8013 (株)ナイガイの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	129	130	128	128	236,000	1,280
2004-12-29	127	130	126	129	687,000	1,290
2004-12-28	129	130	127	127	968,000	1,270
2004-12-27	124	128	123	128	1,685,000	1,280
2004-12-24	122	126	122	123	1,474,000	1,230
2004-12-22	122	123	121	122	452,000	1,220
2004-12-21	123	123	121	121	550,000	1,210
2004-12-20	121	123	121	122	895,000	1,220
2004-12-17	121	123	120	120	601,000	1,200
2004-12-16	120	123	119	120	1,546,000	1,200
2004-12-15	126	128	123	123	913,000	1,230
2004-12-14	131	133	124	126	2,429,000	1,260
2004-12-13	138	150	131	131	16,512,000	1,310
2004-12-10	133	138	132	136	2,376,000	1,360
2004-12-09	132	132	130	131	452,000	1,310
2004-12-08	131	132	130	131	342,000	1,310
2004-12-07	130	134	129	131	1,103,000	1,310
2004-12-06	131	131	128	128	363,000	1,280
2004-12-03	130	131	128	129	408,000	1,290
2004-12-02	131	131	128	129	359,000	1,290
2004-12-01	134	134	130	130	930,000	1,300
2004-11-30	130	136	128	134	2,857,000	1,340
2004-11-29	127	130	127	130	278,000	1,300
2004-11-26	128	130	126	127	482,000	1,270
2004-11-25	128	130	128	128	141,000	1,280
2004-11-24	129	130	127	127	298,000	1,270
2004-11-22	130	131	128	129	463,000	1,290
2004-11-19	130	135	128	131	2,073,000	1,310
2004-11-18	128	128	125	127	674,000	1,270
2004-11-17	126	129	125	127	448,000	1,270
2004-11-16	127	127	125	125	301,000	1,250
2004-11-15	125	127	125	127	203,000	1,270
2004-11-12	125	127	124	127	179,000	1,270
2004-11-11	128	128	126	126	153,000	1,260
2004-11-10	128	129	127	127	286,000	1,270
2004-11-09	126	130	126	128	504,000	1,280
2004-11-08	131	131	126	126	399,000	1,260
2004-11-05	127	134	127	129	1,601,000	1,290
2004-11-04	125	127	124	127	435,000	1,270
2004-11-02	124	125	122	125	318,000	1,250
2004-11-01	123	124	121	123	357,000	1,230
2004-10-29	123	125	121	123	670,000	1,230
2004-10-28	123	124	122	123	604,000	1,230
2004-10-27	124	125	123	123	227,000	1,230
2004-10-26	126	126	123	125	508,000	1,250
2004-10-25	129	129	126	126	622,000	1,260
2004-10-22	130	131	129	129	350,000	1,290
2004-10-21	130	134	128	128	1,200,000	1,280
2004-10-20	130	132	128	128	888,000	1,280
2004-10-19	129	136	128	131	3,524,000	1,310
2004-10-18	128	130	126	128	707,000	1,280
2004-10-15	125	129	124	127	879,000	1,270
2004-10-14	131	131	127	127	1,695,000	1,270
2004-10-13	128	136	128	133	4,426,000	1,330
2004-10-12	133	133	127	128	1,959,000	1,280
2004-10-08	134	135	132	133	719,000	1,330
2004-10-07	135	141	133	134	2,930,000	1,340
2004-10-06	133	135	131	135	1,299,000	1,350
2004-10-05	138	140	131	135	3,799,000	1,350
2004-10-04	132	147	127	142	7,653,000	1,420
2004-10-01	125	132	124	132	5,606,000	1,320
2004-09-30	124	127	122	124	3,104,000	1,240
2004-09-29	133	137	124	124	8,441,000	1,240
2004-09-28	141	149	128	128	17,456,000	1,280
2004-09-27	150	170	132	141	56,716,000	1,410
2004-09-24	126	140	121	139	18,022,000	1,390
2004-09-22	131	132	122	128	29,094,000	1,280
2004-09-21	118	129	118	125	46,241,000	1,250
2004-09-17	106	121	103	115	25,861,000	1,150
2004-09-16	105	108	104	105	272,000	1,050
2004-09-15	106	110	103	104	1,190,000	1,040
2004-09-14	109	109	106	106	629,000	1,060
2004-09-13	109	112	108	109	1,677,000	1,090
2004-09-10	108	112	106	107	2,157,000	1,070
2004-09-09	107	120	106	108	11,147,000	1,080
2004-09-08	106	106	105	106	366,000	1,060
2004-09-07	106	108	104	104	1,921,000	1,040
2004-09-06	102	108	101	108	1,881,000	1,080
2004-09-03	100	101	99	100	472,000	1,000
2004-09-02	100	101	99	99	246,000	990
2004-09-01	99	100	98	100	170,000	1,000
2004-08-31	101	102	98	100	247,000	1,000
2004-08-30	100	102	100	101	253,000	1,010
2004-08-27	99	101	98	100	278,000	1,000
2004-08-26	98	98	96	97	184,000	970
2004-08-25	97	97	95	96	64,000	960
2004-08-24	96	96	95	96	50,000	960
2004-08-23	97	98	94	96	169,000	960
2004-08-20	93	97	91	94	258,000	940
2004-08-19	91	92	89	91	125,000	910
2004-08-18	90	91	89	90	202,000	900
2004-08-17	91	92	90	91	162,000	910
2004-08-16	94	94	91	91	179,000	910
2004-08-13	95	95	92	93	157,000	930
2004-08-12	91	96	91	95	513,000	950
2004-08-11	94	96	91	92	472,000	920
2004-08-10	91	94	90	94	216,000	940
2004-08-09	88	89	87	87	188,000	870
2004-08-06	89	91	89	90	170,000	900
2004-08-05	97	97	90	92	1,050,000	920
2004-08-04	96	96	89	95	559,000	950
2004-08-03	99	99	96	97	92,000	970
2004-08-02	99	99	98	98	100,000	980
2004-07-30	100	100	97	99	197,000	990
2004-07-29	101	101	96	98	197,000	980
2004-07-28	98	100	98	100	71,000	1,000
2004-07-27	98	100	96	96	307,000	960
2004-07-26	100	102	100	102	117,000	1,020
2004-07-23	104	104	102	102	87,000	1,020
2004-07-22	105	105	100	103	173,000	1,030
2004-07-21	104	104	104	104	53,000	1,040
2004-07-20	106	106	102	103	129,000	1,030
2004-07-16	105	106	103	106	112,000	1,060
2004-07-15	107	107	104	105	149,000	1,050
2004-07-14	107	108	105	105	304,000	1,050
2004-07-13	106	107	105	107	245,000	1,070
2004-07-12	104	106	104	106	142,000	1,060
2004-07-09	102	104	102	103	179,000	1,030
2004-07-08	103	105	103	103	182,000	1,030
2004-07-07	102	103	101	103	266,000	1,030
2004-07-06	104	106	103	103	247,000	1,030
2004-07-05	102	105	102	103	361,000	1,030
2004-07-02	105	106	104	106	237,000	1,060
2004-07-01	108	108	106	106	144,000	1,060
2004-06-30	108	108	106	108	285,000	1,080
2004-06-29	108	109	107	107	294,000	1,070
2004-06-28	108	109	107	108	158,000	1,080
2004-06-25	108	110	107	107	415,000	1,070
2004-06-24	108	108	106	106	86,000	1,060
2004-06-23	107	107	105	105	139,000	1,050
2004-06-22	108	108	106	106	185,000	1,060
2004-06-21	110	111	105	106	312,000	1,060
2004-06-18	111	111	107	109	176,000	1,090
2004-06-17	112	112	110	112	163,000	1,120
2004-06-16	113	114	111	112	373,000	1,120
2004-06-15	112	113	110	111	307,000	1,110
2004-06-14	109	112	109	110	599,000	1,100
2004-06-11	107	108	106	108	276,000	1,080
2004-06-10	106	108	105	108	390,000	1,080
2004-06-09	104	105	103	105	201,000	1,050
2004-06-08	105	106	102	104	364,000	1,040
2004-06-07	100	103	100	103	171,000	1,030
2004-06-04	98	100	97	100	188,000	1,000
2004-06-03	103	104	99	100	400,000	1,000
2004-06-02	105	105	101	102	400,000	1,020
2004-06-01	104	106	103	105	298,000	1,050
2004-05-31	104	106	102	104	231,000	1,040
2004-05-28	104	104	102	104	182,000	1,040
2004-05-27	106	106	103	103	186,000	1,030
2004-05-26	108	109	106	107	351,000	1,070
2004-05-25	108	108	104	107	364,000	1,070
2004-05-24	105	109	105	108	782,000	1,080
2004-05-21	99	106	99	104	1,190,000	1,040
2004-05-20	96	101	95	97	1,053,000	970
2004-05-19	93	97	92	94	901,000	940
2004-05-18	86	91	86	87	1,004,000	870
2004-05-17	100	100	88	91	805,000	910
2004-05-14	106	106	98	104	440,000	1,040
2004-05-13	110	110	104	106	477,000	1,060
2004-05-12	107	112	103	110	769,000	1,100
2004-05-11	99	104	99	99	911,000	990
2004-05-10	110	111	99	105	641,000	1,050
2004-05-07	114	116	112	115	254,000	1,150
2004-05-06	120	120	115	116	293,000	1,160
2004-04-30	118	121	116	120	510,000	1,200
2004-04-28	119	125	118	122	1,446,000	1,220
2004-04-27	113	118	110	116	667,000	1,160
2004-04-26	123	123	116	116	767,000	1,160
2004-04-23	127	128	121	123	866,000	1,230
2004-04-22	126	129	126	128	1,024,000	1,280
2004-04-21	127	127	122	124	1,573,000	1,240
2004-04-20	130	132	127	128	1,212,000	1,280
2004-04-19	138	138	130	131	976,000	1,310
2004-04-16	134	140	132	138	2,653,000	1,380
2004-04-15	138	139	128	134	1,584,000	1,340
2004-04-14	130	138	130	135	2,782,000	1,350
2004-04-13	127	132	126	129	1,651,000	1,290
2004-04-12	127	128	123	125	1,263,000	1,250
2004-04-09	130	131	124	126	1,450,000	1,260
2004-04-08	127	134	126	133	2,385,000	1,330
2004-04-07	125	131	122	127	1,501,000	1,270
2004-04-06	125	128	122	123	1,012,000	1,230
2004-04-05	119	131	118	126	2,929,000	1,260
2004-04-02	119	121	116	118	1,483,000	1,180
2004-04-01	116	121	112	118	7,961,000	1,180
2004-03-31	108	113	106	112	1,479,000	1,120
2004-03-30	106	107	105	106	438,000	1,060
2004-03-29	107	111	104	104	1,207,000	1,040
2004-03-26	111	111	109	109	789,000	1,090
2004-03-25	115	115	109	109	1,038,000	1,090
2004-03-24	110	115	109	113	1,472,000	1,130
2004-03-23	105	112	105	109	1,324,000	1,090
2004-03-22	114	119	110	110	4,919,000	1,100
2004-03-19	102	112	102	110	5,070,000	1,100
2004-03-18	100	106	97	99	2,928,000	990
2004-03-17	101	101	97	99	830,000	990
2004-03-16	101	103	98	100	2,798,000	1,000
2004-03-15	94	101	93	99	2,363,000	990
2004-03-12	91	94	91	92	591,000	920
2004-03-11	92	93	91	93	267,000	930
2004-03-10	93	94	90	93	566,000	930
2004-03-09	93	94	92	94	445,000	940
2004-03-08	92	94	91	92	567,000	920
2004-03-05	93	97	88	91	1,027,000	910
2004-03-04	88	94	87	94	1,388,000	940
2004-03-03	86	88	85	87	416,000	870
2004-03-02	86	87	84	85	342,000	850
2004-03-01	82	85	82	84	393,000	840
2004-02-27	84	85	81	84	552,000	840
2004-02-26	85	86	84	84	138,000	840
2004-02-25	84	86	84	84	217,000	840
2004-02-24	86	86	84	84	112,000	840
2004-02-23	88	88	85	86	94,000	860
2004-02-20	88	88	86	88	116,000	880
2004-02-19	87	88	87	87	151,000	870
2004-02-18	89	89	86	86	167,000	860
2004-02-17	85	89	85	89	284,000	890
2004-02-16	87	87	85	85	96,000	850
2004-02-13	87	87	85	85	93,000	850
2004-02-12	87	88	85	85	178,000	850
2004-02-10	92	92	85	85	398,000	850
2004-02-09	87	88	86	87	335,000	870
2004-02-06	84	85	83	84	92,000	840
2004-02-05	84	86	82	85	187,000	850
2004-02-04	89	89	85	86	294,000	860
2004-02-03	91	91	88	89	126,000	890
2004-02-02	89	91	89	89	218,000	890
2004-01-30	87	89	87	89	83,000	890
2004-01-29	87	89	87	88	185,000	880
2004-01-28	90	90	86	87	345,000	870
2004-01-27	96	96	90	90	1,489,000	900
2004-01-26	86	97	86	97	1,942,000	970
2004-01-23	86	86	85	85	134,000	850
2004-01-22	84	87	84	85	187,000	850
2004-01-21	85	86	84	84	184,000	840
2004-01-20	86	87	86	86	79,000	860
2004-01-19	86	86	85	85	206,000	850
2004-01-16	88	89	86	86	227,000	860
2004-01-15	89	90	86	88	330,000	880
2004-01-14	86	89	85	88	176,000	880
2004-01-13	86	87	85	87	216,000	870
2004-01-09	90	91	85	88	432,000	880
2004-01-08	81	89	81	89	479,000	890
2004-01-07	75	82	75	81	625,000	810
2004-01-06	76	76	75	75	236,000	750
2004-01-05	75	76	72	74	213,000	740

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

8013 (株)ナイガイ の時系列データ [2004年度]

8013 (株)ナイガイの時系列データ [2004年度]