8013 (株)ナイガイ の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-30192193189191640,0001,910
2005-12-291931961901921,406,0001,920
2005-12-28190193188192821,0001,920
2005-12-27192192187190947,0001,900
2005-12-26193195192192664,0001,920
2005-12-221931961901911,768,0001,910
2005-12-211881951871911,650,0001,910
2005-12-20183187183187764,0001,870
2005-12-191851901841851,201,0001,850
2005-12-161901921851861,824,0001,860
2005-12-151921981911922,583,0001,920
2005-12-142012061921945,882,0001,940
2005-12-131951971891965,478,0001,960
2005-12-121821951821954,551,0001,950
2005-12-091781871781842,431,0001,840
2005-12-081831831771771,298,0001,770
2005-12-071791861771842,816,0001,840
2005-12-061821821761761,281,0001,760
2005-12-051761841741823,919,0001,820
2005-12-021731771711751,907,0001,750
2005-12-011671751671722,740,0001,720
2005-11-301641701641701,443,0001,700
2005-11-29165166163164366,0001,640
2005-11-28164166163164741,0001,640
2005-11-25160163160163780,0001,630
2005-11-24163165160160864,0001,600
2005-11-22167167163164647,0001,640
2005-11-21168170165165544,0001,650
2005-11-18173173167167794,0001,670
2005-11-171661731651711,085,0001,710
2005-11-16162167162166916,0001,660
2005-11-151721721651661,188,0001,660
2005-11-141741771711721,274,0001,720
2005-11-111711741711731,217,0001,730
2005-11-101761761691721,913,0001,720
2005-11-091741791681765,706,0001,760
2005-11-0816819316817636,075,0001,760
2005-11-071591641581644,970,0001,640
2005-11-041561611551574,878,0001,570
2005-11-021571571541562,087,0001,560
2005-11-01155157154156791,0001,560
2005-10-311551561541541,592,0001,540
2005-10-28154155153153448,0001,530
2005-10-27153155152152796,0001,520
2005-10-26154155152152909,0001,520
2005-10-251521561511543,327,0001,540
2005-10-24150151149151485,0001,510
2005-10-21150150148150310,0001,500
2005-10-20150151149150777,0001,500
2005-10-191531531481481,681,0001,480
2005-10-18153154152153695,0001,530
2005-10-17153155151151722,0001,510
2005-10-14153155152152904,0001,520
2005-10-13154156152154958,0001,540
2005-10-121571571541551,225,0001,550
2005-10-111511571511551,726,0001,550
2005-10-07151153150152761,0001,520
2005-10-06153155152152832,0001,520
2005-10-051551591541554,794,0001,550
2005-10-041531561531551,029,0001,550
2005-10-03153154152152721,0001,520
2005-09-30157157152153824,0001,530
2005-09-291581581551571,413,0001,570
2005-09-281551581551571,503,0001,570
2005-09-271581591531532,437,0001,530
2005-09-261531631521606,917,0001,600
2005-09-22151153151151730,0001,510
2005-09-211561581511543,822,0001,540
2005-09-201501551501552,477,0001,550
2005-09-16150151148150837,0001,500
2005-09-151501521491503,046,0001,500
2005-09-141461501461492,184,0001,490
2005-09-131471471451461,201,0001,460
2005-09-12147148145147515,0001,470
2005-09-09145146144145859,0001,450
2005-09-08148148145145657,0001,450
2005-09-07149149146147670,0001,470
2005-09-061461491461471,723,0001,470
2005-09-051471471451461,563,0001,460
2005-09-021501511471482,310,0001,480
2005-09-011521531501501,896,0001,500
2005-08-311511531501534,754,0001,530
2005-08-301591601531565,630,0001,560
2005-08-291621651591619,890,0001,610
2005-08-261571581531553,623,0001,550
2005-08-25152153150150752,0001,500
2005-08-24152153151153668,0001,530
2005-08-231551561511531,274,0001,530
2005-08-221551561531541,743,0001,540
2005-08-191541611521529,524,0001,520
2005-08-181501581501549,201,0001,540
2005-08-171501511481492,144,0001,490
2005-08-16149150148150725,0001,500
2005-08-15149150146148608,0001,480
2005-08-121511511481491,285,0001,490
2005-08-111491501471501,307,0001,500
2005-08-101491501461471,929,0001,470
2005-08-091451521421485,282,0001,480
2005-08-081441461371453,405,0001,450
2005-08-0515515714314415,823,0001,440
2005-08-0414517514515691,565,0001,560
2005-08-031411451411441,041,0001,440
2005-08-02142144141141297,0001,410
2005-08-01143144141142501,0001,420
2005-07-29144144142142360,0001,420
2005-07-281441461431441,092,0001,440
2005-07-271431451431441,056,0001,440
2005-07-261441481421424,623,0001,420
2005-07-25140144140143946,0001,430
2005-07-22140141139139450,0001,390
2005-07-211391421381391,605,0001,390
2005-07-20137140137139881,0001,390
2005-07-19137137136137187,0001,370
2005-07-15136138136137517,0001,370
2005-07-141351401341381,485,0001,380
2005-07-13136136134135420,0001,350
2005-07-12136136135136166,0001,360
2005-07-11135136134135251,0001,350
2005-07-08136137133133421,0001,330
2005-07-07137137136136460,0001,360
2005-07-06138139136138495,0001,380
2005-07-05140141137137556,0001,370
2005-07-04139140138139255,0001,390
2005-07-01139141136138869,0001,380
2005-06-30139140138138206,0001,380
2005-06-29138139137139334,0001,390
2005-06-28137138136137210,0001,370
2005-06-27136139134139515,0001,390
2005-06-24138139137138830,0001,380
2005-06-23138141138140355,0001,400
2005-06-22141142137139722,0001,390
2005-06-211401451401422,501,0001,420
2005-06-20143143139139646,0001,390
2005-06-171401441371421,633,0001,420
2005-06-16137141135140738,0001,400
2005-06-15135137134137236,0001,370
2005-06-14135135133134220,0001,340
2005-06-13135136134134166,0001,340
2005-06-10134137134136270,0001,360
2005-06-091391401341341,208,0001,340
2005-06-08135138133138980,0001,380
2005-06-07135136132135591,0001,350
2005-06-06129136129134694,0001,340
2005-06-03130130128129129,0001,290
2005-06-02131131128128333,0001,280
2005-06-01131131128130257,0001,300
2005-05-31131131129129106,0001,290
2005-05-30129131128131220,0001,310
2005-05-27128128126128110,0001,280
2005-05-26126127124126198,0001,260
2005-05-25130130126126171,0001,260
2005-05-24132132128128250,0001,280
2005-05-23129131128131171,0001,310
2005-05-20131131127128129,0001,280
2005-05-19130132129129236,0001,290
2005-05-18128130127127216,0001,270
2005-05-17132132128129305,0001,290
2005-05-16133133129129223,0001,290
2005-05-13133134131132454,0001,320
2005-05-12137137133133349,0001,330
2005-05-11136137135136187,0001,360
2005-05-10137140136138653,0001,380
2005-05-09133136132136521,0001,360
2005-05-06133133132132126,0001,320
2005-05-0213013213013175,0001,310
2005-04-28132132130131229,0001,310
2005-04-27134134131133449,0001,330
2005-04-26134135133135267,0001,350
2005-04-25134134131132156,0001,320
2005-04-22134135133134175,0001,340
2005-04-21129133128133398,0001,330
2005-04-20134135132133451,0001,330
2005-04-19128134128131555,0001,310
2005-04-18132132124126919,0001,260
2005-04-15134135133134417,0001,340
2005-04-14136138135138425,0001,380
2005-04-13138140137137369,0001,370
2005-04-12141143138138570,0001,380
2005-04-11144144141142552,0001,420
2005-04-081471471441451,194,0001,450
2005-04-071441461421451,083,0001,450
2005-04-061421451421431,874,0001,430
2005-04-051401491401437,540,0001,430
2005-04-04135138135137653,0001,370
2005-04-01134136133135717,0001,350
2005-03-311351391351361,298,0001,360
2005-03-301381381311331,408,0001,330
2005-03-291431441401401,077,0001,400
2005-03-28141143140141601,0001,410
2005-03-25145145140143999,0001,430
2005-03-241481501451461,196,0001,460
2005-03-23152152148150869,0001,500
2005-03-221531551511531,509,0001,530
2005-03-181491551481531,509,0001,530
2005-03-171501501451491,719,0001,490
2005-03-161521541481511,897,0001,510
2005-03-151581601501513,993,0001,510
2005-03-141501611501598,386,0001,590
2005-03-111491521481492,060,0001,490
2005-03-101541561481496,920,0001,490
2005-03-0914315514215112,475,0001,510
2005-03-081451451411421,765,0001,420
2005-03-071411461411453,692,0001,450
2005-03-041411411391401,038,0001,400
2005-03-031401411381401,335,0001,400
2005-03-02144144141141803,0001,410
2005-03-011441451401431,917,0001,430
2005-02-281471471431451,500,0001,450
2005-02-251441481431454,950,0001,450
2005-02-241411431391431,395,0001,430
2005-02-231421421381411,960,0001,410
2005-02-221421431401402,024,0001,400
2005-02-211401461381406,088,0001,400
2005-02-181351381341361,109,0001,360
2005-02-17137137135136903,0001,360
2005-02-161381381341372,251,0001,370
2005-02-151421421381382,760,0001,380
2005-02-141451461411443,669,0001,440
2005-02-1014214614014210,648,0001,420
2005-02-091391441361439,114,0001,430
2005-02-0813614313214019,110,0001,400
2005-02-0712614112613813,816,0001,380
2005-02-041251271241251,507,0001,250
2005-02-031271291251253,569,0001,250
2005-02-02124126123125596,0001,250
2005-02-01125125123124236,0001,240
2005-01-31124125123124307,0001,240
2005-01-28124125123123248,0001,230
2005-01-27125125124125323,0001,250
2005-01-26125126124125539,0001,250
2005-01-25124124123123529,0001,230
2005-01-24124125123123334,0001,230
2005-01-21124124122124681,0001,240
2005-01-20125125124124197,0001,240
2005-01-19126126124125422,0001,250
2005-01-181281291221252,579,0001,250
2005-01-171261281251271,124,0001,270
2005-01-14126127125125521,0001,250
2005-01-13127127126126539,0001,260
2005-01-12127128126126642,0001,260
2005-01-11129129126126875,0001,260
2005-01-071311311271273,111,0001,270
2005-01-0613014112913112,068,0001,310
2005-01-05128130127129390,0001,290
2005-01-04129130128129252,0001,290

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