8013 (株)ナイガイ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 76 | 77 | 76 | 76 | 6,000 | 760 |
| 2000-12-28 | 77 | 78 | 77 | 77 | 40,000 | 770 |
| 2000-12-27 | 77 | 78 | 77 | 77 | 11,000 | 770 |
| 2000-12-26 | 80 | 80 | 77 | 78 | 30,000 | 780 |
| 2000-12-25 | 77 | 84 | 75 | 83 | 65,000 | 830 |
| 2000-12-22 | 85 | 85 | 78 | 78 | 55,000 | 780 |
| 2000-12-21 | 79 | 79 | 77 | 77 | 37,000 | 770 |
| 2000-12-20 | 80 | 80 | 78 | 80 | 54,000 | 800 |
| 2000-12-19 | 83 | 83 | 80 | 81 | 43,000 | 810 |
| 2000-12-18 | 84 | 84 | 83 | 83 | 55,000 | 830 |
| 2000-12-15 | 85 | 85 | 82 | 83 | 67,000 | 830 |
| 2000-12-14 | 82 | 85 | 82 | 82 | 64,000 | 820 |
| 2000-12-13 | 85 | 85 | 82 | 82 | 27,000 | 820 |
| 2000-12-12 | 83 | 84 | 83 | 83 | 16,000 | 830 |
| 2000-12-11 | 81 | 85 | 81 | 85 | 42,000 | 850 |
| 2000-12-08 | 80 | 82 | 80 | 82 | 65,000 | 820 |
| 2000-12-07 | 84 | 84 | 82 | 82 | 18,000 | 820 |
| 2000-12-06 | 87 | 88 | 85 | 85 | 6,000 | 850 |
| 2000-12-05 | 92 | 92 | 85 | 85 | 106,000 | 850 |
| 2000-12-04 | 86 | 89 | 85 | 87 | 127,000 | 870 |
| 2000-12-01 | 80 | 85 | 80 | 85 | 59,000 | 850 |
| 2000-11-30 | 84 | 85 | 82 | 84 | 37,000 | 840 |
| 2000-11-29 | 83 | 84 | 82 | 84 | 8,000 | 840 |
| 2000-11-28 | 83 | 84 | 82 | 84 | 34,000 | 840 |
| 2000-11-27 | 82 | 82 | 81 | 82 | 8,000 | 820 |
| 2000-11-24 | 80 | 84 | 80 | 82 | 68,000 | 820 |
| 2000-11-22 | 84 | 84 | 80 | 84 | 39,000 | 840 |
| 2000-11-21 | 80 | 81 | 79 | 79 | 20,000 | 790 |
| 2000-11-20 | 82 | 82 | 80 | 81 | 16,000 | 810 |
| 2000-11-17 | 83 | 83 | 80 | 82 | 21,000 | 820 |
| 2000-11-16 | 81 | 84 | 80 | 82 | 34,000 | 820 |
| 2000-11-15 | 86 | 86 | 80 | 80 | 109,000 | 800 |
| 2000-11-14 | 79 | 81 | 79 | 81 | 44,000 | 810 |
| 2000-11-13 | 78 | 80 | 78 | 80 | 15,000 | 800 |
| 2000-11-10 | 81 | 81 | 78 | 80 | 25,000 | 800 |
| 2000-11-09 | 81 | 81 | 80 | 81 | 16,000 | 810 |
| 2000-11-08 | 80 | 81 | 80 | 80 | 33,000 | 800 |
| 2000-11-07 | 78 | 81 | 78 | 81 | 38,000 | 810 |
| 2000-11-06 | 79 | 82 | 79 | 80 | 26,000 | 800 |
| 2000-11-02 | 77 | 82 | 77 | 77 | 58,000 | 770 |
| 2000-11-01 | 78 | 81 | 78 | 80 | 26,000 | 800 |
| 2000-10-31 | 80 | 80 | 78 | 78 | 21,000 | 780 |
| 2000-10-30 | 79 | 81 | 78 | 81 | 20,000 | 810 |
| 2000-10-27 | 81 | 81 | 79 | 79 | 19,000 | 790 |
| 2000-10-26 | 79 | 81 | 77 | 81 | 43,000 | 810 |
| 2000-10-25 | 80 | 80 | 79 | 79 | 19,000 | 790 |
| 2000-10-24 | 82 | 82 | 79 | 80 | 51,000 | 800 |
| 2000-10-23 | 79 | 82 | 79 | 80 | 29,000 | 800 |
| 2000-10-20 | 81 | 82 | 80 | 82 | 43,000 | 820 |
| 2000-10-19 | 82 | 82 | 79 | 82 | 11,000 | 820 |
| 2000-10-18 | 81 | 81 | 79 | 79 | 41,000 | 790 |
| 2000-10-17 | 84 | 84 | 82 | 82 | 17,000 | 820 |
| 2000-10-16 | 86 | 86 | 84 | 84 | 59,000 | 840 |
| 2000-10-13 | 80 | 83 | 79 | 81 | 76,000 | 810 |
| 2000-10-12 | 81 | 82 | 80 | 81 | 54,000 | 810 |
| 2000-10-11 | 83 | 83 | 81 | 82 | 60,000 | 820 |
| 2000-10-10 | 83 | 84 | 83 | 83 | 31,000 | 830 |
| 2000-10-06 | 83 | 85 | 83 | 83 | 82,000 | 830 |
| 2000-10-05 | 89 | 89 | 83 | 84 | 73,000 | 840 |
| 2000-10-04 | 85 | 89 | 83 | 83 | 40,000 | 830 |
| 2000-10-03 | 85 | 87 | 85 | 86 | 9,000 | 860 |
| 2000-10-02 | 87 | 87 | 86 | 87 | 19,000 | 870 |
| 2000-09-29 | 84 | 87 | 83 | 87 | 60,000 | 870 |
| 2000-09-28 | 85 | 85 | 83 | 83 | 32,000 | 830 |
| 2000-09-27 | 83 | 85 | 83 | 84 | 48,000 | 840 |
| 2000-09-26 | 83 | 85 | 83 | 85 | 55,000 | 850 |
| 2000-09-25 | 90 | 90 | 88 | 90 | 20,000 | 900 |
| 2000-09-22 | 90 | 90 | 89 | 90 | 66,000 | 900 |
| 2000-09-21 | 89 | 90 | 89 | 90 | 60,000 | 900 |
| 2000-09-20 | 90 | 90 | 88 | 89 | 35,000 | 890 |
| 2000-09-19 | 89 | 90 | 88 | 90 | 25,000 | 900 |
| 2000-09-18 | 94 | 94 | 90 | 90 | 72,000 | 900 |
| 2000-09-14 | 90 | 90 | 88 | 90 | 78,000 | 900 |
| 2000-09-13 | 90 | 92 | 90 | 92 | 36,000 | 920 |
| 2000-09-12 | 90 | 92 | 90 | 90 | 20,000 | 900 |
| 2000-09-11 | 92 | 93 | 90 | 90 | 26,000 | 900 |
| 2000-09-08 | 90 | 94 | 90 | 91 | 326,000 | 910 |
| 2000-09-07 | 90 | 90 | 88 | 88 | 365,000 | 880 |
| 2000-09-06 | 91 | 92 | 90 | 92 | 110,000 | 920 |
| 2000-09-05 | 92 | 93 | 91 | 91 | 54,000 | 910 |
| 2000-09-04 | 92 | 95 | 91 | 93 | 56,000 | 930 |
| 2000-09-01 | 95 | 95 | 91 | 92 | 160,000 | 920 |
| 2000-08-31 | 95 | 96 | 94 | 96 | 45,000 | 960 |
| 2000-08-30 | 94 | 95 | 93 | 94 | 63,000 | 940 |
| 2000-08-29 | 93 | 96 | 92 | 95 | 182,000 | 950 |
| 2000-08-28 | 97 | 99 | 93 | 93 | 509,000 | 930 |
| 2000-08-25 | 107 | 107 | 97 | 97 | 418,000 | 970 |
| 2000-08-24 | 108 | 108 | 105 | 107 | 30,000 | 1,070 |
| 2000-08-23 | 105 | 108 | 105 | 108 | 29,000 | 1,080 |
| 2000-08-22 | 110 | 110 | 105 | 107 | 56,000 | 1,070 |
| 2000-08-21 | 107 | 107 | 105 | 105 | 5,000 | 1,050 |
| 2000-08-18 | 107 | 109 | 106 | 109 | 7,000 | 1,090 |
| 2000-08-17 | 110 | 110 | 107 | 107 | 29,000 | 1,070 |
| 2000-08-16 | 109 | 110 | 107 | 110 | 11,000 | 1,100 |
| 2000-08-15 | 111 | 112 | 106 | 107 | 90,000 | 1,070 |
| 2000-08-14 | 104 | 107 | 104 | 105 | 31,000 | 1,050 |
| 2000-08-11 | 102 | 105 | 102 | 103 | 23,000 | 1,030 |
| 2000-08-10 | 105 | 105 | 102 | 102 | 12,000 | 1,020 |
| 2000-08-09 | 107 | 107 | 105 | 105 | 13,000 | 1,050 |
| 2000-08-08 | 106 | 107 | 105 | 107 | 10,000 | 1,070 |
| 2000-08-07 | 103 | 106 | 103 | 106 | 10,000 | 1,060 |
| 2000-08-04 | 102 | 106 | 102 | 102 | 37,000 | 1,020 |
| 2000-08-03 | 102 | 104 | 102 | 103 | 22,000 | 1,030 |
| 2000-08-02 | 103 | 106 | 102 | 106 | 24,000 | 1,060 |
| 2000-08-01 | 104 | 105 | 102 | 105 | 28,000 | 1,050 |
| 2000-07-31 | 105 | 105 | 101 | 103 | 110,000 | 1,030 |
| 2000-07-28 | 105 | 106 | 102 | 105 | 27,000 | 1,050 |
| 2000-07-27 | 104 | 105 | 101 | 105 | 126,000 | 1,050 |
| 2000-07-26 | 113 | 119 | 103 | 105 | 239,000 | 1,050 |
| 2000-07-25 | 101 | 114 | 100 | 113 | 302,000 | 1,130 |
| 2000-07-24 | 113 | 113 | 101 | 105 | 136,000 | 1,050 |
| 2000-07-21 | 120 | 120 | 112 | 113 | 68,000 | 1,130 |
| 2000-07-19 | 115 | 120 | 115 | 119 | 55,000 | 1,190 |
| 2000-07-18 | 121 | 122 | 112 | 115 | 145,000 | 1,150 |
| 2000-07-17 | 128 | 128 | 123 | 123 | 139,000 | 1,230 |
| 2000-07-14 | 126 | 128 | 121 | 123 | 262,000 | 1,230 |
| 2000-07-13 | 124 | 133 | 124 | 131 | 567,000 | 1,310 |
| 2000-07-12 | 135 | 145 | 134 | 144 | 1,853,000 | 1,440 |
| 2000-07-11 | 121 | 133 | 118 | 133 | 1,057,000 | 1,330 |
| 2000-07-10 | 115 | 118 | 114 | 118 | 158,000 | 1,180 |
| 2000-07-07 | 112 | 114 | 112 | 112 | 71,000 | 1,120 |
| 2000-07-06 | 108 | 113 | 108 | 109 | 72,000 | 1,090 |
| 2000-07-05 | 115 | 117 | 112 | 115 | 66,000 | 1,150 |
| 2000-07-04 | 118 | 120 | 113 | 117 | 94,000 | 1,170 |
| 2000-07-03 | 113 | 117 | 111 | 113 | 137,000 | 1,130 |
| 2000-06-30 | 111 | 111 | 107 | 108 | 105,000 | 1,080 |
| 2000-06-29 | 107 | 109 | 106 | 106 | 61,000 | 1,060 |
| 2000-06-28 | 106 | 106 | 104 | 105 | 40,000 | 1,050 |
| 2000-06-27 | 103 | 103 | 102 | 102 | 30,000 | 1,020 |
| 2000-06-26 | 102 | 106 | 101 | 103 | 54,000 | 1,030 |
| 2000-06-23 | 101 | 103 | 100 | 101 | 131,000 | 1,010 |
| 2000-06-22 | 104 | 104 | 101 | 101 | 108,000 | 1,010 |
| 2000-06-21 | 103 | 107 | 102 | 104 | 84,000 | 1,040 |
| 2000-06-20 | 104 | 106 | 101 | 106 | 48,000 | 1,060 |
| 2000-06-19 | 106 | 106 | 101 | 104 | 29,000 | 1,040 |
| 2000-06-16 | 105 | 108 | 105 | 107 | 38,000 | 1,070 |
| 2000-06-15 | 115 | 115 | 106 | 108 | 91,000 | 1,080 |
| 2000-06-14 | 116 | 116 | 99 | 110 | 150,000 | 1,100 |
| 2000-06-13 | 112 | 122 | 108 | 116 | 554,000 | 1,160 |
| 2000-06-12 | 99 | 107 | 96 | 106 | 406,000 | 1,060 |
| 2000-06-09 | 99 | 99 | 96 | 96 | 164,000 | 960 |
| 2000-06-08 | 100 | 100 | 98 | 99 | 167,000 | 990 |
| 2000-06-07 | 97 | 100 | 93 | 100 | 160,000 | 1,000 |
| 2000-06-06 | 98 | 98 | 94 | 97 | 61,000 | 970 |
| 2000-06-05 | 96 | 100 | 94 | 100 | 96,000 | 1,000 |
| 2000-06-02 | 95 | 95 | 94 | 94 | 52,000 | 940 |
| 2000-06-01 | 99 | 99 | 94 | 95 | 22,000 | 950 |
| 2000-05-31 | 100 | 100 | 95 | 100 | 16,000 | 1,000 |
| 2000-05-30 | 96 | 102 | 94 | 94 | 100,000 | 940 |
| 2000-05-29 | 93 | 93 | 91 | 92 | 48,000 | 920 |
| 2000-05-26 | 98 | 98 | 91 | 93 | 86,000 | 930 |
| 2000-05-25 | 93 | 95 | 93 | 95 | 24,000 | 950 |
| 2000-05-24 | 98 | 98 | 92 | 96 | 71,000 | 960 |
| 2000-05-23 | 100 | 100 | 98 | 98 | 36,000 | 980 |
| 2000-05-22 | 102 | 102 | 100 | 101 | 52,000 | 1,010 |
| 2000-05-19 | 100 | 102 | 100 | 102 | 44,000 | 1,020 |
| 2000-05-18 | 102 | 102 | 101 | 102 | 45,000 | 1,020 |
| 2000-05-17 | 102 | 103 | 101 | 101 | 37,000 | 1,010 |
| 2000-05-16 | 105 | 105 | 99 | 100 | 35,000 | 1,000 |
| 2000-05-15 | 107 | 107 | 101 | 101 | 93,000 | 1,010 |
| 2000-05-12 | 98 | 102 | 96 | 102 | 44,000 | 1,020 |
| 2000-05-11 | 95 | 98 | 95 | 98 | 56,000 | 980 |
| 2000-05-10 | 95 | 95 | 92 | 94 | 31,000 | 940 |
| 2000-05-09 | 98 | 98 | 95 | 95 | 14,000 | 950 |
| 2000-05-08 | 98 | 98 | 94 | 94 | 21,000 | 940 |
| 2000-05-02 | 94 | 95 | 92 | 95 | 47,000 | 950 |
| 2000-05-01 | 90 | 96 | 90 | 96 | 30,000 | 960 |
| 2000-04-28 | 95 | 95 | 89 | 95 | 52,000 | 950 |
| 2000-04-27 | 99 | 100 | 98 | 100 | 25,000 | 1,000 |
| 2000-04-26 | 99 | 100 | 99 | 99 | 5,000 | 990 |
| 2000-04-25 | 100 | 102 | 99 | 99 | 17,000 | 990 |
| 2000-04-24 | 99 | 103 | 99 | 103 | 21,000 | 1,030 |
| 2000-04-21 | 105 | 105 | 99 | 99 | 51,000 | 990 |
| 2000-04-20 | 100 | 102 | 99 | 102 | 20,000 | 1,020 |
| 2000-04-19 | 104 | 104 | 99 | 100 | 34,000 | 1,000 |
| 2000-04-18 | 102 | 102 | 96 | 102 | 39,000 | 1,020 |
| 2000-04-17 | 102 | 102 | 96 | 96 | 95,000 | 960 |
| 2000-04-14 | 103 | 104 | 103 | 104 | 57,000 | 1,040 |
| 2000-04-13 | 104 | 106 | 103 | 104 | 83,000 | 1,040 |
| 2000-04-12 | 104 | 104 | 103 | 103 | 72,000 | 1,030 |
| 2000-04-11 | 104 | 104 | 103 | 104 | 39,000 | 1,040 |
| 2000-04-10 | 105 | 105 | 104 | 104 | 58,000 | 1,040 |
| 2000-04-07 | 104 | 105 | 104 | 105 | 23,000 | 1,050 |
| 2000-04-06 | 105 | 106 | 103 | 106 | 117,000 | 1,060 |
| 2000-04-05 | 106 | 109 | 105 | 105 | 50,000 | 1,050 |
| 2000-04-04 | 109 | 109 | 105 | 108 | 21,000 | 1,080 |
| 2000-04-03 | 107 | 109 | 106 | 106 | 22,000 | 1,060 |
| 2000-03-31 | 110 | 110 | 109 | 109 | 46,000 | 1,090 |
| 2000-03-30 | 105 | 113 | 105 | 112 | 185,000 | 1,120 |
| 2000-03-29 | 109 | 109 | 105 | 105 | 49,000 | 1,050 |
| 2000-03-28 | 107 | 111 | 103 | 108 | 187,000 | 1,080 |
| 2000-03-27 | 102 | 104 | 102 | 103 | 93,000 | 1,030 |
| 2000-03-24 | 98 | 105 | 96 | 102 | 208,000 | 1,020 |
| 2000-03-23 | 95 | 100 | 95 | 98 | 69,000 | 980 |
| 2000-03-22 | 94 | 97 | 93 | 96 | 142,000 | 960 |
| 2000-03-21 | 92 | 94 | 89 | 92 | 52,000 | 920 |
| 2000-03-17 | 94 | 94 | 90 | 94 | 58,000 | 940 |
| 2000-03-16 | 90 | 90 | 88 | 89 | 52,000 | 890 |
| 2000-03-15 | 95 | 95 | 89 | 90 | 102,000 | 900 |
| 2000-03-14 | 90 | 92 | 88 | 92 | 58,000 | 920 |
| 2000-03-13 | 91 | 92 | 87 | 87 | 71,000 | 870 |
| 2000-03-10 | 97 | 97 | 87 | 88 | 157,000 | 880 |
| 2000-03-09 | 88 | 89 | 87 | 87 | 33,000 | 870 |
| 2000-03-08 | 89 | 89 | 86 | 87 | 64,000 | 870 |
| 2000-03-07 | 88 | 91 | 88 | 90 | 63,000 | 900 |
| 2000-03-06 | 86 | 90 | 86 | 88 | 56,000 | 880 |
| 2000-03-03 | 89 | 89 | 86 | 86 | 14,000 | 860 |
| 2000-03-02 | 85 | 89 | 85 | 86 | 21,000 | 860 |
| 2000-03-01 | 90 | 90 | 85 | 90 | 80,000 | 900 |
| 2000-02-29 | 88 | 90 | 86 | 90 | 21,000 | 900 |
| 2000-02-28 | 89 | 89 | 86 | 86 | 27,000 | 860 |
| 2000-02-25 | 90 | 97 | 83 | 90 | 286,000 | 900 |
| 2000-02-24 | 84 | 92 | 82 | 92 | 83,000 | 920 |
| 2000-02-23 | 87 | 88 | 83 | 87 | 51,000 | 870 |
| 2000-02-22 | 85 | 100 | 82 | 82 | 471,000 | 820 |
| 2000-02-21 | 86 | 86 | 83 | 83 | 45,000 | 830 |
| 2000-02-18 | 86 | 87 | 85 | 86 | 42,000 | 860 |
| 2000-02-17 | 90 | 90 | 85 | 86 | 160,000 | 860 |
| 2000-02-16 | 90 | 91 | 88 | 90 | 96,000 | 900 |
| 2000-02-15 | 95 | 95 | 90 | 91 | 113,000 | 910 |
| 2000-02-14 | 90 | 90 | 87 | 90 | 106,000 | 900 |
| 2000-02-10 | 95 | 95 | 91 | 92 | 119,000 | 920 |
| 2000-02-09 | 95 | 97 | 94 | 95 | 107,000 | 950 |
| 2000-02-08 | 98 | 99 | 97 | 97 | 196,000 | 970 |
| 2000-02-07 | 100 | 103 | 98 | 99 | 108,000 | 990 |
| 2000-02-04 | 100 | 103 | 99 | 99 | 90,000 | 990 |
| 2000-02-03 | 99 | 104 | 99 | 100 | 72,000 | 1,000 |
| 2000-02-02 | 98 | 102 | 98 | 99 | 278,000 | 990 |
| 2000-02-01 | 104 | 108 | 100 | 101 | 139,000 | 1,010 |
| 2000-01-31 | 105 | 108 | 102 | 108 | 55,000 | 1,080 |
| 2000-01-28 | 106 | 106 | 102 | 103 | 151,000 | 1,030 |
| 2000-01-27 | 102 | 104 | 101 | 104 | 77,000 | 1,040 |
| 2000-01-26 | 104 | 109 | 102 | 104 | 82,000 | 1,040 |
| 2000-01-25 | 101 | 107 | 101 | 104 | 78,000 | 1,040 |
| 2000-01-24 | 109 | 109 | 105 | 106 | 6,000 | 1,060 |
| 2000-01-21 | 110 | 110 | 110 | 110 | 24,000 | 1,100 |
| 2000-01-20 | 105 | 106 | 102 | 102 | 25,000 | 1,020 |
| 2000-01-19 | 110 | 110 | 108 | 110 | 31,000 | 1,100 |
| 2000-01-18 | 115 | 115 | 111 | 111 | 84,000 | 1,110 |
| 2000-01-17 | 112 | 113 | 107 | 109 | 122,000 | 1,090 |
| 2000-01-14 | 103 | 105 | 101 | 102 | 50,000 | 1,020 |
| 2000-01-13 | 105 | 105 | 99 | 100 | 98,000 | 1,000 |
| 2000-01-12 | 98 | 106 | 98 | 100 | 187,000 | 1,000 |
| 2000-01-11 | 106 | 114 | 99 | 105 | 218,000 | 1,050 |
| 2000-01-07 | 97 | 105 | 97 | 105 | 82,000 | 1,050 |
| 2000-01-06 | 97 | 100 | 95 | 97 | 62,000 | 970 |
| 2000-01-05 | 89 | 99 | 89 | 97 | 74,000 | 970 |
| 2000-01-04 | 108 | 108 | 99 | 99 | 11,000 | 990 |
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
