8013 (株)ナイガイ の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-287779777972,000790
2001-12-277477747536,000750
2001-12-267777727774,000770
2001-12-2573797275154,000750
2001-12-2179797078288,000780
2001-12-2065726569371,000690
2001-12-1962756175363,000750
2001-12-1863705768679,000680
2001-12-1780816061555,000610
2001-12-1484898385503,000850
2001-12-1389928888259,000880
2001-12-1291958894281,000940
2001-12-1194959295178,000950
2001-12-1096979395389,000950
2001-12-0798989398200,000980
2001-12-0696989398132,000980
2001-12-0596979297154,000970
2001-12-0493979296254,000960
2001-12-039698949731,000970
2001-11-3095999497194,000970
2001-11-2996989598100,000980
2001-11-2897999699107,000990
2001-11-279899979839,000980
2001-11-269999969967,000990
2001-11-22100100949991,000990
2001-11-2197989597164,000970
2001-11-2098999699257,000990
2001-11-199899969883,000980
2001-11-161001009699757,000990
2001-11-1510110197100469,0001,000
2001-11-1410010298102191,0001,020
2001-11-13104104100103107,0001,030
2001-11-1210310510310562,0001,050
2001-11-09101108101108177,0001,080
2001-11-08106106101105172,0001,050
2001-11-07108108100107211,0001,070
2001-11-069910598105275,0001,050
2001-11-0598999699380,000990
2001-11-0210610698100360,0001,000
2001-11-01106108102102167,0001,020
2001-10-31105109105109106,0001,090
2001-10-30112113102110423,0001,100
2001-10-29112116112116147,0001,160
2001-10-26117118112112365,0001,120
2001-10-25116118116116139,0001,160
2001-10-24116121116119275,0001,190
2001-10-23119119114115497,0001,150
2001-10-221251251181201,156,0001,200
2001-10-19117121117121218,0001,210
2001-10-18115116113116104,0001,160
2001-10-17118118115117150,0001,170
2001-10-16119121117118172,0001,180
2001-10-15115119113118274,0001,180
2001-10-12115115112115135,0001,150
2001-10-11114114112114363,0001,140
2001-10-10114117113117165,0001,170
2001-10-09120120115117147,0001,170
2001-10-05120122118122394,0001,220
2001-10-04120123112123449,0001,230
2001-10-03124126118121805,0001,210
2001-10-02118123117122630,0001,220
2001-10-01112115110115346,0001,150
2001-09-28107117107117542,0001,170
2001-09-27102110102107288,0001,070
2001-09-269710296102142,0001,020
2001-09-2599102959645,000960
2001-09-21991009510090,0001,000
2001-09-201001039910123,0001,010
2001-09-19971079710359,0001,030
2001-09-181001049510098,0001,000
2001-09-171041049598138,000980
2001-09-14105108100104202,0001,040
2001-09-139710194101177,0001,010
2001-09-12861018697387,000970
2001-09-11109114108111104,0001,110
2001-09-10106114101114176,0001,140
2001-09-07110110108109204,0001,090
2001-09-06111113110111116,0001,110
2001-09-05112115111115174,0001,150
2001-09-04112116112115130,0001,150
2001-09-03118122114114349,0001,140
2001-08-31125125120121413,0001,210
2001-08-301281341241261,603,0001,260
2001-08-29119125117124355,0001,240
2001-08-28121124118120510,0001,200
2001-08-27113130113123729,0001,230
2001-08-24109114109110172,0001,100
2001-08-23111111109110204,0001,100
2001-08-22109113109111189,0001,110
2001-08-21111111108109112,0001,090
2001-08-2011011210911170,0001,110
2001-08-17109116106111310,0001,110
2001-08-16105108102108122,0001,080
2001-08-1511011010610878,0001,080
2001-08-1410610910610867,0001,080
2001-08-1310711110710876,0001,080
2001-08-1010610810610865,0001,080
2001-08-09105108105106158,0001,060
2001-08-08108109103104151,0001,040
2001-08-07112112109111121,0001,110
2001-08-06112113108113143,0001,130
2001-08-03110110106110227,0001,100
2001-08-02105114105109530,0001,090
2001-08-019410794105344,0001,050
2001-07-3195979093138,000930
2001-07-30991009597116,000970
2001-07-271011019710092,0001,000
2001-07-26971019799188,000990
2001-07-259710297102107,0001,020
2001-07-24991009697117,000970
2001-07-2311211399101161,0001,010
2001-07-19114114112114134,0001,140
2001-07-18111113111112107,0001,120
2001-07-1711211211011063,0001,100
2001-07-1611611611111172,0001,110
2001-07-13117117110113118,0001,130
2001-07-1211311711311750,0001,170
2001-07-1111711711411448,0001,140
2001-07-10117117115117121,0001,170
2001-07-09116119115119119,0001,190
2001-07-0611611711611673,0001,160
2001-07-05117117116116167,0001,160
2001-07-04120120117117155,0001,170
2001-07-03122123115121286,0001,210
2001-07-02124125120120172,0001,200
2001-06-29127127123124154,0001,240
2001-06-28126126124125101,0001,250
2001-06-27126127124126123,0001,260
2001-06-26129129124126136,0001,260
2001-06-25132134126126223,0001,260
2001-06-22130132126132162,0001,320
2001-06-2112212912212691,0001,260
2001-06-20124127122122197,0001,220
2001-06-19126130125125170,0001,250
2001-06-18130130125128148,0001,280
2001-06-15138138128133432,0001,330
2001-06-14136140136137236,0001,370
2001-06-13139140136138491,0001,380
2001-06-121431501381401,697,0001,400
2001-06-11129144129139689,0001,390
2001-06-08134135128128477,0001,280
2001-06-07124138124132997,0001,320
2001-06-06122125120123285,0001,230
2001-06-05121123120123134,0001,230
2001-06-04118123118122157,0001,220
2001-06-01124124117117484,0001,170
2001-05-31125126123123175,0001,230
2001-05-30130133124128452,0001,280
2001-05-29131134130130311,0001,300
2001-05-28134136132132299,0001,320
2001-05-25137139133134320,0001,340
2001-05-24134139134139319,0001,390
2001-05-23138141132132542,0001,320
2001-05-22137145136138933,0001,380
2001-05-21146147138139914,0001,390
2001-05-181431491421451,742,0001,450
2001-05-171521571451454,914,0001,450
2001-05-161311501311495,257,0001,490
2001-05-151341381271331,752,0001,330
2001-05-141281481241304,856,0001,300
2001-05-11119126119123352,0001,230
2001-05-10112119112119101,0001,190
2001-05-09114115112115171,0001,150
2001-05-08115117115117285,0001,170
2001-05-07120123117120185,0001,200
2001-05-02123124121122246,0001,220
2001-05-01122124120122284,0001,220
2001-04-27121126121126146,0001,260
2001-04-26125125120121566,0001,210
2001-04-25124130123126476,0001,260
2001-04-24129129121126559,0001,260
2001-04-23137139127128882,0001,280
2001-04-201311401271323,571,0001,320
2001-04-19126128122125548,0001,250
2001-04-18114123113121532,0001,210
2001-04-17117118112115267,0001,150
2001-04-16123123116116311,0001,160
2001-04-13119124115121713,0001,210
2001-04-12124125120120243,0001,200
2001-04-111271291181231,091,0001,230
2001-04-10129130122127779,0001,270
2001-04-09124132122130643,0001,300
2001-04-06132137127127892,0001,270
2001-04-051331371271371,163,0001,370
2001-04-041191331171301,723,0001,300
2001-04-031211291161211,665,0001,210
2001-04-021081271071252,330,0001,250
2001-03-309811298108637,0001,080
2001-03-2910510590101655,0001,010
2001-03-281151191021131,812,0001,130
2001-03-2785113851101,083,0001,100
2001-03-268184808486,000840
2001-03-237981778152,000810
2001-03-227979767964,000790
2001-03-217578757857,000780
2001-03-197677767626,000760
2001-03-167777747651,000760
2001-03-157777747771,000770
2001-03-147476747681,000760
2001-03-137676757552,000750
2001-03-127680767731,000770
2001-03-098080797950,000790
2001-03-087676747519,000750
2001-03-077577757617,000760
2001-03-067577737725,000770
2001-03-057577757550,000750
2001-03-0278807575126,000750
2001-03-0176997681868,000810
2001-02-287576747573,000750
2001-02-277577747440,000740
2001-02-267475747539,000750
2001-02-237375737349,000730
2001-02-227475727374,000730
2001-02-217777747526,000750
2001-02-20757675767,000760
2001-02-197676757523,000750
2001-02-167980777761,000770
2001-02-158080778079,000800
2001-02-147476747646,000760
2001-02-137375737446,000740
2001-02-097575737347,000730
2001-02-087474737413,000740
2001-02-077275727533,000750
2001-02-067373717117,000710
2001-02-057374737415,000740
2001-02-027575737438,000740
2001-02-017376737343,000730
2001-01-317174717215,000720
2001-01-307172717137,000710
2001-01-297072697029,000700
2001-01-266873687032,000700
2001-01-257171686857,000680
2001-01-247575727321,000730
2001-01-237275727221,000720
2001-01-2275777377108,000770
2001-01-197072707220,000720
2001-01-187474717475,000740
2001-01-176875687586,000750
2001-01-166768666893,000680
2001-01-1568696567171,000670
2001-01-1270726772132,000720
2001-01-116971687170,000710
2001-01-1072726870107,000700
2001-01-0972727072233,000720
2001-01-057577747439,000740
2001-01-0480806675152,000750

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