8013 (株)ナイガイ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 74 | 76 | 72 | 72 | 146,000 | 720 |
| 2003-12-29 | 71 | 75 | 70 | 73 | 418,000 | 730 |
| 2003-12-26 | 67 | 76 | 66 | 70 | 671,000 | 700 |
| 2003-12-25 | 61 | 67 | 61 | 65 | 563,000 | 650 |
| 2003-12-24 | 64 | 64 | 60 | 63 | 746,000 | 630 |
| 2003-12-22 | 68 | 68 | 65 | 66 | 458,000 | 660 |
| 2003-12-19 | 70 | 71 | 66 | 68 | 340,000 | 680 |
| 2003-12-18 | 72 | 72 | 70 | 70 | 219,000 | 700 |
| 2003-12-17 | 72 | 74 | 72 | 72 | 145,000 | 720 |
| 2003-12-16 | 75 | 76 | 71 | 71 | 146,000 | 710 |
| 2003-12-15 | 76 | 76 | 74 | 75 | 141,000 | 750 |
| 2003-12-12 | 76 | 76 | 75 | 75 | 191,000 | 750 |
| 2003-12-11 | 76 | 78 | 75 | 76 | 115,000 | 760 |
| 2003-12-10 | 78 | 78 | 75 | 76 | 129,000 | 760 |
| 2003-12-09 | 79 | 80 | 77 | 79 | 126,000 | 790 |
| 2003-12-08 | 80 | 80 | 78 | 79 | 61,000 | 790 |
| 2003-12-05 | 81 | 81 | 79 | 81 | 160,000 | 810 |
| 2003-12-04 | 80 | 81 | 79 | 80 | 165,000 | 800 |
| 2003-12-03 | 83 | 83 | 80 | 82 | 76,000 | 820 |
| 2003-12-02 | 84 | 85 | 82 | 82 | 91,000 | 820 |
| 2003-12-01 | 80 | 84 | 80 | 84 | 108,000 | 840 |
| 2003-11-28 | 83 | 85 | 83 | 85 | 82,000 | 850 |
| 2003-11-27 | 83 | 85 | 83 | 84 | 136,000 | 840 |
| 2003-11-26 | 83 | 85 | 83 | 83 | 105,000 | 830 |
| 2003-11-25 | 84 | 87 | 83 | 83 | 140,000 | 830 |
| 2003-11-21 | 79 | 83 | 78 | 83 | 167,000 | 830 |
| 2003-11-20 | 77 | 78 | 75 | 78 | 181,000 | 780 |
| 2003-11-19 | 78 | 78 | 75 | 76 | 271,000 | 760 |
| 2003-11-18 | 75 | 79 | 74 | 78 | 281,000 | 780 |
| 2003-11-17 | 90 | 90 | 75 | 77 | 438,000 | 770 |
| 2003-11-14 | 88 | 89 | 88 | 88 | 75,000 | 880 |
| 2003-11-13 | 91 | 91 | 85 | 88 | 526,000 | 880 |
| 2003-11-12 | 91 | 92 | 85 | 89 | 417,000 | 890 |
| 2003-11-11 | 95 | 97 | 88 | 91 | 401,000 | 910 |
| 2003-11-10 | 100 | 101 | 98 | 98 | 81,000 | 980 |
| 2003-11-07 | 99 | 101 | 98 | 100 | 92,000 | 1,000 |
| 2003-11-06 | 101 | 102 | 99 | 99 | 126,000 | 990 |
| 2003-11-05 | 102 | 102 | 100 | 101 | 92,000 | 1,010 |
| 2003-11-04 | 100 | 102 | 100 | 102 | 113,000 | 1,020 |
| 2003-10-31 | 102 | 102 | 100 | 100 | 111,000 | 1,000 |
| 2003-10-30 | 102 | 102 | 100 | 101 | 125,000 | 1,010 |
| 2003-10-29 | 101 | 104 | 101 | 102 | 102,000 | 1,020 |
| 2003-10-28 | 99 | 102 | 99 | 101 | 151,000 | 1,010 |
| 2003-10-27 | 99 | 101 | 98 | 98 | 114,000 | 980 |
| 2003-10-24 | 102 | 103 | 98 | 98 | 274,000 | 980 |
| 2003-10-23 | 106 | 106 | 97 | 97 | 592,000 | 970 |
| 2003-10-22 | 108 | 109 | 106 | 107 | 285,000 | 1,070 |
| 2003-10-21 | 106 | 111 | 106 | 106 | 607,000 | 1,060 |
| 2003-10-20 | 107 | 107 | 105 | 107 | 283,000 | 1,070 |
| 2003-10-17 | 108 | 110 | 105 | 107 | 488,000 | 1,070 |
| 2003-10-16 | 111 | 111 | 108 | 108 | 254,000 | 1,080 |
| 2003-10-15 | 114 | 115 | 109 | 109 | 462,000 | 1,090 |
| 2003-10-14 | 109 | 115 | 109 | 112 | 796,000 | 1,120 |
| 2003-10-10 | 106 | 109 | 106 | 108 | 297,000 | 1,080 |
| 2003-10-09 | 110 | 110 | 108 | 108 | 192,000 | 1,080 |
| 2003-10-08 | 115 | 115 | 109 | 109 | 523,000 | 1,090 |
| 2003-10-07 | 105 | 118 | 104 | 108 | 1,581,000 | 1,080 |
| 2003-10-06 | 105 | 106 | 103 | 104 | 421,000 | 1,040 |
| 2003-10-03 | 105 | 106 | 103 | 106 | 250,000 | 1,060 |
| 2003-10-02 | 107 | 107 | 103 | 105 | 138,000 | 1,050 |
| 2003-10-01 | 105 | 107 | 103 | 105 | 165,000 | 1,050 |
| 2003-09-30 | 108 | 108 | 105 | 107 | 206,000 | 1,070 |
| 2003-09-29 | 106 | 107 | 105 | 107 | 414,000 | 1,070 |
| 2003-09-26 | 101 | 105 | 100 | 104 | 404,000 | 1,040 |
| 2003-09-25 | 105 | 106 | 102 | 102 | 667,000 | 1,020 |
| 2003-09-24 | 112 | 113 | 107 | 108 | 848,000 | 1,080 |
| 2003-09-22 | 118 | 118 | 112 | 113 | 1,099,000 | 1,130 |
| 2003-09-19 | 111 | 122 | 107 | 117 | 5,075,000 | 1,170 |
| 2003-09-18 | 106 | 111 | 106 | 110 | 2,606,000 | 1,100 |
| 2003-09-17 | 103 | 117 | 101 | 111 | 4,684,000 | 1,110 |
| 2003-09-16 | 99 | 103 | 98 | 101 | 1,083,000 | 1,010 |
| 2003-09-12 | 100 | 100 | 99 | 99 | 252,000 | 990 |
| 2003-09-11 | 100 | 100 | 97 | 99 | 255,000 | 990 |
| 2003-09-10 | 101 | 101 | 100 | 101 | 202,000 | 1,010 |
| 2003-09-09 | 100 | 101 | 99 | 101 | 516,000 | 1,010 |
| 2003-09-08 | 97 | 100 | 97 | 99 | 471,000 | 990 |
| 2003-09-05 | 96 | 98 | 96 | 97 | 588,000 | 970 |
| 2003-09-04 | 94 | 96 | 94 | 95 | 344,000 | 950 |
| 2003-09-03 | 98 | 98 | 94 | 95 | 690,000 | 950 |
| 2003-09-02 | 97 | 99 | 96 | 99 | 977,000 | 990 |
| 2003-09-01 | 96 | 98 | 95 | 97 | 1,360,000 | 970 |
| 2003-08-29 | 92 | 96 | 92 | 93 | 2,696,000 | 930 |
| 2003-08-28 | 105 | 115 | 89 | 92 | 11,020,000 | 920 |
| 2003-08-27 | 102 | 103 | 99 | 101 | 602,000 | 1,010 |
| 2003-08-26 | 102 | 103 | 100 | 102 | 369,000 | 1,020 |
| 2003-08-25 | 100 | 104 | 99 | 100 | 683,000 | 1,000 |
| 2003-08-22 | 98 | 99 | 96 | 99 | 496,000 | 990 |
| 2003-08-21 | 97 | 98 | 96 | 96 | 266,000 | 960 |
| 2003-08-20 | 95 | 97 | 93 | 97 | 700,000 | 970 |
| 2003-08-19 | 93 | 94 | 92 | 94 | 403,000 | 940 |
| 2003-08-18 | 90 | 92 | 90 | 91 | 277,000 | 910 |
| 2003-08-15 | 90 | 91 | 88 | 89 | 255,000 | 890 |
| 2003-08-14 | 88 | 89 | 87 | 88 | 202,000 | 880 |
| 2003-08-13 | 86 | 89 | 86 | 89 | 260,000 | 890 |
| 2003-08-12 | 86 | 86 | 85 | 85 | 54,000 | 850 |
| 2003-08-11 | 84 | 86 | 84 | 86 | 92,000 | 860 |
| 2003-08-08 | 86 | 88 | 84 | 84 | 115,000 | 840 |
| 2003-08-07 | 88 | 88 | 86 | 86 | 61,000 | 860 |
| 2003-08-06 | 86 | 87 | 86 | 86 | 93,000 | 860 |
| 2003-08-05 | 87 | 87 | 85 | 86 | 253,000 | 860 |
| 2003-08-04 | 90 | 90 | 87 | 87 | 184,000 | 870 |
| 2003-08-01 | 90 | 91 | 89 | 90 | 111,000 | 900 |
| 2003-07-31 | 92 | 92 | 89 | 89 | 173,000 | 890 |
| 2003-07-30 | 92 | 93 | 91 | 92 | 132,000 | 920 |
| 2003-07-29 | 93 | 93 | 91 | 91 | 160,000 | 910 |
| 2003-07-28 | 94 | 94 | 92 | 93 | 270,000 | 930 |
| 2003-07-25 | 94 | 94 | 91 | 92 | 113,000 | 920 |
| 2003-07-24 | 93 | 94 | 91 | 93 | 302,000 | 930 |
| 2003-07-23 | 91 | 92 | 89 | 92 | 160,000 | 920 |
| 2003-07-22 | 88 | 91 | 87 | 91 | 232,000 | 910 |
| 2003-07-18 | 80 | 89 | 80 | 89 | 757,000 | 890 |
| 2003-07-17 | 90 | 90 | 83 | 84 | 659,000 | 840 |
| 2003-07-16 | 95 | 96 | 90 | 92 | 943,000 | 920 |
| 2003-07-15 | 98 | 100 | 96 | 97 | 542,000 | 970 |
| 2003-07-14 | 101 | 101 | 98 | 100 | 351,000 | 1,000 |
| 2003-07-11 | 103 | 104 | 99 | 101 | 499,000 | 1,010 |
| 2003-07-10 | 102 | 106 | 101 | 104 | 390,000 | 1,040 |
| 2003-07-09 | 105 | 105 | 102 | 103 | 509,000 | 1,030 |
| 2003-07-08 | 109 | 109 | 105 | 106 | 489,000 | 1,060 |
| 2003-07-07 | 108 | 109 | 106 | 108 | 226,000 | 1,080 |
| 2003-07-04 | 105 | 108 | 103 | 108 | 457,000 | 1,080 |
| 2003-07-03 | 112 | 112 | 106 | 106 | 810,000 | 1,060 |
| 2003-07-02 | 112 | 113 | 110 | 111 | 1,300,000 | 1,110 |
| 2003-07-01 | 111 | 111 | 109 | 110 | 751,000 | 1,100 |
| 2003-06-30 | 113 | 113 | 109 | 110 | 1,237,000 | 1,100 |
| 2003-06-27 | 109 | 111 | 108 | 109 | 642,000 | 1,090 |
| 2003-06-26 | 105 | 107 | 105 | 106 | 173,000 | 1,060 |
| 2003-06-25 | 105 | 107 | 105 | 105 | 204,000 | 1,050 |
| 2003-06-24 | 110 | 110 | 104 | 105 | 586,000 | 1,050 |
| 2003-06-23 | 105 | 113 | 104 | 108 | 2,098,000 | 1,080 |
| 2003-06-20 | 106 | 108 | 105 | 107 | 290,000 | 1,070 |
| 2003-06-19 | 107 | 109 | 106 | 107 | 434,000 | 1,070 |
| 2003-06-18 | 107 | 108 | 105 | 106 | 556,000 | 1,060 |
| 2003-06-17 | 105 | 111 | 105 | 107 | 833,000 | 1,070 |
| 2003-06-16 | 107 | 107 | 104 | 106 | 307,000 | 1,060 |
| 2003-06-13 | 106 | 107 | 103 | 106 | 407,000 | 1,060 |
| 2003-06-12 | 109 | 110 | 106 | 108 | 533,000 | 1,080 |
| 2003-06-11 | 109 | 115 | 106 | 106 | 1,893,000 | 1,060 |
| 2003-06-10 | 102 | 104 | 101 | 104 | 336,000 | 1,040 |
| 2003-06-09 | 104 | 104 | 100 | 104 | 471,000 | 1,040 |
| 2003-06-06 | 101 | 105 | 101 | 104 | 874,000 | 1,040 |
| 2003-06-05 | 98 | 102 | 98 | 102 | 633,000 | 1,020 |
| 2003-06-04 | 99 | 99 | 95 | 97 | 326,000 | 970 |
| 2003-06-03 | 100 | 100 | 98 | 99 | 102,000 | 990 |
| 2003-06-02 | 99 | 100 | 98 | 100 | 210,000 | 1,000 |
| 2003-05-30 | 101 | 101 | 98 | 98 | 268,000 | 980 |
| 2003-05-29 | 100 | 102 | 100 | 102 | 456,000 | 1,020 |
| 2003-05-28 | 99 | 101 | 98 | 99 | 224,000 | 990 |
| 2003-05-27 | 102 | 102 | 98 | 98 | 278,000 | 980 |
| 2003-05-26 | 99 | 103 | 98 | 101 | 440,000 | 1,010 |
| 2003-05-23 | 99 | 99 | 97 | 98 | 330,000 | 980 |
| 2003-05-22 | 102 | 102 | 98 | 100 | 450,000 | 1,000 |
| 2003-05-21 | 104 | 105 | 100 | 101 | 720,000 | 1,010 |
| 2003-05-20 | 105 | 107 | 102 | 106 | 1,911,000 | 1,060 |
| 2003-05-19 | 101 | 112 | 100 | 109 | 8,246,000 | 1,090 |
| 2003-05-16 | 95 | 99 | 94 | 99 | 1,154,000 | 990 |
| 2003-05-15 | 94 | 96 | 92 | 94 | 915,000 | 940 |
| 2003-05-14 | 92 | 94 | 92 | 93 | 323,000 | 930 |
| 2003-05-13 | 94 | 94 | 91 | 92 | 141,000 | 920 |
| 2003-05-12 | 93 | 93 | 90 | 93 | 137,000 | 930 |
| 2003-05-09 | 90 | 92 | 89 | 92 | 282,000 | 920 |
| 2003-05-08 | 92 | 93 | 91 | 91 | 143,000 | 910 |
| 2003-05-07 | 93 | 94 | 91 | 91 | 168,000 | 910 |
| 2003-05-06 | 93 | 94 | 91 | 92 | 178,000 | 920 |
| 2003-05-02 | 92 | 94 | 91 | 92 | 311,000 | 920 |
| 2003-05-01 | 88 | 94 | 88 | 93 | 389,000 | 930 |
| 2003-04-30 | 91 | 91 | 88 | 89 | 201,000 | 890 |
| 2003-04-28 | 93 | 93 | 86 | 89 | 531,000 | 890 |
| 2003-04-25 | 97 | 97 | 93 | 94 | 350,000 | 940 |
| 2003-04-24 | 98 | 99 | 95 | 95 | 599,000 | 950 |
| 2003-04-23 | 102 | 103 | 94 | 95 | 699,000 | 950 |
| 2003-04-22 | 99 | 105 | 97 | 99 | 1,572,000 | 990 |
| 2003-04-21 | 100 | 100 | 95 | 98 | 811,000 | 980 |
| 2003-04-18 | 93 | 97 | 91 | 97 | 1,022,000 | 970 |
| 2003-04-17 | 90 | 91 | 90 | 90 | 476,000 | 900 |
| 2003-04-16 | 93 | 94 | 89 | 90 | 334,000 | 900 |
| 2003-04-15 | 95 | 95 | 92 | 93 | 454,000 | 930 |
| 2003-04-14 | 95 | 98 | 94 | 95 | 793,000 | 950 |
| 2003-04-11 | 92 | 92 | 90 | 92 | 548,000 | 920 |
| 2003-04-10 | 93 | 94 | 89 | 89 | 1,146,000 | 890 |
| 2003-04-09 | 101 | 103 | 91 | 94 | 4,064,000 | 940 |
| 2003-04-08 | 83 | 109 | 82 | 100 | 12,684,000 | 1,000 |
| 2003-04-07 | 79 | 83 | 78 | 81 | 993,000 | 810 |
| 2003-04-04 | 75 | 77 | 73 | 76 | 433,000 | 760 |
| 2003-04-03 | 81 | 82 | 76 | 76 | 757,000 | 760 |
| 2003-04-02 | 75 | 81 | 71 | 80 | 1,636,000 | 800 |
| 2003-04-01 | 73 | 74 | 71 | 72 | 257,000 | 720 |
| 2003-03-31 | 72 | 74 | 70 | 73 | 340,000 | 730 |
| 2003-03-28 | 77 | 78 | 72 | 73 | 972,000 | 730 |
| 2003-03-27 | 78 | 80 | 74 | 77 | 2,064,000 | 770 |
| 2003-03-26 | 86 | 89 | 72 | 72 | 6,157,000 | 720 |
| 2003-03-25 | 75 | 85 | 73 | 85 | 2,688,000 | 850 |
| 2003-03-24 | 73 | 80 | 73 | 77 | 1,949,000 | 770 |
| 2003-03-20 | 66 | 69 | 66 | 69 | 435,000 | 690 |
| 2003-03-19 | 65 | 65 | 63 | 65 | 288,000 | 650 |
| 2003-03-18 | 63 | 64 | 63 | 63 | 230,000 | 630 |
| 2003-03-17 | 64 | 64 | 61 | 63 | 315,000 | 630 |
| 2003-03-14 | 66 | 66 | 64 | 65 | 228,000 | 650 |
| 2003-03-13 | 66 | 67 | 65 | 65 | 298,000 | 650 |
| 2003-03-12 | 66 | 67 | 64 | 67 | 291,000 | 670 |
| 2003-03-11 | 60 | 65 | 60 | 63 | 211,000 | 630 |
| 2003-03-10 | 67 | 68 | 61 | 64 | 588,000 | 640 |
| 2003-03-07 | 65 | 72 | 65 | 66 | 2,499,000 | 660 |
| 2003-03-06 | 62 | 65 | 62 | 64 | 395,000 | 640 |
| 2003-03-05 | 62 | 63 | 61 | 61 | 189,000 | 610 |
| 2003-03-04 | 63 | 64 | 60 | 61 | 1,018,000 | 610 |
| 2003-03-03 | 60 | 67 | 57 | 65 | 1,084,000 | 650 |
| 2003-02-28 | 61 | 61 | 60 | 60 | 67,000 | 600 |
| 2003-02-27 | 62 | 62 | 59 | 61 | 250,000 | 610 |
| 2003-02-26 | 63 | 63 | 62 | 62 | 99,000 | 620 |
| 2003-02-25 | 63 | 64 | 62 | 63 | 116,000 | 630 |
| 2003-02-24 | 65 | 66 | 63 | 64 | 212,000 | 640 |
| 2003-02-21 | 64 | 67 | 64 | 66 | 265,000 | 660 |
| 2003-02-20 | 67 | 67 | 63 | 67 | 317,000 | 670 |
| 2003-02-19 | 64 | 67 | 62 | 67 | 617,000 | 670 |
| 2003-02-18 | 67 | 67 | 64 | 64 | 392,000 | 640 |
| 2003-02-17 | 68 | 69 | 66 | 66 | 335,000 | 660 |
| 2003-02-14 | 69 | 69 | 67 | 68 | 321,000 | 680 |
| 2003-02-13 | 69 | 72 | 67 | 67 | 263,000 | 670 |
| 2003-02-12 | 67 | 71 | 67 | 70 | 398,000 | 700 |
| 2003-02-10 | 66 | 68 | 65 | 66 | 213,000 | 660 |
| 2003-02-07 | 71 | 72 | 65 | 68 | 619,000 | 680 |
| 2003-02-06 | 65 | 70 | 63 | 68 | 1,594,000 | 680 |
| 2003-02-05 | 58 | 62 | 58 | 62 | 458,000 | 620 |
| 2003-02-04 | 59 | 60 | 58 | 58 | 116,000 | 580 |
| 2003-02-03 | 57 | 59 | 56 | 59 | 189,000 | 590 |
| 2003-01-31 | 56 | 58 | 54 | 58 | 278,000 | 580 |
| 2003-01-30 | 58 | 60 | 58 | 58 | 246,000 | 580 |
| 2003-01-29 | 63 | 64 | 58 | 58 | 920,000 | 580 |
| 2003-01-28 | 55 | 64 | 55 | 61 | 1,745,000 | 610 |
| 2003-01-27 | 54 | 55 | 53 | 55 | 245,000 | 550 |
| 2003-01-24 | 53 | 54 | 51 | 53 | 224,000 | 530 |
| 2003-01-23 | 55 | 55 | 52 | 53 | 225,000 | 530 |
| 2003-01-22 | 56 | 57 | 54 | 56 | 419,000 | 560 |
| 2003-01-21 | 54 | 55 | 52 | 55 | 323,000 | 550 |
| 2003-01-20 | 52 | 54 | 51 | 52 | 272,000 | 520 |
| 2003-01-17 | 53 | 54 | 50 | 50 | 802,000 | 500 |
| 2003-01-16 | 54 | 54 | 52 | 53 | 346,000 | 530 |
| 2003-01-15 | 56 | 56 | 53 | 53 | 364,000 | 530 |
| 2003-01-14 | 52 | 56 | 50 | 55 | 1,569,000 | 550 |
| 2003-01-10 | 49 | 51 | 48 | 51 | 678,000 | 510 |
| 2003-01-09 | 50 | 55 | 49 | 49 | 4,128,000 | 490 |
| 2003-01-08 | 44 | 45 | 44 | 45 | 72,000 | 450 |
| 2003-01-07 | 44 | 45 | 43 | 43 | 42,000 | 430 |
| 2003-01-06 | 44 | 45 | 44 | 44 | 45,000 | 440 |
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
