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
2000-12-29767776766,000760
2000-12-287778777740,000770
2000-12-277778777711,000770
2000-12-268080777830,000780
2000-12-257784758365,000830
2000-12-228585787855,000780
2000-12-217979777737,000770
2000-12-208080788054,000800
2000-12-198383808143,000810
2000-12-188484838355,000830
2000-12-158585828367,000830
2000-12-148285828264,000820
2000-12-138585828227,000820
2000-12-128384838316,000830
2000-12-118185818542,000850
2000-12-088082808265,000820
2000-12-078484828218,000820
2000-12-06878885856,000850
2000-12-0592928585106,000850
2000-12-0486898587127,000870
2000-12-018085808559,000850
2000-11-308485828437,000840
2000-11-29838482848,000840
2000-11-288384828434,000840
2000-11-27828281828,000820
2000-11-248084808268,000820
2000-11-228484808439,000840
2000-11-218081797920,000790
2000-11-208282808116,000810
2000-11-178383808221,000820
2000-11-168184808234,000820
2000-11-1586868080109,000800
2000-11-147981798144,000810
2000-11-137880788015,000800
2000-11-108181788025,000800
2000-11-098181808116,000810
2000-11-088081808033,000800
2000-11-077881788138,000810
2000-11-067982798026,000800
2000-11-027782777758,000770
2000-11-017881788026,000800
2000-10-318080787821,000780
2000-10-307981788120,000810
2000-10-278181797919,000790
2000-10-267981778143,000810
2000-10-258080797919,000790
2000-10-248282798051,000800
2000-10-237982798029,000800
2000-10-208182808243,000820
2000-10-198282798211,000820
2000-10-188181797941,000790
2000-10-178484828217,000820
2000-10-168686848459,000840
2000-10-138083798176,000810
2000-10-128182808154,000810
2000-10-118383818260,000820
2000-10-108384838331,000830
2000-10-068385838382,000830
2000-10-058989838473,000840
2000-10-048589838340,000830
2000-10-03858785869,000860
2000-10-028787868719,000870
2000-09-298487838760,000870
2000-09-288585838332,000830
2000-09-278385838448,000840
2000-09-268385838555,000850
2000-09-259090889020,000900
2000-09-229090899066,000900
2000-09-218990899060,000900
2000-09-209090888935,000890
2000-09-198990889025,000900
2000-09-189494909072,000900
2000-09-149090889078,000900
2000-09-139092909236,000920
2000-09-129092909020,000900
2000-09-119293909026,000900
2000-09-0890949091326,000910
2000-09-0790908888365,000880
2000-09-0691929092110,000920
2000-09-059293919154,000910
2000-09-049295919356,000930
2000-09-0195959192160,000920
2000-08-319596949645,000960
2000-08-309495939463,000940
2000-08-2993969295182,000950
2000-08-2897999393509,000930
2000-08-251071079797418,000970
2000-08-2410810810510730,0001,070
2000-08-2310510810510829,0001,080
2000-08-2211011010510756,0001,070
2000-08-211071071051055,0001,050
2000-08-181071091061097,0001,090
2000-08-1711011010710729,0001,070
2000-08-1610911010711011,0001,100
2000-08-1511111210610790,0001,070
2000-08-1410410710410531,0001,050
2000-08-1110210510210323,0001,030
2000-08-1010510510210212,0001,020
2000-08-0910710710510513,0001,050
2000-08-0810610710510710,0001,070
2000-08-0710310610310610,0001,060
2000-08-0410210610210237,0001,020
2000-08-0310210410210322,0001,030
2000-08-0210310610210624,0001,060
2000-08-0110410510210528,0001,050
2000-07-31105105101103110,0001,030
2000-07-2810510610210527,0001,050
2000-07-27104105101105126,0001,050
2000-07-26113119103105239,0001,050
2000-07-25101114100113302,0001,130
2000-07-24113113101105136,0001,050
2000-07-2112012011211368,0001,130
2000-07-1911512011511955,0001,190
2000-07-18121122112115145,0001,150
2000-07-17128128123123139,0001,230
2000-07-14126128121123262,0001,230
2000-07-13124133124131567,0001,310
2000-07-121351451341441,853,0001,440
2000-07-111211331181331,057,0001,330
2000-07-10115118114118158,0001,180
2000-07-0711211411211271,0001,120
2000-07-0610811310810972,0001,090
2000-07-0511511711211566,0001,150
2000-07-0411812011311794,0001,170
2000-07-03113117111113137,0001,130
2000-06-30111111107108105,0001,080
2000-06-2910710910610661,0001,060
2000-06-2810610610410540,0001,050
2000-06-2710310310210230,0001,020
2000-06-2610210610110354,0001,030
2000-06-23101103100101131,0001,010
2000-06-22104104101101108,0001,010
2000-06-2110310710210484,0001,040
2000-06-2010410610110648,0001,060
2000-06-1910610610110429,0001,040
2000-06-1610510810510738,0001,070
2000-06-1511511510610891,0001,080
2000-06-1411611699110150,0001,100
2000-06-13112122108116554,0001,160
2000-06-129910796106406,0001,060
2000-06-0999999696164,000960
2000-06-081001009899167,000990
2000-06-079710093100160,0001,000
2000-06-069898949761,000970
2000-06-05961009410096,0001,000
2000-06-029595949452,000940
2000-06-019999949522,000950
2000-05-311001009510016,0001,000
2000-05-30961029494100,000940
2000-05-299393919248,000920
2000-05-269898919386,000930
2000-05-259395939524,000950
2000-05-249898929671,000960
2000-05-23100100989836,000980
2000-05-2210210210010152,0001,010
2000-05-1910010210010244,0001,020
2000-05-1810210210110245,0001,020
2000-05-1710210310110137,0001,010
2000-05-161051059910035,0001,000
2000-05-1510710710110193,0001,010
2000-05-12981029610244,0001,020
2000-05-119598959856,000980
2000-05-109595929431,000940
2000-05-099898959514,000950
2000-05-089898949421,000940
2000-05-029495929547,000950
2000-05-019096909630,000960
2000-04-289595899552,000950
2000-04-27991009810025,0001,000
2000-04-269910099995,000990
2000-04-25100102999917,000990
2000-04-24991039910321,0001,030
2000-04-21105105999951,000990
2000-04-201001029910220,0001,020
2000-04-191041049910034,0001,000
2000-04-181021029610239,0001,020
2000-04-17102102969695,000960
2000-04-1410310410310457,0001,040
2000-04-1310410610310483,0001,040
2000-04-1210410410310372,0001,030
2000-04-1110410410310439,0001,040
2000-04-1010510510410458,0001,040
2000-04-0710410510410523,0001,050
2000-04-06105106103106117,0001,060
2000-04-0510610910510550,0001,050
2000-04-0410910910510821,0001,080
2000-04-0310710910610622,0001,060
2000-03-3111011010910946,0001,090
2000-03-30105113105112185,0001,120
2000-03-2910910910510549,0001,050
2000-03-28107111103108187,0001,080
2000-03-2710210410210393,0001,030
2000-03-249810596102208,0001,020
2000-03-2395100959869,000980
2000-03-2294979396142,000960
2000-03-219294899252,000920
2000-03-179494909458,000940
2000-03-169090888952,000890
2000-03-1595958990102,000900
2000-03-149092889258,000920
2000-03-139192878771,000870
2000-03-1097978788157,000880
2000-03-098889878733,000870
2000-03-088989868764,000870
2000-03-078891889063,000900
2000-03-068690868856,000880
2000-03-038989868614,000860
2000-03-028589858621,000860
2000-03-019090859080,000900
2000-02-298890869021,000900
2000-02-288989868627,000860
2000-02-2590978390286,000900
2000-02-248492829283,000920
2000-02-238788838751,000870
2000-02-22851008282471,000820
2000-02-218686838345,000830
2000-02-188687858642,000860
2000-02-1790908586160,000860
2000-02-169091889096,000900
2000-02-1595959091113,000910
2000-02-1490908790106,000900
2000-02-1095959192119,000920
2000-02-0995979495107,000950
2000-02-0898999797196,000970
2000-02-071001039899108,000990
2000-02-04100103999990,000990
2000-02-03991049910072,0001,000
2000-02-02981029899278,000990
2000-02-01104108100101139,0001,010
2000-01-3110510810210855,0001,080
2000-01-28106106102103151,0001,030
2000-01-2710210410110477,0001,040
2000-01-2610410910210482,0001,040
2000-01-2510110710110478,0001,040
2000-01-241091091051066,0001,060
2000-01-2111011011011024,0001,100
2000-01-2010510610210225,0001,020
2000-01-1911011010811031,0001,100
2000-01-1811511511111184,0001,110
2000-01-17112113107109122,0001,090
2000-01-1410310510110250,0001,020
2000-01-131051059910098,0001,000
2000-01-129810698100187,0001,000
2000-01-1110611499105218,0001,050
2000-01-07971059710582,0001,050
2000-01-0697100959762,000970
2000-01-058999899774,000970
2000-01-04108108999911,000990

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