8013 (株)ナイガイ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 190 | 208 | 190 | 208 | 7,000 | 2,080 |
| 1997-12-29 | 190 | 190 | 180 | 180 | 49,000 | 1,800 |
| 1997-12-26 | 190 | 190 | 182 | 182 | 23,000 | 1,820 |
| 1997-12-25 | 190 | 193 | 185 | 190 | 58,000 | 1,900 |
| 1997-12-24 | 197 | 197 | 182 | 190 | 86,000 | 1,900 |
| 1997-12-22 | 205 | 205 | 190 | 200 | 128,000 | 2,000 |
| 1997-12-19 | 243 | 243 | 203 | 203 | 139,000 | 2,030 |
| 1997-12-18 | 244 | 245 | 242 | 244 | 53,000 | 2,440 |
| 1997-12-17 | 237 | 237 | 225 | 235 | 41,000 | 2,350 |
| 1997-12-16 | 237 | 238 | 236 | 238 | 15,000 | 2,380 |
| 1997-12-15 | 238 | 238 | 220 | 237 | 88,000 | 2,370 |
| 1997-12-12 | 230 | 230 | 220 | 223 | 140,000 | 2,230 |
| 1997-12-11 | 218 | 218 | 210 | 215 | 30,000 | 2,150 |
| 1997-12-10 | 215 | 215 | 208 | 213 | 169,000 | 2,130 |
| 1997-12-09 | 219 | 219 | 205 | 205 | 104,000 | 2,050 |
| 1997-12-08 | 222 | 222 | 215 | 220 | 22,000 | 2,200 |
| 1997-12-05 | 219 | 225 | 215 | 217 | 54,000 | 2,170 |
| 1997-12-04 | 230 | 231 | 220 | 220 | 90,000 | 2,200 |
| 1997-12-03 | 232 | 237 | 232 | 232 | 30,000 | 2,320 |
| 1997-12-02 | 234 | 235 | 233 | 233 | 48,000 | 2,330 |
| 1997-12-01 | 228 | 235 | 228 | 235 | 31,000 | 2,350 |
| 1997-11-28 | 223 | 229 | 220 | 225 | 99,000 | 2,250 |
| 1997-11-27 | 212 | 223 | 212 | 218 | 77,000 | 2,180 |
| 1997-11-26 | 235 | 235 | 231 | 232 | 40,000 | 2,320 |
| 1997-11-25 | 201 | 221 | 201 | 221 | 161,000 | 2,210 |
| 1997-11-21 | 266 | 267 | 263 | 266 | 79,000 | 2,660 |
| 1997-11-20 | 252 | 260 | 250 | 256 | 43,000 | 2,560 |
| 1997-11-19 | 270 | 270 | 250 | 250 | 34,000 | 2,500 |
| 1997-11-18 | 285 | 285 | 265 | 275 | 41,000 | 2,750 |
| 1997-11-17 | 297 | 298 | 290 | 290 | 74,000 | 2,900 |
| 1997-11-14 | 246 | 246 | 235 | 237 | 48,000 | 2,370 |
| 1997-11-13 | 228 | 247 | 225 | 245 | 73,000 | 2,450 |
| 1997-11-12 | 273 | 273 | 220 | 229 | 260,000 | 2,290 |
| 1997-11-11 | 254 | 260 | 252 | 260 | 99,000 | 2,600 |
| 1997-11-10 | 262 | 262 | 258 | 259 | 36,000 | 2,590 |
| 1997-11-07 | 279 | 279 | 265 | 268 | 42,000 | 2,680 |
| 1997-11-06 | 295 | 299 | 278 | 280 | 40,000 | 2,800 |
| 1997-11-05 | 306 | 307 | 295 | 295 | 26,000 | 2,950 |
| 1997-11-04 | 314 | 314 | 305 | 305 | 39,000 | 3,050 |
| 1997-10-31 | 290 | 300 | 290 | 299 | 56,000 | 2,990 |
| 1997-10-30 | 281 | 288 | 280 | 286 | 31,000 | 2,860 |
| 1997-10-29 | 275 | 284 | 270 | 276 | 26,000 | 2,760 |
| 1997-10-28 | 264 | 265 | 260 | 265 | 32,000 | 2,650 |
| 1997-10-27 | 270 | 275 | 266 | 275 | 24,000 | 2,750 |
| 1997-10-24 | 260 | 279 | 260 | 269 | 35,000 | 2,690 |
| 1997-10-23 | 275 | 275 | 260 | 260 | 33,000 | 2,600 |
| 1997-10-22 | 275 | 279 | 270 | 270 | 89,000 | 2,700 |
| 1997-10-21 | 256 | 260 | 256 | 260 | 36,000 | 2,600 |
| 1997-10-20 | 260 | 265 | 256 | 256 | 8,000 | 2,560 |
| 1997-10-17 | 265 | 267 | 265 | 265 | 129,000 | 2,650 |
| 1997-10-16 | 251 | 270 | 251 | 270 | 24,000 | 2,700 |
| 1997-10-15 | 269 | 269 | 250 | 256 | 167,000 | 2,560 |
| 1997-10-14 | 240 | 240 | 230 | 240 | 110,000 | 2,400 |
| 1997-10-13 | 230 | 235 | 230 | 230 | 118,000 | 2,300 |
| 1997-10-09 | 220 | 228 | 218 | 228 | 74,000 | 2,280 |
| 1997-10-08 | 220 | 221 | 220 | 221 | 135,000 | 2,210 |
| 1997-10-07 | 220 | 220 | 220 | 220 | 47,000 | 2,200 |
| 1997-10-06 | 210 | 225 | 210 | 220 | 139,000 | 2,200 |
| 1997-10-03 | 217 | 220 | 210 | 210 | 23,000 | 2,100 |
| 1997-10-02 | 226 | 231 | 217 | 220 | 49,000 | 2,200 |
| 1997-10-01 | 225 | 237 | 220 | 236 | 57,000 | 2,360 |
| 1997-09-30 | 225 | 231 | 220 | 227 | 45,000 | 2,270 |
| 1997-09-29 | 250 | 250 | 220 | 220 | 187,000 | 2,200 |
| 1997-09-26 | 261 | 261 | 245 | 250 | 111,000 | 2,500 |
| 1997-09-25 | 280 | 280 | 265 | 265 | 25,000 | 2,650 |
| 1997-09-24 | 271 | 285 | 270 | 285 | 11,000 | 2,850 |
| 1997-09-22 | 274 | 274 | 265 | 265 | 59,000 | 2,650 |
| 1997-09-19 | 274 | 274 | 263 | 265 | 42,000 | 2,650 |
| 1997-09-18 | 282 | 282 | 282 | 282 | 26,000 | 2,820 |
| 1997-09-17 | 298 | 298 | 290 | 291 | 36,000 | 2,910 |
| 1997-09-16 | 310 | 310 | 297 | 307 | 44,000 | 3,070 |
| 1997-09-12 | 285 | 289 | 285 | 286 | 31,000 | 2,860 |
| 1997-09-11 | 288 | 291 | 285 | 290 | 39,000 | 2,900 |
| 1997-09-10 | 293 | 293 | 289 | 290 | 97,000 | 2,900 |
| 1997-09-09 | 309 | 310 | 301 | 302 | 35,000 | 3,020 |
| 1997-09-08 | 299 | 320 | 299 | 319 | 45,000 | 3,190 |
| 1997-09-05 | 289 | 299 | 288 | 299 | 7,000 | 2,990 |
| 1997-09-04 | 290 | 290 | 286 | 287 | 22,000 | 2,870 |
| 1997-09-03 | 290 | 305 | 290 | 305 | 3,000 | 3,050 |
| 1997-09-02 | 285 | 290 | 285 | 285 | 41,000 | 2,850 |
| 1997-09-01 | 287 | 290 | 285 | 290 | 6,000 | 2,900 |
| 1997-08-29 | 288 | 288 | 286 | 286 | 12,000 | 2,860 |
| 1997-08-28 | 291 | 291 | 285 | 288 | 8,000 | 2,880 |
| 1997-08-27 | 290 | 296 | 289 | 296 | 49,000 | 2,960 |
| 1997-08-26 | 297 | 302 | 296 | 296 | 40,000 | 2,960 |
| 1997-08-25 | 309 | 314 | 297 | 297 | 15,000 | 2,970 |
| 1997-08-22 | 317 | 317 | 314 | 314 | 17,000 | 3,140 |
| 1997-08-21 | 290 | 300 | 289 | 298 | 55,000 | 2,980 |
| 1997-08-20 | 291 | 295 | 290 | 295 | 68,000 | 2,950 |
| 1997-08-19 | 299 | 299 | 292 | 293 | 234,000 | 2,930 |
| 1997-08-18 | 300 | 300 | 290 | 294 | 46,000 | 2,940 |
| 1997-08-15 | 304 | 304 | 300 | 300 | 126,000 | 3,000 |
| 1997-08-14 | 309 | 309 | 300 | 300 | 137,000 | 3,000 |
| 1997-08-13 | 312 | 312 | 300 | 300 | 38,000 | 3,000 |
| 1997-08-12 | 320 | 320 | 311 | 315 | 79,000 | 3,150 |
| 1997-08-11 | 325 | 325 | 316 | 320 | 80,000 | 3,200 |
| 1997-08-08 | 320 | 335 | 320 | 335 | 124,000 | 3,350 |
| 1997-08-07 | 325 | 325 | 319 | 320 | 50,000 | 3,200 |
| 1997-08-06 | 319 | 322 | 315 | 322 | 87,000 | 3,220 |
| 1997-08-05 | 329 | 329 | 301 | 310 | 52,000 | 3,100 |
| 1997-08-04 | 345 | 347 | 320 | 330 | 31,000 | 3,300 |
| 1997-08-01 | 347 | 349 | 340 | 345 | 26,000 | 3,450 |
| 1997-07-31 | 350 | 350 | 345 | 346 | 50,000 | 3,460 |
| 1997-07-30 | 370 | 370 | 355 | 355 | 8,000 | 3,550 |
| 1997-07-29 | 382 | 382 | 376 | 376 | 31,000 | 3,760 |
| 1997-07-28 | 374 | 378 | 374 | 378 | 105,000 | 3,780 |
| 1997-07-25 | 370 | 374 | 370 | 374 | 18,000 | 3,740 |
| 1997-07-24 | 372 | 372 | 372 | 372 | 11,000 | 3,720 |
| 1997-07-23 | 380 | 380 | 372 | 372 | 19,000 | 3,720 |
| 1997-07-22 | 392 | 392 | 380 | 380 | 17,000 | 3,800 |
| 1997-07-18 | 385 | 389 | 380 | 388 | 27,000 | 3,880 |
| 1997-07-17 | 394 | 394 | 385 | 385 | 36,000 | 3,850 |
| 1997-07-16 | 390 | 390 | 390 | 390 | 13,000 | 3,900 |
| 1997-07-15 | 394 | 394 | 385 | 390 | 44,000 | 3,900 |
| 1997-07-14 | 396 | 396 | 384 | 390 | 20,000 | 3,900 |
| 1997-07-11 | 393 | 396 | 393 | 396 | 28,000 | 3,960 |
| 1997-07-10 | 400 | 400 | 390 | 398 | 136,000 | 3,980 |
| 1997-07-09 | 407 | 407 | 398 | 398 | 43,000 | 3,980 |
| 1997-07-08 | 407 | 407 | 407 | 407 | 19,000 | 4,070 |
| 1997-07-07 | 411 | 411 | 406 | 408 | 40,000 | 4,080 |
| 1997-07-04 | 414 | 414 | 407 | 407 | 12,000 | 4,070 |
| 1997-07-03 | 410 | 417 | 410 | 416 | 43,000 | 4,160 |
| 1997-07-02 | 414 | 419 | 406 | 415 | 113,000 | 4,150 |
| 1997-07-01 | 410 | 410 | 400 | 410 | 90,000 | 4,100 |
| 1997-06-30 | 406 | 413 | 406 | 410 | 58,000 | 4,100 |
| 1997-06-27 | 406 | 409 | 405 | 409 | 19,000 | 4,090 |
| 1997-06-26 | 409 | 409 | 405 | 405 | 90,000 | 4,050 |
| 1997-06-25 | 407 | 410 | 401 | 405 | 37,000 | 4,050 |
| 1997-06-24 | 392 | 412 | 392 | 407 | 114,000 | 4,070 |
| 1997-06-23 | 393 | 396 | 387 | 396 | 64,000 | 3,960 |
| 1997-06-20 | 401 | 401 | 392 | 392 | 59,000 | 3,920 |
| 1997-06-19 | 400 | 400 | 397 | 397 | 25,000 | 3,970 |
| 1997-06-18 | 406 | 406 | 399 | 401 | 17,000 | 4,010 |
| 1997-06-17 | 407 | 408 | 406 | 407 | 99,000 | 4,070 |
| 1997-06-16 | 409 | 409 | 406 | 406 | 34,000 | 4,060 |
| 1997-06-13 | 409 | 409 | 405 | 406 | 238,000 | 4,060 |
| 1997-06-12 | 419 | 420 | 409 | 410 | 230,000 | 4,100 |
| 1997-06-11 | 421 | 421 | 410 | 410 | 35,000 | 4,100 |
| 1997-06-10 | 415 | 418 | 415 | 416 | 14,000 | 4,160 |
| 1997-06-09 | 420 | 422 | 418 | 420 | 12,000 | 4,200 |
| 1997-06-06 | 423 | 423 | 420 | 422 | 23,000 | 4,220 |
| 1997-06-05 | 426 | 427 | 423 | 423 | 19,000 | 4,230 |
| 1997-06-04 | 434 | 443 | 426 | 426 | 43,000 | 4,260 |
| 1997-06-03 | 425 | 428 | 423 | 425 | 24,000 | 4,250 |
| 1997-06-02 | 423 | 430 | 423 | 425 | 21,000 | 4,250 |
| 1997-05-30 | 426 | 431 | 420 | 425 | 27,000 | 4,250 |
| 1997-05-29 | 425 | 425 | 420 | 421 | 23,000 | 4,210 |
| 1997-05-28 | 426 | 427 | 422 | 425 | 87,000 | 4,250 |
| 1997-05-27 | 430 | 434 | 430 | 430 | 41,000 | 4,300 |
| 1997-05-26 | 427 | 427 | 423 | 424 | 123,000 | 4,240 |
| 1997-05-23 | 431 | 433 | 425 | 429 | 184,000 | 4,290 |
| 1997-05-22 | 436 | 455 | 435 | 455 | 174,000 | 4,550 |
| 1997-05-21 | 420 | 433 | 420 | 422 | 206,000 | 4,220 |
| 1997-05-20 | 416 | 424 | 416 | 420 | 40,000 | 4,200 |
| 1997-05-19 | 415 | 416 | 415 | 416 | 23,000 | 4,160 |
| 1997-05-16 | 420 | 428 | 420 | 420 | 58,000 | 4,200 |
| 1997-05-15 | 420 | 425 | 415 | 415 | 81,000 | 4,150 |
| 1997-05-14 | 410 | 412 | 406 | 406 | 98,000 | 4,060 |
| 1997-05-13 | 413 | 416 | 413 | 414 | 43,000 | 4,140 |
| 1997-05-12 | 406 | 414 | 406 | 413 | 83,000 | 4,130 |
| 1997-05-09 | 394 | 410 | 394 | 405 | 192,000 | 4,050 |
| 1997-05-08 | 399 | 400 | 395 | 395 | 124,000 | 3,950 |
| 1997-05-07 | 413 | 413 | 395 | 404 | 138,000 | 4,040 |
| 1997-05-06 | 409 | 419 | 406 | 418 | 158,000 | 4,180 |
| 1997-05-02 | 383 | 400 | 383 | 400 | 78,000 | 4,000 |
| 1997-05-01 | 391 | 396 | 383 | 383 | 118,000 | 3,830 |
| 1997-04-30 | 383 | 390 | 382 | 390 | 133,000 | 3,900 |
| 1997-04-28 | 370 | 377 | 368 | 375 | 34,000 | 3,750 |
| 1997-04-25 | 370 | 373 | 370 | 370 | 21,000 | 3,700 |
| 1997-04-24 | 375 | 377 | 372 | 372 | 46,000 | 3,720 |
| 1997-04-23 | 375 | 375 | 371 | 371 | 43,000 | 3,710 |
| 1997-04-22 | 373 | 377 | 367 | 371 | 89,000 | 3,710 |
| 1997-04-21 | 367 | 370 | 366 | 366 | 27,000 | 3,660 |
| 1997-04-18 | 370 | 370 | 365 | 367 | 30,000 | 3,670 |
| 1997-04-17 | 365 | 371 | 365 | 365 | 39,000 | 3,650 |
| 1997-04-16 | 367 | 367 | 352 | 352 | 221,000 | 3,520 |
| 1997-04-15 | 384 | 384 | 372 | 372 | 28,000 | 3,720 |
| 1997-04-14 | 345 | 355 | 345 | 351 | 23,000 | 3,510 |
| 1997-04-11 | 370 | 370 | 350 | 350 | 31,000 | 3,500 |
| 1997-04-10 | 370 | 371 | 369 | 370 | 101,000 | 3,700 |
| 1997-04-09 | 388 | 388 | 370 | 370 | 37,000 | 3,700 |
| 1997-04-08 | 382 | 387 | 380 | 387 | 211,000 | 3,870 |
| 1997-04-07 | 381 | 386 | 381 | 382 | 133,000 | 3,820 |
| 1997-04-04 | 378 | 380 | 371 | 380 | 40,000 | 3,800 |
| 1997-04-03 | 386 | 386 | 380 | 380 | 49,000 | 3,800 |
| 1997-04-02 | 387 | 387 | 380 | 381 | 66,000 | 3,810 |
| 1997-04-01 | 376 | 382 | 376 | 382 | 31,000 | 3,820 |
| 1997-03-31 | 392 | 392 | 381 | 381 | 14,000 | 3,810 |
| 1997-03-28 | 396 | 396 | 385 | 392 | 16,000 | 3,920 |
| 1997-03-27 | 397 | 397 | 390 | 396 | 292,000 | 3,960 |
| 1997-03-26 | 403 | 406 | 396 | 396 | 67,000 | 3,960 |
| 1997-03-25 | 415 | 418 | 405 | 405 | 33,000 | 4,050 |
| 1997-03-24 | 421 | 421 | 410 | 410 | 49,000 | 4,100 |
| 1997-03-21 | 422 | 422 | 420 | 422 | 47,000 | 4,220 |
| 1997-03-19 | 420 | 425 | 420 | 422 | 88,000 | 4,220 |
| 1997-03-18 | 425 | 429 | 420 | 425 | 51,000 | 4,250 |
| 1997-03-17 | 424 | 430 | 423 | 430 | 52,000 | 4,300 |
| 1997-03-14 | 414 | 415 | 414 | 414 | 39,000 | 4,140 |
| 1997-03-13 | 414 | 415 | 414 | 415 | 34,000 | 4,150 |
| 1997-03-12 | 418 | 418 | 413 | 415 | 51,000 | 4,150 |
| 1997-03-11 | 424 | 424 | 417 | 419 | 56,000 | 4,190 |
| 1997-03-10 | 424 | 425 | 423 | 425 | 10,000 | 4,250 |
| 1997-03-07 | 417 | 417 | 412 | 415 | 9,000 | 4,150 |
| 1997-03-06 | 418 | 418 | 412 | 412 | 19,000 | 4,120 |
| 1997-03-05 | 417 | 418 | 413 | 413 | 19,000 | 4,130 |
| 1997-03-04 | 425 | 425 | 417 | 417 | 37,000 | 4,170 |
| 1997-03-03 | 420 | 429 | 420 | 425 | 36,000 | 4,250 |
| 1997-02-28 | 418 | 421 | 413 | 418 | 30,000 | 4,180 |
| 1997-02-27 | 423 | 428 | 418 | 418 | 26,000 | 4,180 |
| 1997-02-26 | 423 | 428 | 423 | 428 | 33,000 | 4,280 |
| 1997-02-25 | 420 | 428 | 420 | 428 | 17,000 | 4,280 |
| 1997-02-24 | 424 | 435 | 420 | 420 | 54,000 | 4,200 |
| 1997-02-21 | 426 | 430 | 426 | 429 | 62,000 | 4,290 |
| 1997-02-20 | 417 | 430 | 416 | 430 | 23,000 | 4,300 |
| 1997-02-19 | 421 | 421 | 416 | 416 | 19,000 | 4,160 |
| 1997-02-18 | 430 | 430 | 421 | 421 | 110,000 | 4,210 |
| 1997-02-17 | 428 | 428 | 422 | 425 | 79,000 | 4,250 |
| 1997-02-14 | 412 | 414 | 412 | 413 | 17,000 | 4,130 |
| 1997-02-13 | 411 | 413 | 411 | 413 | 24,000 | 4,130 |
| 1997-02-12 | 415 | 420 | 415 | 416 | 40,000 | 4,160 |
| 1997-02-10 | 406 | 420 | 406 | 420 | 9,000 | 4,200 |
| 1997-02-07 | 410 | 416 | 405 | 405 | 32,000 | 4,050 |
| 1997-02-06 | 400 | 415 | 400 | 415 | 37,000 | 4,150 |
| 1997-02-05 | 410 | 410 | 405 | 405 | 51,000 | 4,050 |
| 1997-02-04 | 430 | 430 | 415 | 415 | 10,000 | 4,150 |
| 1997-02-03 | 420 | 425 | 417 | 420 | 51,000 | 4,200 |
| 1997-01-31 | 423 | 423 | 417 | 422 | 28,000 | 4,220 |
| 1997-01-30 | 427 | 427 | 422 | 422 | 21,000 | 4,220 |
| 1997-01-29 | 428 | 428 | 427 | 427 | 32,000 | 4,270 |
| 1997-01-28 | 421 | 421 | 411 | 413 | 15,000 | 4,130 |
| 1997-01-24 | 431 | 431 | 421 | 421 | 20,000 | 4,210 |
| 1997-01-23 | 431 | 431 | 431 | 431 | 13,000 | 4,310 |
| 1997-01-22 | 438 | 438 | 431 | 431 | 12,000 | 4,310 |
| 1997-01-21 | 425 | 425 | 421 | 421 | 26,000 | 4,210 |
| 1997-01-20 | 431 | 436 | 427 | 430 | 55,000 | 4,300 |
| 1997-01-17 | 420 | 440 | 420 | 436 | 25,000 | 4,360 |
| 1997-01-16 | 427 | 427 | 421 | 421 | 29,000 | 4,210 |
| 1997-01-14 | 402 | 402 | 392 | 402 | 231,000 | 4,020 |
| 1997-01-13 | 384 | 390 | 384 | 390 | 20,000 | 3,900 |
| 1997-01-10 | 391 | 391 | 384 | 385 | 71,000 | 3,850 |
| 1997-01-09 | 401 | 402 | 396 | 396 | 54,000 | 3,960 |
| 1997-01-08 | 410 | 414 | 406 | 406 | 43,000 | 4,060 |
| 1997-01-07 | 415 | 416 | 410 | 410 | 43,000 | 4,100 |
| 1997-01-06 | 413 | 415 | 413 | 414 | 36,000 | 4,140 |
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
