 | 495 | 495 | 495 | 19,000 | 4,950 |
| 1996-02-20 | 495 | 495 | 491 | 495 | 29,000 | 4,950 |
| 1996-02-19 | 506 | 507 | 490 | 490 | 79,000 | 4,900 |
| 1996-02-16 | 510 | 510 | 507 | 509 | 27,000 | 5,090 |
| 1996-02-15 | 525 | 525 | 511 | 520 | 45,000 | 5,200 |
| 1996-02-14 | 520 | 523 | 510 | 511 | 39,000 | 5,110 |
| 1996-02-13 | 526 | 540 | 500 | 500 | 112,000 | 5,000 |
| 1996-02-09 | 531 | 533 | 529 | 530 | 148,000 | 5,300 |
| 1996-02-08 | 553 | 553 | 541 | 541 | 111,000 | 5,410 |
| 1996-02-07 | 570 | 570 | 550 | 555 | 154,000 | 5,550 |
| 1996-02-06 | 550 | 559 | 546 | 550 | 222,000 | 5,500 |
| 1996-02-05 | 557 | 559 | 530 | 530 | 102,000 | 5,300 |
| 1996-02-02 | 567 | 572 | 557 | 559 | 197,000 | 5,590 |
| 1996-02-01 | 549 | 567 | 549 | 567 | 249,000 | 5,670 |
| 1996-01-31 | 519 | 584 | 518 | 567 | 548,000 | 5,670 |
| 1996-01-30 | 510 | 520 | 510 | 515 | 122,000 | 5,150 |
| 1996-01-29 | 518 | 520 | 515 | 520 | 72,000 | 5,200 |
| 1996-01-26 | 523 | 524 | 518 | 518 | 99,000 | 5,180 |
| 1996-01-25 | 523 | 530 | 519 | 521 | 197,000 | 5,210 |
| 1996-01-24 | 515 | 520 | 511 | 518 | 170,000 | 5,180 |
| 1996-01-23 | 495 | 523 | 495 | 515 | 239,000 | 5,150 |
| 1996-01-22 | 503 | 503 | 497 | 500 | 146,000 | 5,000 |
| 1996-01-19 | 490 | 498 | 485 | 498 | 147,000 | 4,980 |
| 1996-01-18 | 507 | 507 | 490 | 490 | 93,000 | 4,900 |
| 1996-01-17 | 513 | 520 | 500 | 510 | 415,000 | 5,100 |
| 1996-01-16 | 500 | 515 | 491 | 513 | 556,000 | 5,130 |
| 1996-01-12 | 490 | 499 | 490 | 496 | 261,000 | 4,960 |
| 1996-01-11 | 490 | 497 | 488 | 495 | 213,000 | 4,950 |
| 1996-01-10 | 465 | 501 | 464 | 501 | 329,000 | 5,010 |
| 1996-01-09 | 473 | 473 | 464 | 470 | 64,000 | 4,700 |
| 1996-01-08 | 475 | 475 | 468 | 468 | 64,000 | 4,680 |
| 1996-01-05 | 473 | 475 | 470 | 475 | 94,000 | 4,750 |
| 1996-01-04 | 470 | 472 | 470 | 472 | 40,000 | 4,720 |
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
