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
