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 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 77 | 79 | 77 | 79 | 72,000 | 790 |
| 2001-12-27 | 74 | 77 | 74 | 75 | 36,000 | 750 |
| 2001-12-26 | 77 | 77 | 72 | 77 | 74,000 | 770 |
| 2001-12-25 | 73 | 79 | 72 | 75 | 154,000 | 750 |
| 2001-12-21 | 79 | 79 | 70 | 78 | 288,000 | 780 |
| 2001-12-20 | 65 | 72 | 65 | 69 | 371,000 | 690 |
| 2001-12-19 | 62 | 75 | 61 | 75 | 363,000 | 750 |
| 2001-12-18 | 63 | 70 | 57 | 68 | 679,000 | 680 |
| 2001-12-17 | 80 | 81 | 60 | 61 | 555,000 | 610 |
| 2001-12-14 | 84 | 89 | 83 | 85 | 503,000 | 850 |
| 2001-12-13 | 89 | 92 | 88 | 88 | 259,000 | 880 |
| 2001-12-12 | 91 | 95 | 88 | 94 | 281,000 | 940 |
| 2001-12-11 | 94 | 95 | 92 | 95 | 178,000 | 950 |
| 2001-12-10 | 96 | 97 | 93 | 95 | 389,000 | 950 |
| 2001-12-07 | 98 | 98 | 93 | 98 | 200,000 | 980 |
| 2001-12-06 | 96 | 98 | 93 | 98 | 132,000 | 980 |
| 2001-12-05 | 96 | 97 | 92 | 97 | 154,000 | 970 |
| 2001-12-04 | 93 | 97 | 92 | 96 | 254,000 | 960 |
| 2001-12-03 | 96 | 98 | 94 | 97 | 31,000 | 970 |
| 2001-11-30 | 95 | 99 | 94 | 97 | 194,000 | 970 |
| 2001-11-29 | 96 | 98 | 95 | 98 | 100,000 | 980 |
| 2001-11-28 | 97 | 99 | 96 | 99 | 107,000 | 990 |
| 2001-11-27 | 98 | 99 | 97 | 98 | 39,000 | 980 |
| 2001-11-26 | 99 | 99 | 96 | 99 | 67,000 | 990 |
| 2001-11-22 | 100 | 100 | 94 | 99 | 91,000 | 990 |
| 2001-11-21 | 97 | 98 | 95 | 97 | 164,000 | 970 |
| 2001-11-20 | 98 | 99 | 96 | 99 | 257,000 | 990 |
| 2001-11-19 | 98 | 99 | 96 | 98 | 83,000 | 980 |
| 2001-11-16 | 100 | 100 | 96 | 99 | 757,000 | 990 |
| 2001-11-15 | 101 | 101 | 97 | 100 | 469,000 | 1,000 |
| 2001-11-14 | 100 | 102 | 98 | 102 | 191,000 | 1,020 |
| 2001-11-13 | 104 | 104 | 100 | 103 | 107,000 | 1,030 |
| 2001-11-12 | 103 | 105 | 103 | 105 | 62,000 | 1,050 |
| 2001-11-09 | 101 | 108 | 101 | 108 | 177,000 | 1,080 |
| 2001-11-08 | 106 | 106 | 101 | 105 | 172,000 | 1,050 |
| 2001-11-07 | 108 | 108 | 100 | 107 | 211,000 | 1,070 |
| 2001-11-06 | 99 | 105 | 98 | 105 | 275,000 | 1,050 |
| 2001-11-05 | 98 | 99 | 96 | 99 | 380,000 | 990 |
| 2001-11-02 | 106 | 106 | 98 | 100 | 360,000 | 1,000 |
| 2001-11-01 | 106 | 108 | 102 | 102 | 167,000 | 1,020 |
| 2001-10-31 | 105 | 109 | 105 | 109 | 106,000 | 1,090 |
| 2001-10-30 | 112 | 113 | 102 | 110 | 423,000 | 1,100 |
| 2001-10-29 | 112 | 116 | 112 | 116 | 147,000 | 1,160 |
| 2001-10-26 | 117 | 118 | 112 | 112 | 365,000 | 1,120 |
| 2001-10-25 | 116 | 118 | 116 | 116 | 139,000 | 1,160 |
| 2001-10-24 | 116 | 121 | 116 | 119 | 275,000 | 1,190 |
| 2001-10-23 | 119 | 119 | 114 | 115 | 497,000 | 1,150 |
| 2001-10-22 | 125 | 125 | 118 | 120 | 1,156,000 | 1,200 |
| 2001-10-19 | 117 | 121 | 117 | 121 | 218,000 | 1,210 |
| 2001-10-18 | 115 | 116 | 113 | 116 | 104,000 | 1,160 |
| 2001-10-17 | 118 | 118 | 115 | 117 | 150,000 | 1,170 |
| 2001-10-16 | 119 | 121 | 117 | 118 | 172,000 | 1,180 |
| 2001-10-15 | 115 | 119 | 113 | 118 | 274,000 | 1,180 |
| 2001-10-12 | 115 | 115 | 112 | 115 | 135,000 | 1,150 |
| 2001-10-11 | 114 | 114 | 112 | 114 | 363,000 | 1,140 |
| 2001-10-10 | 114 | 117 | 113 | 117 | 165,000 | 1,170 |
| 2001-10-09 | 120 | 120 | 115 | 117 | 147,000 | 1,170 |
| 2001-10-05 | 120 | 122 | 118 | 122 | 394,000 | 1,220 |
| 2001-10-04 | 120 | 123 | 112 | 123 | 449,000 | 1,230 |
| 2001-10-03 | 124 | 126 | 118 | 121 | 805,000 | 1,210 |
| 2001-10-02 | 118 | 123 | 117 | 122 | 630,000 | 1,220 |
| 2001-10-01 | 112 | 115 | 110 | 115 | 346,000 | 1,150 |
| 2001-09-28 | 107 | 117 | 107 | 117 | 542,000 | 1,170 |
| 2001-09-27 | 102 | 110 | 102 | 107 | 288,000 | 1,070 |
| 2001-09-26 | 97 | 102 | 96 | 102 | 142,000 | 1,020 |
| 2001-09-25 | 99 | 102 | 95 | 96 | 45,000 | 960 |
| 2001-09-21 | 99 | 100 | 95 | 100 | 90,000 | 1,000 |
| 2001-09-20 | 100 | 103 | 99 | 101 | 23,000 | 1,010 |
| 2001-09-19 | 97 | 107 | 97 | 103 | 59,000 | 1,030 |
| 2001-09-18 | 100 | 104 | 95 | 100 | 98,000 | 1,000 |
| 2001-09-17 | 104 | 104 | 95 | 98 | 138,000 | 980 |
| 2001-09-14 | 105 | 108 | 100 | 104 | 202,000 | 1,040 |
| 2001-09-13 | 97 | 101 | 94 | 101 | 177,000 | 1,010 |
| 2001-09-12 | 86 | 101 | 86 | 97 | 387,000 | 970 |
| 2001-09-11 | 109 | 114 | 108 | 111 | 104,000 | 1,110 |
| 2001-09-10 | 106 | 114 | 101 | 114 | 176,000 | 1,140 |
| 2001-09-07 | 110 | 110 | 108 | 109 | 204,000 | 1,090 |
| 2001-09-06 | 111 | 113 | 110 | 111 | 116,000 | 1,110 |
| 2001-09-05 | 112 | 115 | 111 | 115 | 174,000 | 1,150 |
| 2001-09-04 | 112 | 116 | 112 | 115 | 130,000 | 1,150 |
| 2001-09-03 | 118 | 122 | 114 | 114 | 349,000 | 1,140 |
| 2001-08-31 | 125 | 125 | 120 | 121 | 413,000 | 1,210 |
| 2001-08-30 | 128 | 134 | 124 | 126 | 1,603,000 | 1,260 |
| 2001-08-29 | 119 | 125 | 117 | 124 | 355,000 | 1,240 |
| 2001-08-28 | 121 | 124 | 118 | 120 | 510,000 | 1,200 |
| 2001-08-27 | 113 | 130 | 113 | 123 | 729,000 | 1,230 |
| 2001-08-24 | 109 | 114 | 109 | 110 | 172,000 | 1,100 |
| 2001-08-23 | 111 | 111 | 109 | 110 | 204,000 | 1,100 |
| 2001-08-22 | 109 | 113 | 109 | 111 | 189,000 | 1,110 |
| 2001-08-21 | 111 | 111 | 108 | 109 | 112,000 | 1,090 |
| 2001-08-20 | 110 | 112 | 109 | 111 | 70,000 | 1,110 |
| 2001-08-17 | 109 | 116 | 106 | 111 | 310,000 | 1,110 |
| 2001-08-16 | 105 | 108 | 102 | 108 | 122,000 | 1,080 |
| 2001-08-15 | 110 | 110 | 106 | 108 | 78,000 | 1,080 |
| 2001-08-14 | 106 | 109 | 106 | 108 | 67,000 | 1,080 |
| 2001-08-13 | 107 | 111 | 107 | 108 | 76,000 | 1,080 |
| 2001-08-10 | 106 | 108 | 106 | 108 | 65,000 | 1,080 |
| 2001-08-09 | 105 | 108 | 105 | 106 | 158,000 | 1,060 |
| 2001-08-08 | 108 | 109 | 103 | 104 | 151,000 | 1,040 |
| 2001-08-07 | 112 | 112 | 109 | 111 | 121,000 | 1,110 |
| 2001-08-06 | 112 | 113 | 108 | 113 | 143,000 | 1,130 |
| 2001-08-03 | 110 | 110 | 106 | 110 | 227,000 | 1,100 |
| 2001-08-02 | 105 | 114 | 105 | 109 | 530,000 | 1,090 |
| 2001-08-01 | 94 | 107 | 94 | 105 | 344,000 | 1,050 |
| 2001-07-31 | 95 | 97 | 90 | 93 | 138,000 | 930 |
| 2001-07-30 | 99 | 100 | 95 | 97 | 116,000 | 970 |
| 2001-07-27 | 101 | 101 | 97 | 100 | 92,000 | 1,000 |
| 2001-07-26 | 97 | 101 | 97 | 99 | 188,000 | 990 |
| 2001-07-25 | 97 | 102 | 97 | 102 | 107,000 | 1,020 |
| 2001-07-24 | 99 | 100 | 96 | 97 | 117,000 | 970 |
| 2001-07-23 | 112 | 113 | 99 | 101 | 161,000 | 1,010 |
| 2001-07-19 | 114 | 114 | 112 | 114 | 134,000 | 1,140 |
| 2001-07-18 | 111 | 113 | 111 | 112 | 107,000 | 1,120 |
| 2001-07-17 | 112 | 112 | 110 | 110 | 63,000 | 1,100 |
| 2001-07-16 | 116 | 116 | 111 | 111 | 72,000 | 1,110 |
| 2001-07-13 | 117 | 117 | 110 | 113 | 118,000 | 1,130 |
| 2001-07-12 | 113 | 117 | 113 | 117 | 50,000 | 1,170 |
| 2001-07-11 | 117 | 117 | 114 | 114 | 48,000 | 1,140 |
| 2001-07-10 | 117 | 117 | 115 | 117 | 121,000 | 1,170 |
| 2001-07-09 | 116 | 119 | 115 | 119 | 119,000 | 1,190 |
| 2001-07-06 | 116 | 117 | 116 | 116 | 73,000 | 1,160 |
| 2001-07-05 | 117 | 117 | 116 | 116 | 167,000 | 1,160 |
| 2001-07-04 | 120 | 120 | 117 | 117 | 155,000 | 1,170 |
| 2001-07-03 | 122 | 123 | 115 | 121 | 286,000 | 1,210 |
| 2001-07-02 | 124 | 125 | 120 | 120 | 172,000 | 1,200 |
| 2001-06-29 | 127 | 127 | 123 | 124 | 154,000 | 1,240 |
| 2001-06-28 | 126 | 126 | 124 | 125 | 101,000 | 1,250 |
| 2001-06-27 | 126 | 127 | 124 | 126 | 123,000 | 1,260 |
| 2001-06-26 | 129 | 129 | 124 | 126 | 136,000 | 1,260 |
| 2001-06-25 | 132 | 134 | 126 | 126 | 223,000 | 1,260 |
| 2001-06-22 | 130 | 132 | 126 | 132 | 162,000 | 1,320 |
| 2001-06-21 | 122 | 129 | 122 | 126 | 91,000 | 1,260 |
| 2001-06-20 | 124 | 127 | 122 | 122 | 197,000 | 1,220 |
| 2001-06-19 | 126 | 130 | 125 | 125 | 170,000 | 1,250 |
| 2001-06-18 | 130 | 130 | 125 | 128 | 148,000 | 1,280 |
| 2001-06-15 | 138 | 138 | 128 | 133 | 432,000 | 1,330 |
| 2001-06-14 | 136 | 140 | 136 | 137 | 236,000 | 1,370 |
| 2001-06-13 | 139 | 140 | 136 | 138 | 491,000 | 1,380 |
| 2001-06-12 | 143 | 150 | 138 | 140 | 1,697,000 | 1,400 |
| 2001-06-11 | 129 | 144 | 129 | 139 | 689,000 | 1,390 |
| 2001-06-08 | 134 | 135 | 128 | 128 | 477,000 | 1,280 |
| 2001-06-07 | 124 | 138 | 124 | 132 | 997,000 | 1,320 |
| 2001-06-06 | 122 | 125 | 120 | 123 | 285,000 | 1,230 |
| 2001-06-05 | 121 | 123 | 120 | 123 | 134,000 | 1,230 |
| 2001-06-04 | 118 | 123 | 118 | 122 | 157,000 | 1,220 |
| 2001-06-01 | 124 | 124 | 117 | 117 | 484,000 | 1,170 |
| 2001-05-31 | 125 | 126 | 123 | 123 | 175,000 | 1,230 |
| 2001-05-30 | 130 | 133 | 124 | 128 | 452,000 | 1,280 |
| 2001-05-29 | 131 | 134 | 130 | 130 | 311,000 | 1,300 |
| 2001-05-28 | 134 | 136 | 132 | 132 | 299,000 | 1,320 |
| 2001-05-25 | 137 | 139 | 133 | 134 | 320,000 | 1,340 |
| 2001-05-24 | 134 | 139 | 134 | 139 | 319,000 | 1,390 |
| 2001-05-23 | 138 | 141 | 132 | 132 | 542,000 | 1,320 |
| 2001-05-22 | 137 | 145 | 136 | 138 | 933,000 | 1,380 |
| 2001-05-21 | 146 | 147 | 138 | 139 | 914,000 | 1,390 |
| 2001-05-18 | 143 | 149 | 142 | 145 | 1,742,000 | 1,450 |
| 2001-05-17 | 152 | 157 | 145 | 145 | 4,914,000 | 1,450 |
| 2001-05-16 | 131 | 150 | 131 | 149 | 5,257,000 | 1,490 |
| 2001-05-15 | 134 | 138 | 127 | 133 | 1,752,000 | 1,330 |
| 2001-05-14 | 128 | 148 | 124 | 130 | 4,856,000 | 1,300 |
| 2001-05-11 | 119 | 126 | 119 | 123 | 352,000 | 1,230 |
| 2001-05-10 | 112 | 119 | 112 | 119 | 101,000 | 1,190 |
| 2001-05-09 | 114 | 115 | 112 | 115 | 171,000 | 1,150 |
| 2001-05-08 | 115 | 117 | 115 | 117 | 285,000 | 1,170 |
| 2001-05-07 | 120 | 123 | 117 | 120 | 185,000 | 1,200 |
| 2001-05-02 | 123 | 124 | 121 | 122 | 246,000 | 1,220 |
| 2001-05-01 | 122 | 124 | 120 | 122 | 284,000 | 1,220 |
| 2001-04-27 | 121 | 126 | 121 | 126 | 146,000 | 1,260 |
| 2001-04-26 | 125 | 125 | 120 | 121 | 566,000 | 1,210 |
| 2001-04-25 | 124 | 130 | 123 | 126 | 476,000 | 1,260 |
| 2001-04-24 | 129 | 129 | 121 | 126 | 559,000 | 1,260 |
| 2001-04-23 | 137 | 139 | 127 | 128 | 882,000 | 1,280 |
| 2001-04-20 | 131 | 140 | 127 | 132 | 3,571,000 | 1,320 |
| 2001-04-19 | 126 | 128 | 122 | 125 | 548,000 | 1,250 |
| 2001-04-18 | 114 | 123 | 113 | 121 | 532,000 | 1,210 |
| 2001-04-17 | 117 | 118 | 112 | 115 | 267,000 | 1,150 |
| 2001-04-16 | 123 | 123 | 116 | 116 | 311,000 | 1,160 |
| 2001-04-13 | 119 | 124 | 115 | 121 | 713,000 | 1,210 |
| 2001-04-12 | 124 | 125 | 120 | 120 | 243,000 | 1,200 |
| 2001-04-11 | 127 | 129 | 118 | 123 | 1,091,000 | 1,230 |
| 2001-04-10 | 129 | 130 | 122 | 127 | 779,000 | 1,270 |
| 2001-04-09 | 124 | 132 | 122 | 130 | 643,000 | 1,300 |
| 2001-04-06 | 132 | 137 | 127 | 127 | 892,000 | 1,270 |
| 2001-04-05 | 133 | 137 | 127 | 137 | 1,163,000 | 1,370 |
| 2001-04-04 | 119 | 133 | 117 | 130 | 1,723,000 | 1,300 |
| 2001-04-03 | 121 | 129 | 116 | 121 | 1,665,000 | 1,210 |
| 2001-04-02 | 108 | 127 | 107 | 125 | 2,330,000 | 1,250 |
| 2001-03-30 | 98 | 112 | 98 | 108 | 637,000 | 1,080 |
| 2001-03-29 | 105 | 105 | 90 | 101 | 655,000 | 1,010 |
| 2001-03-28 | 115 | 119 | 102 | 113 | 1,812,000 | 1,130 |
| 2001-03-27 | 85 | 113 | 85 | 110 | 1,083,000 | 1,100 |
| 2001-03-26 | 81 | 84 | 80 | 84 | 86,000 | 840 |
| 2001-03-23 | 79 | 81 | 77 | 81 | 52,000 | 810 |
| 2001-03-22 | 79 | 79 | 76 | 79 | 64,000 | 790 |
| 2001-03-21 | 75 | 78 | 75 | 78 | 57,000 | 780 |
| 2001-03-19 | 76 | 77 | 76 | 76 | 26,000 | 760 |
| 2001-03-16 | 77 | 77 | 74 | 76 | 51,000 | 760 |
| 2001-03-15 | 77 | 77 | 74 | 77 | 71,000 | 770 |
| 2001-03-14 | 74 | 76 | 74 | 76 | 81,000 | 760 |
| 2001-03-13 | 76 | 76 | 75 | 75 | 52,000 | 750 |
| 2001-03-12 | 76 | 80 | 76 | 77 | 31,000 | 770 |
| 2001-03-09 | 80 | 80 | 79 | 79 | 50,000 | 790 |
| 2001-03-08 | 76 | 76 | 74 | 75 | 19,000 | 750 |
| 2001-03-07 | 75 | 77 | 75 | 76 | 17,000 | 760 |
| 2001-03-06 | 75 | 77 | 73 | 77 | 25,000 | 770 |
| 2001-03-05 | 75 | 77 | 75 | 75 | 50,000 | 750 |
| 2001-03-02 | 78 | 80 | 75 | 75 | 126,000 | 750 |
| 2001-03-01 | 76 | 99 | 76 | 81 | 868,000 | 810 |
| 2001-02-28 | 75 | 76 | 74 | 75 | 73,000 | 750 |
| 2001-02-27 | 75 | 77 | 74 | 74 | 40,000 | 740 |
| 2001-02-26 | 74 | 75 | 74 | 75 | 39,000 | 750 |
| 2001-02-23 | 73 | 75 | 73 | 73 | 49,000 | 730 |
| 2001-02-22 | 74 | 75 | 72 | 73 | 74,000 | 730 |
| 2001-02-21 | 77 | 77 | 74 | 75 | 26,000 | 750 |
| 2001-02-20 | 75 | 76 | 75 | 76 | 7,000 | 760 |
| 2001-02-19 | 76 | 76 | 75 | 75 | 23,000 | 750 |
| 2001-02-16 | 79 | 80 | 77 | 77 | 61,000 | 770 |
| 2001-02-15 | 80 | 80 | 77 | 80 | 79,000 | 800 |
| 2001-02-14 | 74 | 76 | 74 | 76 | 46,000 | 760 |
| 2001-02-13 | 73 | 75 | 73 | 74 | 46,000 | 740 |
| 2001-02-09 | 75 | 75 | 73 | 73 | 47,000 | 730 |
| 2001-02-08 | 74 | 74 | 73 | 74 | 13,000 | 740 |
| 2001-02-07 | 72 | 75 | 72 | 75 | 33,000 | 750 |
| 2001-02-06 | 73 | 73 | 71 | 71 | 17,000 | 710 |
| 2001-02-05 | 73 | 74 | 73 | 74 | 15,000 | 740 |
| 2001-02-02 | 75 | 75 | 73 | 74 | 38,000 | 740 |
| 2001-02-01 | 73 | 76 | 73 | 73 | 43,000 | 730 |
| 2001-01-31 | 71 | 74 | 71 | 72 | 15,000 | 720 |
| 2001-01-30 | 71 | 72 | 71 | 71 | 37,000 | 710 |
| 2001-01-29 | 70 | 72 | 69 | 70 | 29,000 | 700 |
| 2001-01-26 | 68 | 73 | 68 | 70 | 32,000 | 700 |
| 2001-01-25 | 71 | 71 | 68 | 68 | 57,000 | 680 |
| 2001-01-24 | 75 | 75 | 72 | 73 | 21,000 | 730 |
| 2001-01-23 | 72 | 75 | 72 | 72 | 21,000 | 720 |
| 2001-01-22 | 75 | 77 | 73 | 77 | 108,000 | 770 |
| 2001-01-19 | 70 | 72 | 70 | 72 | 20,000 | 720 |
| 2001-01-18 | 74 | 74 | 71 | 74 | 75,000 | 740 |
| 2001-01-17 | 68 | 75 | 68 | 75 | 86,000 | 750 |
| 2001-01-16 | 67 | 68 | 66 | 68 | 93,000 | 680 |
| 2001-01-15 | 68 | 69 | 65 | 67 | 171,000 | 670 |
| 2001-01-12 | 70 | 72 | 67 | 72 | 132,000 | 720 |
| 2001-01-11 | 69 | 71 | 68 | 71 | 70,000 | 710 |
| 2001-01-10 | 72 | 72 | 68 | 70 | 107,000 | 700 |
| 2001-01-09 | 72 | 72 | 70 | 72 | 233,000 | 720 |
| 2001-01-05 | 75 | 77 | 74 | 74 | 39,000 | 740 |
| 2001-01-04 | 80 | 80 | 66 | 75 | 152,000 | 750 |
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
