8013 (株)ナイガイの時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	99	100	99	100	13,000	1,000
1999-12-29	101	101	99	99	73,000	990
1999-12-28	102	102	101	101	35,000	1,010
1999-12-27	100	108	100	101	51,000	1,010
1999-12-24	103	105	100	100	42,000	1,000
1999-12-22	103	103	100	100	99,000	1,000
1999-12-21	103	103	98	98	149,000	980
1999-12-20	108	113	100	103	104,000	1,030
1999-12-17	114	116	111	112	97,000	1,120
1999-12-16	119	121	115	119	55,000	1,190
1999-12-15	124	124	118	118	130,000	1,180
1999-12-14	113	125	113	123	317,000	1,230
1999-12-13	112	118	112	116	54,000	1,160
1999-12-10	119	122	113	113	123,000	1,130
1999-12-09	117	120	110	120	101,000	1,200
1999-12-08	118	124	117	117	248,000	1,170
1999-12-07	118	120	117	118	141,000	1,180
1999-12-06	119	122	113	116	225,000	1,160
1999-12-03	120	120	103	107	165,000	1,070
1999-12-02	112	112	105	106	194,000	1,060
1999-12-01	118	119	110	113	152,000	1,130
1999-11-30	110	135	109	110	186,000	1,100
1999-11-29	106	107	103	107	61,000	1,070
1999-11-26	105	105	103	103	45,000	1,030
1999-11-25	106	108	105	105	35,000	1,050
1999-11-24	112	112	108	108	28,000	1,080
1999-11-22	111	113	106	111	40,000	1,110
1999-11-19	105	110	105	106	44,000	1,060
1999-11-18	108	110	108	110	70,000	1,100
1999-11-17	108	108	104	108	24,000	1,080
1999-11-16	100	103	100	101	93,000	1,010
1999-11-15	110	110	102	102	128,000	1,020
1999-11-12	105	108	104	108	47,000	1,080
1999-11-11	109	111	105	105	159,000	1,050
1999-11-10	109	111	108	111	34,000	1,110
1999-11-09	113	113	108	108	63,000	1,080
1999-11-08	111	111	108	108	23,000	1,080
1999-11-05	107	108	105	105	78,000	1,050
1999-11-04	111	111	109	110	39,000	1,100
1999-11-02	111	112	106	112	89,000	1,120
1999-11-01	115	117	113	116	99,000	1,160
1999-10-29	110	112	110	112	49,000	1,120
1999-10-28	110	110	107	107	13,000	1,070
1999-10-27	108	108	105	105	99,000	1,050
1999-10-26	105	112	105	108	28,000	1,080
1999-10-25	107	108	103	108	20,000	1,080
1999-10-22	110	110	107	107	109,000	1,070
1999-10-21	108	108	106	107	80,000	1,070
1999-10-20	108	108	106	108	83,000	1,080
1999-10-19	110	110	106	108	58,000	1,080
1999-10-18	113	114	110	110	72,000	1,100
1999-10-15	115	115	113	113	96,000	1,130
1999-10-14	112	114	111	113	111,000	1,130
1999-10-13	111	113	111	111	65,000	1,110
1999-10-12	112	115	111	111	116,000	1,110
1999-10-08	113	113	111	111	57,000	1,110
1999-10-07	113	114	112	112	44,000	1,120
1999-10-06	115	115	112	112	86,000	1,120
1999-10-05	116	116	114	114	33,000	1,140
1999-10-04	122	122	114	115	45,000	1,150
1999-10-01	117	125	115	115	69,000	1,150
1999-09-30	110	120	110	119	126,000	1,190
1999-09-29	114	114	111	114	34,000	1,140
1999-09-28	115	118	114	114	13,000	1,140
1999-09-27	128	128	115	115	10,000	1,150
1999-09-24	116	116	113	113	40,000	1,130
1999-09-22	124	124	115	117	41,000	1,170
1999-09-21	119	119	115	119	32,000	1,190
1999-09-20	117	118	115	117	26,000	1,170
1999-09-17	120	120	108	112	314,000	1,120
1999-09-16	124	124	117	120	137,000	1,200
1999-09-14	123	123	117	119	164,000	1,190
1999-09-13	125	125	119	119	86,000	1,190
1999-09-10	125	130	125	130	69,000	1,300
1999-09-09	135	135	127	129	44,000	1,290
1999-09-08	125	128	125	128	28,000	1,280
1999-09-07	126	126	123	123	19,000	1,230
1999-09-06	132	132	126	126	47,000	1,260
1999-09-03	132	132	131	132	34,000	1,320
1999-09-02	135	136	131	131	29,000	1,310
1999-09-01	140	140	135	137	60,000	1,370
1999-08-31	138	138	136	137	22,000	1,370
1999-08-30	140	141	138	138	36,000	1,380
1999-08-27	140	141	140	140	22,000	1,400
1999-08-26	143	143	140	140	17,000	1,400
1999-08-25	142	144	140	143	63,000	1,430
1999-08-24	140	145	140	141	9,000	1,410
1999-08-23	138	145	138	145	12,000	1,450
1999-08-20	145	145	137	140	33,000	1,400
1999-08-19	142	146	137	141	38,000	1,410
1999-08-18	150	150	145	147	110,000	1,470
1999-08-17	148	151	144	149	399,000	1,490
1999-08-16	143	150	139	145	253,000	1,450
1999-08-13	130	138	130	138	81,000	1,380
1999-08-12	129	130	129	130	23,000	1,300
1999-08-11	128	134	128	134	45,000	1,340
1999-08-10	129	129	127	127	25,000	1,270
1999-08-09	119	128	119	128	48,000	1,280
1999-08-06	130	131	125	125	79,000	1,250
1999-08-05	135	139	130	130	72,000	1,300
1999-08-04	135	138	135	138	79,000	1,380
1999-08-03	144	144	135	139	65,000	1,390
1999-08-02	143	143	138	143	75,000	1,430
1999-07-30	137	144	137	141	140,000	1,410
1999-07-29	137	139	136	136	21,000	1,360
1999-07-28	137	139	135	139	32,000	1,390
1999-07-27	138	139	138	139	17,000	1,390
1999-07-26	140	140	135	137	44,000	1,370
1999-07-23	139	142	137	142	57,000	1,420
1999-07-22	140	140	139	139	33,000	1,390
1999-07-21	138	140	138	140	58,000	1,400
1999-07-19	135	140	135	138	42,000	1,380
1999-07-16	140	140	136	138	114,000	1,380
1999-07-15	142	142	138	138	161,000	1,380
1999-07-14	141	143	140	141	66,000	1,410
1999-07-13	142	145	139	140	158,000	1,400
1999-07-12	144	144	141	141	68,000	1,410
1999-07-09	141	145	141	145	60,000	1,450
1999-07-08	145	145	141	143	52,000	1,430
1999-07-07	143	145	141	141	67,000	1,410
1999-07-06	144	144	140	140	89,000	1,400
1999-07-05	149	149	142	142	28,000	1,420
1999-07-02	145	145	141	144	76,000	1,440
1999-07-01	150	150	140	143	89,000	1,430
1999-06-30	145	147	143	143	71,000	1,430
1999-06-29	145	145	144	145	49,000	1,450
1999-06-28	143	147	141	143	74,000	1,430
1999-06-25	148	149	140	140	297,000	1,400
1999-06-24	155	155	146	148	59,000	1,480
1999-06-23	151	153	143	143	147,000	1,430
1999-06-22	158	158	150	155	71,000	1,550
1999-06-21	152	155	151	155	42,000	1,550
1999-06-18	157	158	149	149	186,000	1,490
1999-06-17	155	157	154	157	80,000	1,570
1999-06-16	156	157	150	150	253,000	1,500
1999-06-15	160	160	151	155	151,000	1,550
1999-06-14	153	159	153	155	270,000	1,550
1999-06-11	155	157	150	150	256,000	1,500
1999-06-10	150	154	146	149	228,000	1,490
1999-06-09	143	148	139	140	225,000	1,400
1999-06-08	148	155	137	140	213,000	1,400
1999-06-07	140	149	138	149	118,000	1,490
1999-06-04	140	141	133	133	93,000	1,330
1999-06-03	142	142	140	141	50,000	1,410
1999-06-02	139	142	138	142	13,000	1,420
1999-06-01	140	140	135	139	26,000	1,390
1999-05-31	147	147	134	137	66,000	1,370
1999-05-28	136	138	130	137	52,000	1,370
1999-05-27	139	140	134	137	69,000	1,370
1999-05-26	140	140	140	140	55,000	1,400
1999-05-25	143	143	140	140	28,000	1,400
1999-05-24	144	144	142	143	16,000	1,430
1999-05-21	150	150	142	145	65,000	1,450
1999-05-20	148	149	140	149	165,000	1,490
1999-05-19	148	159	138	144	323,000	1,440
1999-05-18	152	155	151	151	94,000	1,510
1999-05-17	160	160	152	155	260,000	1,550
1999-05-14	157	159	153	157	136,000	1,570
1999-05-13	161	162	155	157	150,000	1,570
1999-05-12	161	165	155	160	215,000	1,600
1999-05-11	165	165	159	159	197,000	1,590
1999-05-10	165	166	160	160	289,000	1,600
1999-05-07	170	173	159	163	698,000	1,630
1999-05-06	145	165	145	163	763,000	1,630
1999-04-30	140	143	138	140	214,000	1,400
1999-04-28	139	140	136	136	124,000	1,360
1999-04-27	135	139	134	139	77,000	1,390
1999-04-26	135	136	133	135	38,000	1,350
1999-04-23	131	136	131	133	101,000	1,330
1999-04-22	136	136	130	131	198,000	1,310
1999-04-21	140	140	136	136	101,000	1,360
1999-04-20	140	143	138	139	82,000	1,390
1999-04-19	140	144	140	143	194,000	1,430
1999-04-16	142	142	139	140	65,000	1,400
1999-04-15	143	143	138	142	145,000	1,420
1999-04-14	140	144	137	140	139,000	1,400
1999-04-13	142	142	137	137	98,000	1,370
1999-04-12	142	142	136	137	154,000	1,370
1999-04-09	149	149	141	141	388,000	1,410
1999-04-08	144	151	142	148	516,000	1,480
1999-04-07	137	149	136	145	994,000	1,450
1999-04-06	123	135	123	135	317,000	1,350
1999-04-05	120	125	119	120	103,000	1,200
1999-04-02	122	122	117	117	110,000	1,170
1999-04-01	118	125	117	122	125,000	1,220
1999-03-31	118	120	116	118	57,000	1,180
1999-03-30	121	125	116	120	203,000	1,200
1999-03-29	129	130	120	120	146,000	1,200
1999-03-26	139	139	130	135	244,000	1,350
1999-03-25	120	135	120	135	472,000	1,350
1999-03-24	120	121	119	120	345,000	1,200
1999-03-23	115	121	114	119	390,000	1,190
1999-03-19	118	118	111	115	130,000	1,150
1999-03-18	119	122	107	107	224,000	1,070
1999-03-17	125	125	120	122	281,000	1,220
1999-03-16	123	123	117	121	310,000	1,210
1999-03-15	115	118	111	118	337,000	1,180
1999-03-12	109	110	104	109	695,000	1,090
1999-03-11	106	108	104	106	479,000	1,060
1999-03-10	108	108	105	105	268,000	1,050
1999-03-09	107	108	105	108	90,000	1,080
1999-03-08	108	109	100	105	336,000	1,050
1999-03-05	101	101	98	100	259,000	1,000
1999-03-04	105	105	99	102	167,000	1,020
1999-03-03	100	103	100	100	195,000	1,000
1999-03-02	99	101	98	99	355,000	990
1999-03-01	104	104	99	99	211,000	990
1999-02-26	107	107	103	104	65,000	1,040
1999-02-25	108	108	106	108	49,000	1,080
1999-02-24	107	108	104	108	64,000	1,080
1999-02-23	107	107	104	107	97,000	1,070
1999-02-22	106	107	103	107	68,000	1,070
1999-02-19	108	108	106	107	38,000	1,070
1999-02-18	109	110	108	108	21,000	1,080
1999-02-17	112	112	108	108	11,000	1,080
1999-02-16	110	111	108	111	70,000	1,110
1999-02-15	108	108	105	105	161,000	1,050
1999-02-12	111	113	108	110	177,000	1,100
1999-02-10	112	113	112	113	30,000	1,130
1999-02-09	114	114	111	112	68,000	1,120
1999-02-08	115	115	112	115	10,000	1,150
1999-02-05	111	116	111	112	31,000	1,120
1999-02-04	121	122	120	121	23,000	1,210
1999-02-03	124	124	121	121	44,000	1,210
1999-02-02	125	125	124	125	13,000	1,250
1999-02-01	122	125	122	125	12,000	1,250
1999-01-29	121	125	121	125	14,000	1,250
1999-01-28	125	125	121	121	25,000	1,210
1999-01-27	121	125	121	125	16,000	1,250
1999-01-26	125	130	122	129	55,000	1,290
1999-01-25	123	124	118	124	18,000	1,240
1999-01-22	136	136	122	124	41,000	1,240
1999-01-21	120	122	118	122	68,000	1,220
1999-01-20	118	120	115	120	66,000	1,200
1999-01-19	117	120	117	119	12,000	1,190
1999-01-18	125	126	116	116	74,000	1,160
1999-01-14	114	120	114	120	30,000	1,200
1999-01-13	114	125	113	115	29,000	1,150
1999-01-12	112	113	112	112	32,000	1,120
1999-01-11	112	112	111	112	18,000	1,120
1999-01-08	113	115	111	112	58,000	1,120
1999-01-07	118	118	115	115	7,000	1,150
1999-01-06	108	115	108	113	36,000	1,130
1999-01-05	115	115	111	111	23,000	1,110
1999-01-04	126	127	111	115	45,000	1,150

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

8013 (株)ナイガイ の時系列データ [1999年度]

8013 (株)ナイガイの時系列データ [1999年度]