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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 192 | 193 | 189 | 191 | 640,000 | 1,910 |
| 2005-12-29 | 193 | 196 | 190 | 192 | 1,406,000 | 1,920 |
| 2005-12-28 | 190 | 193 | 188 | 192 | 821,000 | 1,920 |
| 2005-12-27 | 192 | 192 | 187 | 190 | 947,000 | 1,900 |
| 2005-12-26 | 193 | 195 | 192 | 192 | 664,000 | 1,920 |
| 2005-12-22 | 193 | 196 | 190 | 191 | 1,768,000 | 1,910 |
| 2005-12-21 | 188 | 195 | 187 | 191 | 1,650,000 | 1,910 |
| 2005-12-20 | 183 | 187 | 183 | 187 | 764,000 | 1,870 |
| 2005-12-19 | 185 | 190 | 184 | 185 | 1,201,000 | 1,850 |
| 2005-12-16 | 190 | 192 | 185 | 186 | 1,824,000 | 1,860 |
| 2005-12-15 | 192 | 198 | 191 | 192 | 2,583,000 | 1,920 |
| 2005-12-14 | 201 | 206 | 192 | 194 | 5,882,000 | 1,940 |
| 2005-12-13 | 195 | 197 | 189 | 196 | 5,478,000 | 1,960 |
| 2005-12-12 | 182 | 195 | 182 | 195 | 4,551,000 | 1,950 |
| 2005-12-09 | 178 | 187 | 178 | 184 | 2,431,000 | 1,840 |
| 2005-12-08 | 183 | 183 | 177 | 177 | 1,298,000 | 1,770 |
| 2005-12-07 | 179 | 186 | 177 | 184 | 2,816,000 | 1,840 |
| 2005-12-06 | 182 | 182 | 176 | 176 | 1,281,000 | 1,760 |
| 2005-12-05 | 176 | 184 | 174 | 182 | 3,919,000 | 1,820 |
| 2005-12-02 | 173 | 177 | 171 | 175 | 1,907,000 | 1,750 |
| 2005-12-01 | 167 | 175 | 167 | 172 | 2,740,000 | 1,720 |
| 2005-11-30 | 164 | 170 | 164 | 170 | 1,443,000 | 1,700 |
| 2005-11-29 | 165 | 166 | 163 | 164 | 366,000 | 1,640 |
| 2005-11-28 | 164 | 166 | 163 | 164 | 741,000 | 1,640 |
| 2005-11-25 | 160 | 163 | 160 | 163 | 780,000 | 1,630 |
| 2005-11-24 | 163 | 165 | 160 | 160 | 864,000 | 1,600 |
| 2005-11-22 | 167 | 167 | 163 | 164 | 647,000 | 1,640 |
| 2005-11-21 | 168 | 170 | 165 | 165 | 544,000 | 1,650 |
| 2005-11-18 | 173 | 173 | 167 | 167 | 794,000 | 1,670 |
| 2005-11-17 | 166 | 173 | 165 | 171 | 1,085,000 | 1,710 |
| 2005-11-16 | 162 | 167 | 162 | 166 | 916,000 | 1,660 |
| 2005-11-15 | 172 | 172 | 165 | 166 | 1,188,000 | 1,660 |
| 2005-11-14 | 174 | 177 | 171 | 172 | 1,274,000 | 1,720 |
| 2005-11-11 | 171 | 174 | 171 | 173 | 1,217,000 | 1,730 |
| 2005-11-10 | 176 | 176 | 169 | 172 | 1,913,000 | 1,720 |
| 2005-11-09 | 174 | 179 | 168 | 176 | 5,706,000 | 1,760 |
| 2005-11-08 | 168 | 193 | 168 | 176 | 36,075,000 | 1,760 |
| 2005-11-07 | 159 | 164 | 158 | 164 | 4,970,000 | 1,640 |
| 2005-11-04 | 156 | 161 | 155 | 157 | 4,878,000 | 1,570 |
| 2005-11-02 | 157 | 157 | 154 | 156 | 2,087,000 | 1,560 |
| 2005-11-01 | 155 | 157 | 154 | 156 | 791,000 | 1,560 |
| 2005-10-31 | 155 | 156 | 154 | 154 | 1,592,000 | 1,540 |
| 2005-10-28 | 154 | 155 | 153 | 153 | 448,000 | 1,530 |
| 2005-10-27 | 153 | 155 | 152 | 152 | 796,000 | 1,520 |
| 2005-10-26 | 154 | 155 | 152 | 152 | 909,000 | 1,520 |
| 2005-10-25 | 152 | 156 | 151 | 154 | 3,327,000 | 1,540 |
| 2005-10-24 | 150 | 151 | 149 | 151 | 485,000 | 1,510 |
| 2005-10-21 | 150 | 150 | 148 | 150 | 310,000 | 1,500 |
| 2005-10-20 | 150 | 151 | 149 | 150 | 777,000 | 1,500 |
| 2005-10-19 | 153 | 153 | 148 | 148 | 1,681,000 | 1,480 |
| 2005-10-18 | 153 | 154 | 152 | 153 | 695,000 | 1,530 |
| 2005-10-17 | 153 | 155 | 151 | 151 | 722,000 | 1,510 |
| 2005-10-14 | 153 | 155 | 152 | 152 | 904,000 | 1,520 |
| 2005-10-13 | 154 | 156 | 152 | 154 | 958,000 | 1,540 |
| 2005-10-12 | 157 | 157 | 154 | 155 | 1,225,000 | 1,550 |
| 2005-10-11 | 151 | 157 | 151 | 155 | 1,726,000 | 1,550 |
| 2005-10-07 | 151 | 153 | 150 | 152 | 761,000 | 1,520 |
| 2005-10-06 | 153 | 155 | 152 | 152 | 832,000 | 1,520 |
| 2005-10-05 | 155 | 159 | 154 | 155 | 4,794,000 | 1,550 |
| 2005-10-04 | 153 | 156 | 153 | 155 | 1,029,000 | 1,550 |
| 2005-10-03 | 153 | 154 | 152 | 152 | 721,000 | 1,520 |
| 2005-09-30 | 157 | 157 | 152 | 153 | 824,000 | 1,530 |
| 2005-09-29 | 158 | 158 | 155 | 157 | 1,413,000 | 1,570 |
| 2005-09-28 | 155 | 158 | 155 | 157 | 1,503,000 | 1,570 |
| 2005-09-27 | 158 | 159 | 153 | 153 | 2,437,000 | 1,530 |
| 2005-09-26 | 153 | 163 | 152 | 160 | 6,917,000 | 1,600 |
| 2005-09-22 | 151 | 153 | 151 | 151 | 730,000 | 1,510 |
| 2005-09-21 | 156 | 158 | 151 | 154 | 3,822,000 | 1,540 |
| 2005-09-20 | 150 | 155 | 150 | 155 | 2,477,000 | 1,550 |
| 2005-09-16 | 150 | 151 | 148 | 150 | 837,000 | 1,500 |
| 2005-09-15 | 150 | 152 | 149 | 150 | 3,046,000 | 1,500 |
| 2005-09-14 | 146 | 150 | 146 | 149 | 2,184,000 | 1,490 |
| 2005-09-13 | 147 | 147 | 145 | 146 | 1,201,000 | 1,460 |
| 2005-09-12 | 147 | 148 | 145 | 147 | 515,000 | 1,470 |
| 2005-09-09 | 145 | 146 | 144 | 145 | 859,000 | 1,450 |
| 2005-09-08 | 148 | 148 | 145 | 145 | 657,000 | 1,450 |
| 2005-09-07 | 149 | 149 | 146 | 147 | 670,000 | 1,470 |
| 2005-09-06 | 146 | 149 | 146 | 147 | 1,723,000 | 1,470 |
| 2005-09-05 | 147 | 147 | 145 | 146 | 1,563,000 | 1,460 |
| 2005-09-02 | 150 | 151 | 147 | 148 | 2,310,000 | 1,480 |
| 2005-09-01 | 152 | 153 | 150 | 150 | 1,896,000 | 1,500 |
| 2005-08-31 | 151 | 153 | 150 | 153 | 4,754,000 | 1,530 |
| 2005-08-30 | 159 | 160 | 153 | 156 | 5,630,000 | 1,560 |
| 2005-08-29 | 162 | 165 | 159 | 161 | 9,890,000 | 1,610 |
| 2005-08-26 | 157 | 158 | 153 | 155 | 3,623,000 | 1,550 |
| 2005-08-25 | 152 | 153 | 150 | 150 | 752,000 | 1,500 |
| 2005-08-24 | 152 | 153 | 151 | 153 | 668,000 | 1,530 |
| 2005-08-23 | 155 | 156 | 151 | 153 | 1,274,000 | 1,530 |
| 2005-08-22 | 155 | 156 | 153 | 154 | 1,743,000 | 1,540 |
| 2005-08-19 | 154 | 161 | 152 | 152 | 9,524,000 | 1,520 |
| 2005-08-18 | 150 | 158 | 150 | 154 | 9,201,000 | 1,540 |
| 2005-08-17 | 150 | 151 | 148 | 149 | 2,144,000 | 1,490 |
| 2005-08-16 | 149 | 150 | 148 | 150 | 725,000 | 1,500 |
| 2005-08-15 | 149 | 150 | 146 | 148 | 608,000 | 1,480 |
| 2005-08-12 | 151 | 151 | 148 | 149 | 1,285,000 | 1,490 |
| 2005-08-11 | 149 | 150 | 147 | 150 | 1,307,000 | 1,500 |
| 2005-08-10 | 149 | 150 | 146 | 147 | 1,929,000 | 1,470 |
| 2005-08-09 | 145 | 152 | 142 | 148 | 5,282,000 | 1,480 |
| 2005-08-08 | 144 | 146 | 137 | 145 | 3,405,000 | 1,450 |
| 2005-08-05 | 155 | 157 | 143 | 144 | 15,823,000 | 1,440 |
| 2005-08-04 | 145 | 175 | 145 | 156 | 91,565,000 | 1,560 |
| 2005-08-03 | 141 | 145 | 141 | 144 | 1,041,000 | 1,440 |
| 2005-08-02 | 142 | 144 | 141 | 141 | 297,000 | 1,410 |
| 2005-08-01 | 143 | 144 | 141 | 142 | 501,000 | 1,420 |
| 2005-07-29 | 144 | 144 | 142 | 142 | 360,000 | 1,420 |
| 2005-07-28 | 144 | 146 | 143 | 144 | 1,092,000 | 1,440 |
| 2005-07-27 | 143 | 145 | 143 | 144 | 1,056,000 | 1,440 |
| 2005-07-26 | 144 | 148 | 142 | 142 | 4,623,000 | 1,420 |
| 2005-07-25 | 140 | 144 | 140 | 143 | 946,000 | 1,430 |
| 2005-07-22 | 140 | 141 | 139 | 139 | 450,000 | 1,390 |
| 2005-07-21 | 139 | 142 | 138 | 139 | 1,605,000 | 1,390 |
| 2005-07-20 | 137 | 140 | 137 | 139 | 881,000 | 1,390 |
| 2005-07-19 | 137 | 137 | 136 | 137 | 187,000 | 1,370 |
| 2005-07-15 | 136 | 138 | 136 | 137 | 517,000 | 1,370 |
| 2005-07-14 | 135 | 140 | 134 | 138 | 1,485,000 | 1,380 |
| 2005-07-13 | 136 | 136 | 134 | 135 | 420,000 | 1,350 |
| 2005-07-12 | 136 | 136 | 135 | 136 | 166,000 | 1,360 |
| 2005-07-11 | 135 | 136 | 134 | 135 | 251,000 | 1,350 |
| 2005-07-08 | 136 | 137 | 133 | 133 | 421,000 | 1,330 |
| 2005-07-07 | 137 | 137 | 136 | 136 | 460,000 | 1,360 |
| 2005-07-06 | 138 | 139 | 136 | 138 | 495,000 | 1,380 |
| 2005-07-05 | 140 | 141 | 137 | 137 | 556,000 | 1,370 |
| 2005-07-04 | 139 | 140 | 138 | 139 | 255,000 | 1,390 |
| 2005-07-01 | 139 | 141 | 136 | 138 | 869,000 | 1,380 |
| 2005-06-30 | 139 | 140 | 138 | 138 | 206,000 | 1,380 |
| 2005-06-29 | 138 | 139 | 137 | 139 | 334,000 | 1,390 |
| 2005-06-28 | 137 | 138 | 136 | 137 | 210,000 | 1,370 |
| 2005-06-27 | 136 | 139 | 134 | 139 | 515,000 | 1,390 |
| 2005-06-24 | 138 | 139 | 137 | 138 | 830,000 | 1,380 |
| 2005-06-23 | 138 | 141 | 138 | 140 | 355,000 | 1,400 |
| 2005-06-22 | 141 | 142 | 137 | 139 | 722,000 | 1,390 |
| 2005-06-21 | 140 | 145 | 140 | 142 | 2,501,000 | 1,420 |
| 2005-06-20 | 143 | 143 | 139 | 139 | 646,000 | 1,390 |
| 2005-06-17 | 140 | 144 | 137 | 142 | 1,633,000 | 1,420 |
| 2005-06-16 | 137 | 141 | 135 | 140 | 738,000 | 1,400 |
| 2005-06-15 | 135 | 137 | 134 | 137 | 236,000 | 1,370 |
| 2005-06-14 | 135 | 135 | 133 | 134 | 220,000 | 1,340 |
| 2005-06-13 | 135 | 136 | 134 | 134 | 166,000 | 1,340 |
| 2005-06-10 | 134 | 137 | 134 | 136 | 270,000 | 1,360 |
| 2005-06-09 | 139 | 140 | 134 | 134 | 1,208,000 | 1,340 |
| 2005-06-08 | 135 | 138 | 133 | 138 | 980,000 | 1,380 |
| 2005-06-07 | 135 | 136 | 132 | 135 | 591,000 | 1,350 |
| 2005-06-06 | 129 | 136 | 129 | 134 | 694,000 | 1,340 |
| 2005-06-03 | 130 | 130 | 128 | 129 | 129,000 | 1,290 |
| 2005-06-02 | 131 | 131 | 128 | 128 | 333,000 | 1,280 |
| 2005-06-01 | 131 | 131 | 128 | 130 | 257,000 | 1,300 |
| 2005-05-31 | 131 | 131 | 129 | 129 | 106,000 | 1,290 |
| 2005-05-30 | 129 | 131 | 128 | 131 | 220,000 | 1,310 |
| 2005-05-27 | 128 | 128 | 126 | 128 | 110,000 | 1,280 |
| 2005-05-26 | 126 | 127 | 124 | 126 | 198,000 | 1,260 |
| 2005-05-25 | 130 | 130 | 126 | 126 | 171,000 | 1,260 |
| 2005-05-24 | 132 | 132 | 128 | 128 | 250,000 | 1,280 |
| 2005-05-23 | 129 | 131 | 128 | 131 | 171,000 | 1,310 |
| 2005-05-20 | 131 | 131 | 127 | 128 | 129,000 | 1,280 |
| 2005-05-19 | 130 | 132 | 129 | 129 | 236,000 | 1,290 |
| 2005-05-18 | 128 | 130 | 127 | 127 | 216,000 | 1,270 |
| 2005-05-17 | 132 | 132 | 128 | 129 | 305,000 | 1,290 |
| 2005-05-16 | 133 | 133 | 129 | 129 | 223,000 | 1,290 |
| 2005-05-13 | 133 | 134 | 131 | 132 | 454,000 | 1,320 |
| 2005-05-12 | 137 | 137 | 133 | 133 | 349,000 | 1,330 |
| 2005-05-11 | 136 | 137 | 135 | 136 | 187,000 | 1,360 |
| 2005-05-10 | 137 | 140 | 136 | 138 | 653,000 | 1,380 |
| 2005-05-09 | 133 | 136 | 132 | 136 | 521,000 | 1,360 |
| 2005-05-06 | 133 | 133 | 132 | 132 | 126,000 | 1,320 |
| 2005-05-02 | 130 | 132 | 130 | 131 | 75,000 | 1,310 |
| 2005-04-28 | 132 | 132 | 130 | 131 | 229,000 | 1,310 |
| 2005-04-27 | 134 | 134 | 131 | 133 | 449,000 | 1,330 |
| 2005-04-26 | 134 | 135 | 133 | 135 | 267,000 | 1,350 |
| 2005-04-25 | 134 | 134 | 131 | 132 | 156,000 | 1,320 |
| 2005-04-22 | 134 | 135 | 133 | 134 | 175,000 | 1,340 |
| 2005-04-21 | 129 | 133 | 128 | 133 | 398,000 | 1,330 |
| 2005-04-20 | 134 | 135 | 132 | 133 | 451,000 | 1,330 |
| 2005-04-19 | 128 | 134 | 128 | 131 | 555,000 | 1,310 |
| 2005-04-18 | 132 | 132 | 124 | 126 | 919,000 | 1,260 |
| 2005-04-15 | 134 | 135 | 133 | 134 | 417,000 | 1,340 |
| 2005-04-14 | 136 | 138 | 135 | 138 | 425,000 | 1,380 |
| 2005-04-13 | 138 | 140 | 137 | 137 | 369,000 | 1,370 |
| 2005-04-12 | 141 | 143 | 138 | 138 | 570,000 | 1,380 |
| 2005-04-11 | 144 | 144 | 141 | 142 | 552,000 | 1,420 |
| 2005-04-08 | 147 | 147 | 144 | 145 | 1,194,000 | 1,450 |
| 2005-04-07 | 144 | 146 | 142 | 145 | 1,083,000 | 1,450 |
| 2005-04-06 | 142 | 145 | 142 | 143 | 1,874,000 | 1,430 |
| 2005-04-05 | 140 | 149 | 140 | 143 | 7,540,000 | 1,430 |
| 2005-04-04 | 135 | 138 | 135 | 137 | 653,000 | 1,370 |
| 2005-04-01 | 134 | 136 | 133 | 135 | 717,000 | 1,350 |
| 2005-03-31 | 135 | 139 | 135 | 136 | 1,298,000 | 1,360 |
| 2005-03-30 | 138 | 138 | 131 | 133 | 1,408,000 | 1,330 |
| 2005-03-29 | 143 | 144 | 140 | 140 | 1,077,000 | 1,400 |
| 2005-03-28 | 141 | 143 | 140 | 141 | 601,000 | 1,410 |
| 2005-03-25 | 145 | 145 | 140 | 143 | 999,000 | 1,430 |
| 2005-03-24 | 148 | 150 | 145 | 146 | 1,196,000 | 1,460 |
| 2005-03-23 | 152 | 152 | 148 | 150 | 869,000 | 1,500 |
| 2005-03-22 | 153 | 155 | 151 | 153 | 1,509,000 | 1,530 |
| 2005-03-18 | 149 | 155 | 148 | 153 | 1,509,000 | 1,530 |
| 2005-03-17 | 150 | 150 | 145 | 149 | 1,719,000 | 1,490 |
| 2005-03-16 | 152 | 154 | 148 | 151 | 1,897,000 | 1,510 |
| 2005-03-15 | 158 | 160 | 150 | 151 | 3,993,000 | 1,510 |
| 2005-03-14 | 150 | 161 | 150 | 159 | 8,386,000 | 1,590 |
| 2005-03-11 | 149 | 152 | 148 | 149 | 2,060,000 | 1,490 |
| 2005-03-10 | 154 | 156 | 148 | 149 | 6,920,000 | 1,490 |
| 2005-03-09 | 143 | 155 | 142 | 151 | 12,475,000 | 1,510 |
| 2005-03-08 | 145 | 145 | 141 | 142 | 1,765,000 | 1,420 |
| 2005-03-07 | 141 | 146 | 141 | 145 | 3,692,000 | 1,450 |
| 2005-03-04 | 141 | 141 | 139 | 140 | 1,038,000 | 1,400 |
| 2005-03-03 | 140 | 141 | 138 | 140 | 1,335,000 | 1,400 |
| 2005-03-02 | 144 | 144 | 141 | 141 | 803,000 | 1,410 |
| 2005-03-01 | 144 | 145 | 140 | 143 | 1,917,000 | 1,430 |
| 2005-02-28 | 147 | 147 | 143 | 145 | 1,500,000 | 1,450 |
| 2005-02-25 | 144 | 148 | 143 | 145 | 4,950,000 | 1,450 |
| 2005-02-24 | 141 | 143 | 139 | 143 | 1,395,000 | 1,430 |
| 2005-02-23 | 142 | 142 | 138 | 141 | 1,960,000 | 1,410 |
| 2005-02-22 | 142 | 143 | 140 | 140 | 2,024,000 | 1,400 |
| 2005-02-21 | 140 | 146 | 138 | 140 | 6,088,000 | 1,400 |
| 2005-02-18 | 135 | 138 | 134 | 136 | 1,109,000 | 1,360 |
| 2005-02-17 | 137 | 137 | 135 | 136 | 903,000 | 1,360 |
| 2005-02-16 | 138 | 138 | 134 | 137 | 2,251,000 | 1,370 |
| 2005-02-15 | 142 | 142 | 138 | 138 | 2,760,000 | 1,380 |
| 2005-02-14 | 145 | 146 | 141 | 144 | 3,669,000 | 1,440 |
| 2005-02-10 | 142 | 146 | 140 | 142 | 10,648,000 | 1,420 |
| 2005-02-09 | 139 | 144 | 136 | 143 | 9,114,000 | 1,430 |
| 2005-02-08 | 136 | 143 | 132 | 140 | 19,110,000 | 1,400 |
| 2005-02-07 | 126 | 141 | 126 | 138 | 13,816,000 | 1,380 |
| 2005-02-04 | 125 | 127 | 124 | 125 | 1,507,000 | 1,250 |
| 2005-02-03 | 127 | 129 | 125 | 125 | 3,569,000 | 1,250 |
| 2005-02-02 | 124 | 126 | 123 | 125 | 596,000 | 1,250 |
| 2005-02-01 | 125 | 125 | 123 | 124 | 236,000 | 1,240 |
| 2005-01-31 | 124 | 125 | 123 | 124 | 307,000 | 1,240 |
| 2005-01-28 | 124 | 125 | 123 | 123 | 248,000 | 1,230 |
| 2005-01-27 | 125 | 125 | 124 | 125 | 323,000 | 1,250 |
| 2005-01-26 | 125 | 126 | 124 | 125 | 539,000 | 1,250 |
| 2005-01-25 | 124 | 124 | 123 | 123 | 529,000 | 1,230 |
| 2005-01-24 | 124 | 125 | 123 | 123 | 334,000 | 1,230 |
| 2005-01-21 | 124 | 124 | 122 | 124 | 681,000 | 1,240 |
| 2005-01-20 | 125 | 125 | 124 | 124 | 197,000 | 1,240 |
| 2005-01-19 | 126 | 126 | 124 | 125 | 422,000 | 1,250 |
| 2005-01-18 | 128 | 129 | 122 | 125 | 2,579,000 | 1,250 |
| 2005-01-17 | 126 | 128 | 125 | 127 | 1,124,000 | 1,270 |
| 2005-01-14 | 126 | 127 | 125 | 125 | 521,000 | 1,250 |
| 2005-01-13 | 127 | 127 | 126 | 126 | 539,000 | 1,260 |
| 2005-01-12 | 127 | 128 | 126 | 126 | 642,000 | 1,260 |
| 2005-01-11 | 129 | 129 | 126 | 126 | 875,000 | 1,260 |
| 2005-01-07 | 131 | 131 | 127 | 127 | 3,111,000 | 1,270 |
| 2005-01-06 | 130 | 141 | 129 | 131 | 12,068,000 | 1,310 |
| 2005-01-05 | 128 | 130 | 127 | 129 | 390,000 | 1,290 |
| 2005-01-04 | 129 | 130 | 128 | 129 | 252,000 | 1,290 |
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
