8013 (株)ナイガイ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 43 | 44 | 43 | 43 | 30,000 | 430 |
| 2002-12-27 | 44 | 44 | 42 | 43 | 91,000 | 430 |
| 2002-12-26 | 42 | 44 | 42 | 44 | 88,000 | 440 |
| 2002-12-25 | 44 | 44 | 42 | 43 | 116,000 | 430 |
| 2002-12-24 | 42 | 45 | 41 | 44 | 112,000 | 440 |
| 2002-12-20 | 45 | 45 | 42 | 43 | 150,000 | 430 |
| 2002-12-19 | 41 | 45 | 40 | 45 | 162,000 | 450 |
| 2002-12-18 | 45 | 45 | 41 | 41 | 175,000 | 410 |
| 2002-12-17 | 45 | 45 | 44 | 44 | 91,000 | 440 |
| 2002-12-16 | 48 | 48 | 44 | 44 | 111,000 | 440 |
| 2002-12-13 | 46 | 47 | 45 | 46 | 134,000 | 460 |
| 2002-12-12 | 46 | 46 | 45 | 46 | 59,000 | 460 |
| 2002-12-11 | 46 | 46 | 45 | 46 | 38,000 | 460 |
| 2002-12-10 | 46 | 47 | 46 | 47 | 50,000 | 470 |
| 2002-12-09 | 46 | 46 | 46 | 46 | 29,000 | 460 |
| 2002-12-06 | 45 | 47 | 45 | 47 | 124,000 | 470 |
| 2002-12-05 | 48 | 48 | 46 | 47 | 111,000 | 470 |
| 2002-12-04 | 45 | 48 | 45 | 46 | 112,000 | 460 |
| 2002-12-03 | 46 | 47 | 46 | 46 | 82,000 | 460 |
| 2002-12-02 | 46 | 47 | 45 | 46 | 48,000 | 460 |
| 2002-11-29 | 45 | 49 | 45 | 48 | 103,000 | 480 |
| 2002-11-28 | 45 | 47 | 45 | 46 | 75,000 | 460 |
| 2002-11-27 | 44 | 46 | 44 | 45 | 141,000 | 450 |
| 2002-11-26 | 47 | 47 | 44 | 46 | 78,000 | 460 |
| 2002-11-25 | 45 | 47 | 45 | 47 | 69,000 | 470 |
| 2002-11-22 | 43 | 45 | 43 | 45 | 144,000 | 450 |
| 2002-11-21 | 41 | 44 | 40 | 44 | 205,000 | 440 |
| 2002-11-20 | 39 | 41 | 39 | 41 | 102,000 | 410 |
| 2002-11-19 | 40 | 41 | 39 | 40 | 154,000 | 400 |
| 2002-11-18 | 45 | 45 | 42 | 42 | 80,000 | 420 |
| 2002-11-15 | 44 | 45 | 43 | 45 | 138,000 | 450 |
| 2002-11-14 | 46 | 46 | 43 | 43 | 204,000 | 430 |
| 2002-11-13 | 48 | 48 | 47 | 47 | 64,000 | 470 |
| 2002-11-12 | 47 | 48 | 47 | 48 | 35,000 | 480 |
| 2002-11-11 | 49 | 50 | 47 | 47 | 159,000 | 470 |
| 2002-11-08 | 49 | 50 | 48 | 49 | 56,000 | 490 |
| 2002-11-07 | 48 | 50 | 48 | 50 | 47,000 | 500 |
| 2002-11-06 | 48 | 50 | 47 | 48 | 33,000 | 480 |
| 2002-11-05 | 48 | 49 | 48 | 48 | 78,000 | 480 |
| 2002-11-01 | 48 | 49 | 48 | 48 | 54,000 | 480 |
| 2002-10-31 | 49 | 50 | 49 | 50 | 28,000 | 500 |
| 2002-10-30 | 47 | 50 | 47 | 48 | 75,000 | 480 |
| 2002-10-29 | 45 | 48 | 45 | 47 | 47,000 | 470 |
| 2002-10-28 | 48 | 49 | 44 | 45 | 145,000 | 450 |
| 2002-10-25 | 49 | 49 | 48 | 48 | 41,000 | 480 |
| 2002-10-24 | 50 | 50 | 48 | 49 | 76,000 | 490 |
| 2002-10-23 | 50 | 51 | 48 | 50 | 255,000 | 500 |
| 2002-10-22 | 51 | 52 | 50 | 50 | 116,000 | 500 |
| 2002-10-21 | 51 | 52 | 50 | 51 | 76,000 | 510 |
| 2002-10-18 | 52 | 53 | 51 | 51 | 297,000 | 510 |
| 2002-10-17 | 51 | 52 | 51 | 52 | 91,000 | 520 |
| 2002-10-16 | 55 | 55 | 51 | 51 | 119,000 | 510 |
| 2002-10-15 | 54 | 54 | 51 | 53 | 169,000 | 530 |
| 2002-10-11 | 49 | 52 | 47 | 49 | 493,000 | 490 |
| 2002-10-10 | 47 | 48 | 42 | 45 | 470,000 | 450 |
| 2002-10-09 | 48 | 50 | 47 | 50 | 211,000 | 500 |
| 2002-10-08 | 49 | 50 | 48 | 48 | 156,000 | 480 |
| 2002-10-07 | 48 | 51 | 48 | 50 | 301,000 | 500 |
| 2002-10-04 | 50 | 55 | 49 | 53 | 521,000 | 530 |
| 2002-10-03 | 54 | 54 | 49 | 50 | 366,000 | 500 |
| 2002-10-02 | 57 | 58 | 54 | 54 | 208,000 | 540 |
| 2002-10-01 | 58 | 58 | 57 | 58 | 28,000 | 580 |
| 2002-09-30 | 60 | 60 | 58 | 58 | 130,000 | 580 |
| 2002-09-27 | 60 | 61 | 60 | 60 | 155,000 | 600 |
| 2002-09-26 | 61 | 61 | 60 | 60 | 110,000 | 600 |
| 2002-09-25 | 60 | 62 | 60 | 61 | 119,000 | 610 |
| 2002-09-24 | 62 | 62 | 60 | 60 | 96,000 | 600 |
| 2002-09-20 | 61 | 62 | 60 | 62 | 139,000 | 620 |
| 2002-09-19 | 60 | 62 | 60 | 61 | 82,000 | 610 |
| 2002-09-18 | 62 | 62 | 59 | 60 | 119,000 | 600 |
| 2002-09-17 | 62 | 63 | 60 | 62 | 115,000 | 620 |
| 2002-09-13 | 58 | 62 | 58 | 60 | 240,000 | 600 |
| 2002-09-12 | 59 | 60 | 58 | 59 | 108,000 | 590 |
| 2002-09-11 | 60 | 61 | 59 | 59 | 42,000 | 590 |
| 2002-09-10 | 60 | 60 | 59 | 59 | 66,000 | 590 |
| 2002-09-09 | 60 | 60 | 58 | 58 | 100,000 | 580 |
| 2002-09-06 | 61 | 62 | 57 | 58 | 304,000 | 580 |
| 2002-09-05 | 60 | 63 | 59 | 63 | 185,000 | 630 |
| 2002-09-04 | 62 | 62 | 57 | 59 | 258,000 | 590 |
| 2002-09-03 | 65 | 65 | 62 | 63 | 233,000 | 630 |
| 2002-09-02 | 67 | 67 | 64 | 64 | 288,000 | 640 |
| 2002-08-30 | 67 | 68 | 66 | 67 | 166,000 | 670 |
| 2002-08-29 | 67 | 68 | 67 | 67 | 150,000 | 670 |
| 2002-08-28 | 69 | 69 | 66 | 68 | 355,000 | 680 |
| 2002-08-27 | 71 | 71 | 70 | 70 | 64,000 | 700 |
| 2002-08-26 | 70 | 72 | 70 | 72 | 53,000 | 720 |
| 2002-08-23 | 72 | 72 | 69 | 70 | 115,000 | 700 |
| 2002-08-22 | 69 | 71 | 69 | 71 | 75,000 | 710 |
| 2002-08-21 | 71 | 71 | 68 | 69 | 153,000 | 690 |
| 2002-08-20 | 70 | 72 | 70 | 72 | 221,000 | 720 |
| 2002-08-19 | 72 | 73 | 72 | 73 | 35,000 | 730 |
| 2002-08-16 | 72 | 73 | 71 | 72 | 75,000 | 720 |
| 2002-08-15 | 74 | 74 | 71 | 71 | 86,000 | 710 |
| 2002-08-14 | 71 | 73 | 71 | 73 | 29,000 | 730 |
| 2002-08-13 | 75 | 75 | 72 | 72 | 203,000 | 720 |
| 2002-08-12 | 73 | 73 | 72 | 73 | 90,000 | 730 |
| 2002-08-09 | 71 | 74 | 71 | 73 | 280,000 | 730 |
| 2002-08-08 | 71 | 71 | 70 | 70 | 54,000 | 700 |
| 2002-08-07 | 70 | 71 | 69 | 69 | 62,000 | 690 |
| 2002-08-06 | 69 | 70 | 69 | 69 | 78,000 | 690 |
| 2002-08-05 | 72 | 72 | 69 | 69 | 69,000 | 690 |
| 2002-08-02 | 72 | 72 | 69 | 69 | 133,000 | 690 |
| 2002-08-01 | 73 | 73 | 70 | 72 | 119,000 | 720 |
| 2002-07-31 | 72 | 74 | 71 | 71 | 170,000 | 710 |
| 2002-07-30 | 72 | 74 | 72 | 72 | 40,000 | 720 |
| 2002-07-29 | 71 | 72 | 70 | 71 | 75,000 | 710 |
| 2002-07-26 | 72 | 73 | 71 | 71 | 110,000 | 710 |
| 2002-07-25 | 73 | 76 | 72 | 72 | 135,000 | 720 |
| 2002-07-24 | 70 | 78 | 69 | 78 | 150,000 | 780 |
| 2002-07-23 | 70 | 71 | 69 | 70 | 100,000 | 700 |
| 2002-07-22 | 70 | 71 | 70 | 70 | 286,000 | 700 |
| 2002-07-19 | 70 | 72 | 70 | 71 | 265,000 | 710 |
| 2002-07-18 | 71 | 72 | 70 | 70 | 244,000 | 700 |
| 2002-07-17 | 74 | 74 | 70 | 70 | 646,000 | 700 |
| 2002-07-16 | 76 | 77 | 75 | 75 | 129,000 | 750 |
| 2002-07-15 | 80 | 80 | 75 | 76 | 157,000 | 760 |
| 2002-07-12 | 78 | 79 | 77 | 77 | 93,000 | 770 |
| 2002-07-11 | 79 | 79 | 75 | 75 | 115,000 | 750 |
| 2002-07-10 | 82 | 82 | 79 | 79 | 41,000 | 790 |
| 2002-07-09 | 81 | 82 | 78 | 82 | 88,000 | 820 |
| 2002-07-08 | 82 | 82 | 80 | 80 | 49,000 | 800 |
| 2002-07-05 | 80 | 82 | 80 | 80 | 110,000 | 800 |
| 2002-07-04 | 83 | 83 | 81 | 81 | 51,000 | 810 |
| 2002-07-03 | 78 | 82 | 77 | 82 | 196,000 | 820 |
| 2002-07-02 | 78 | 79 | 77 | 79 | 61,000 | 790 |
| 2002-07-01 | 83 | 83 | 78 | 78 | 65,000 | 780 |
| 2002-06-28 | 77 | 80 | 76 | 80 | 88,000 | 800 |
| 2002-06-27 | 76 | 80 | 76 | 76 | 85,000 | 760 |
| 2002-06-26 | 77 | 80 | 76 | 77 | 134,000 | 770 |
| 2002-06-25 | 76 | 78 | 76 | 78 | 34,000 | 780 |
| 2002-06-24 | 75 | 77 | 72 | 77 | 223,000 | 770 |
| 2002-06-21 | 78 | 78 | 74 | 77 | 182,000 | 770 |
| 2002-06-20 | 79 | 79 | 76 | 78 | 161,000 | 780 |
| 2002-06-19 | 81 | 82 | 79 | 79 | 92,000 | 790 |
| 2002-06-18 | 81 | 82 | 79 | 80 | 141,000 | 800 |
| 2002-06-17 | 87 | 87 | 78 | 80 | 232,000 | 800 |
| 2002-06-14 | 85 | 86 | 85 | 86 | 262,000 | 860 |
| 2002-06-13 | 87 | 87 | 85 | 87 | 105,000 | 870 |
| 2002-06-12 | 88 | 88 | 87 | 87 | 79,000 | 870 |
| 2002-06-11 | 87 | 88 | 87 | 87 | 40,000 | 870 |
| 2002-06-10 | 89 | 89 | 86 | 88 | 152,000 | 880 |
| 2002-06-07 | 90 | 90 | 88 | 89 | 150,000 | 890 |
| 2002-06-06 | 92 | 92 | 90 | 90 | 174,000 | 900 |
| 2002-06-05 | 91 | 91 | 90 | 90 | 65,000 | 900 |
| 2002-06-04 | 90 | 92 | 89 | 92 | 106,000 | 920 |
| 2002-06-03 | 91 | 92 | 90 | 91 | 63,000 | 910 |
| 2002-05-31 | 91 | 92 | 90 | 90 | 68,000 | 900 |
| 2002-05-30 | 89 | 90 | 89 | 89 | 87,000 | 890 |
| 2002-05-29 | 92 | 92 | 89 | 90 | 253,000 | 900 |
| 2002-05-28 | 93 | 94 | 92 | 92 | 167,000 | 920 |
| 2002-05-27 | 95 | 95 | 93 | 94 | 176,000 | 940 |
| 2002-05-24 | 93 | 94 | 91 | 94 | 207,000 | 940 |
| 2002-05-23 | 92 | 92 | 90 | 91 | 253,000 | 910 |
| 2002-05-22 | 90 | 92 | 89 | 90 | 233,000 | 900 |
| 2002-05-21 | 90 | 90 | 88 | 90 | 159,000 | 900 |
| 2002-05-20 | 92 | 92 | 88 | 90 | 249,000 | 900 |
| 2002-05-17 | 88 | 96 | 88 | 90 | 570,000 | 900 |
| 2002-05-16 | 87 | 87 | 84 | 87 | 272,000 | 870 |
| 2002-05-15 | 88 | 88 | 86 | 86 | 86,000 | 860 |
| 2002-05-14 | 88 | 89 | 87 | 88 | 120,000 | 880 |
| 2002-05-13 | 89 | 89 | 87 | 88 | 60,000 | 880 |
| 2002-05-10 | 88 | 90 | 87 | 89 | 114,000 | 890 |
| 2002-05-09 | 90 | 90 | 88 | 88 | 60,000 | 880 |
| 2002-05-08 | 89 | 89 | 86 | 88 | 115,000 | 880 |
| 2002-05-07 | 89 | 89 | 87 | 87 | 100,000 | 870 |
| 2002-05-02 | 88 | 89 | 87 | 89 | 141,000 | 890 |
| 2002-05-01 | 90 | 90 | 89 | 90 | 92,000 | 900 |
| 2002-04-30 | 90 | 90 | 89 | 89 | 82,000 | 890 |
| 2002-04-26 | 91 | 92 | 90 | 90 | 60,000 | 900 |
| 2002-04-25 | 93 | 94 | 91 | 91 | 162,000 | 910 |
| 2002-04-24 | 90 | 94 | 90 | 93 | 249,000 | 930 |
| 2002-04-23 | 91 | 91 | 90 | 91 | 123,000 | 910 |
| 2002-04-22 | 90 | 92 | 89 | 90 | 195,000 | 900 |
| 2002-04-19 | 89 | 90 | 88 | 90 | 90,000 | 900 |
| 2002-04-18 | 91 | 92 | 89 | 89 | 178,000 | 890 |
| 2002-04-17 | 94 | 94 | 90 | 92 | 189,000 | 920 |
| 2002-04-16 | 92 | 93 | 91 | 93 | 132,000 | 930 |
| 2002-04-15 | 95 | 95 | 89 | 91 | 133,000 | 910 |
| 2002-04-12 | 92 | 93 | 91 | 91 | 129,000 | 910 |
| 2002-04-11 | 94 | 95 | 92 | 94 | 113,000 | 940 |
| 2002-04-10 | 95 | 95 | 90 | 92 | 238,000 | 920 |
| 2002-04-09 | 95 | 98 | 94 | 95 | 276,000 | 950 |
| 2002-04-08 | 101 | 101 | 94 | 95 | 858,000 | 950 |
| 2002-04-05 | 98 | 103 | 95 | 98 | 2,161,000 | 980 |
| 2002-04-04 | 90 | 94 | 89 | 93 | 403,000 | 930 |
| 2002-04-03 | 84 | 90 | 83 | 86 | 197,000 | 860 |
| 2002-04-02 | 87 | 87 | 83 | 84 | 173,000 | 840 |
| 2002-04-01 | 86 | 88 | 85 | 86 | 212,000 | 860 |
| 2002-03-29 | 89 | 89 | 85 | 85 | 148,000 | 850 |
| 2002-03-28 | 88 | 89 | 87 | 89 | 174,000 | 890 |
| 2002-03-27 | 91 | 91 | 86 | 90 | 450,000 | 900 |
| 2002-03-26 | 91 | 93 | 89 | 91 | 117,000 | 910 |
| 2002-03-25 | 93 | 93 | 90 | 91 | 235,000 | 910 |
| 2002-03-22 | 92 | 93 | 89 | 93 | 279,000 | 930 |
| 2002-03-20 | 91 | 93 | 90 | 93 | 278,000 | 930 |
| 2002-03-19 | 93 | 95 | 92 | 92 | 288,000 | 920 |
| 2002-03-18 | 97 | 97 | 92 | 93 | 367,000 | 930 |
| 2002-03-15 | 99 | 99 | 96 | 97 | 408,000 | 970 |
| 2002-03-14 | 101 | 101 | 95 | 95 | 1,521,000 | 950 |
| 2002-03-13 | 92 | 105 | 92 | 103 | 3,902,000 | 1,030 |
| 2002-03-12 | 90 | 91 | 89 | 91 | 122,000 | 910 |
| 2002-03-11 | 90 | 93 | 88 | 91 | 348,000 | 910 |
| 2002-03-08 | 92 | 92 | 87 | 89 | 432,000 | 890 |
| 2002-03-07 | 89 | 93 | 88 | 91 | 372,000 | 910 |
| 2002-03-06 | 89 | 89 | 87 | 88 | 177,000 | 880 |
| 2002-03-05 | 92 | 92 | 88 | 88 | 384,000 | 880 |
| 2002-03-04 | 94 | 95 | 91 | 93 | 390,000 | 930 |
| 2002-03-01 | 89 | 91 | 88 | 91 | 210,000 | 910 |
| 2002-02-28 | 85 | 89 | 85 | 89 | 206,000 | 890 |
| 2002-02-27 | 84 | 86 | 83 | 86 | 267,000 | 860 |
| 2002-02-26 | 86 | 86 | 83 | 85 | 220,000 | 850 |
| 2002-02-25 | 85 | 87 | 85 | 86 | 136,000 | 860 |
| 2002-02-22 | 87 | 87 | 85 | 87 | 231,000 | 870 |
| 2002-02-21 | 87 | 87 | 84 | 87 | 239,000 | 870 |
| 2002-02-20 | 85 | 87 | 83 | 85 | 176,000 | 850 |
| 2002-02-19 | 87 | 88 | 85 | 87 | 162,000 | 870 |
| 2002-02-18 | 89 | 89 | 87 | 88 | 175,000 | 880 |
| 2002-02-15 | 89 | 91 | 86 | 89 | 273,000 | 890 |
| 2002-02-14 | 94 | 95 | 88 | 89 | 488,000 | 890 |
| 2002-02-13 | 94 | 97 | 92 | 94 | 628,000 | 940 |
| 2002-02-12 | 87 | 91 | 87 | 91 | 619,000 | 910 |
| 2002-02-08 | 87 | 91 | 86 | 87 | 679,000 | 870 |
| 2002-02-07 | 85 | 87 | 83 | 85 | 508,000 | 850 |
| 2002-02-06 | 79 | 85 | 79 | 85 | 467,000 | 850 |
| 2002-02-05 | 80 | 82 | 77 | 81 | 1,037,000 | 810 |
| 2002-02-04 | 87 | 87 | 81 | 82 | 1,358,000 | 820 |
| 2002-02-01 | 98 | 99 | 86 | 88 | 3,548,000 | 880 |
| 2002-01-31 | 102 | 102 | 93 | 97 | 5,282,000 | 970 |
| 2002-01-30 | 97 | 102 | 96 | 101 | 2,759,000 | 1,010 |
| 2002-01-29 | 107 | 107 | 96 | 101 | 2,477,000 | 1,010 |
| 2002-01-28 | 106 | 116 | 103 | 105 | 1,836,000 | 1,050 |
| 2002-01-25 | 119 | 121 | 103 | 103 | 5,683,000 | 1,030 |
| 2002-01-24 | 128 | 136 | 118 | 122 | 5,742,000 | 1,220 |
| 2002-01-23 | 110 | 125 | 110 | 123 | 10,721,000 | 1,230 |
| 2002-01-22 | 123 | 126 | 110 | 110 | 10,106,000 | 1,100 |
| 2002-01-21 | 114 | 122 | 111 | 120 | 7,572,000 | 1,200 |
| 2002-01-18 | 106 | 114 | 104 | 110 | 8,868,000 | 1,100 |
| 2002-01-17 | 95 | 111 | 94 | 102 | 6,567,000 | 1,020 |
| 2002-01-16 | 99 | 101 | 82 | 96 | 1,719,000 | 960 |
| 2002-01-15 | 98 | 105 | 93 | 103 | 938,000 | 1,030 |
| 2002-01-11 | 98 | 100 | 93 | 100 | 223,000 | 1,000 |
| 2002-01-10 | 95 | 98 | 92 | 98 | 323,000 | 980 |
| 2002-01-09 | 90 | 105 | 87 | 103 | 471,000 | 1,030 |
| 2002-01-08 | 87 | 94 | 87 | 93 | 182,000 | 930 |
| 2002-01-07 | 88 | 92 | 85 | 92 | 196,000 | 920 |
| 2002-01-04 | 79 | 90 | 79 | 88 | 317,000 | 880 |
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
