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
