8013 (株)ナイガイ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 84 | 85 | 83 | 84 | 58,000 | 840 |
| 2007-12-27 | 85 | 86 | 84 | 84 | 97,000 | 840 |
| 2007-12-26 | 84 | 85 | 83 | 85 | 119,000 | 850 |
| 2007-12-25 | 85 | 86 | 82 | 84 | 223,000 | 840 |
| 2007-12-21 | 85 | 87 | 85 | 87 | 207,000 | 870 |
| 2007-12-20 | 85 | 85 | 80 | 85 | 414,000 | 850 |
| 2007-12-19 | 86 | 87 | 85 | 85 | 172,000 | 850 |
| 2007-12-18 | 86 | 88 | 85 | 87 | 305,000 | 870 |
| 2007-12-17 | 91 | 91 | 87 | 87 | 398,000 | 870 |
| 2007-12-14 | 95 | 96 | 91 | 93 | 495,000 | 930 |
| 2007-12-13 | 99 | 99 | 94 | 94 | 250,000 | 940 |
| 2007-12-12 | 98 | 99 | 98 | 98 | 78,000 | 980 |
| 2007-12-11 | 98 | 100 | 98 | 98 | 152,000 | 980 |
| 2007-12-10 | 99 | 100 | 98 | 98 | 85,000 | 980 |
| 2007-12-07 | 99 | 100 | 98 | 99 | 208,000 | 990 |
| 2007-12-06 | 101 | 101 | 98 | 100 | 205,000 | 1,000 |
| 2007-12-05 | 100 | 100 | 98 | 100 | 153,000 | 1,000 |
| 2007-12-04 | 99 | 100 | 98 | 99 | 125,000 | 990 |
| 2007-12-03 | 99 | 100 | 98 | 99 | 230,000 | 990 |
| 2007-11-30 | 98 | 101 | 98 | 99 | 348,000 | 990 |
| 2007-11-29 | 98 | 99 | 97 | 99 | 137,000 | 990 |
| 2007-11-28 | 96 | 97 | 95 | 96 | 64,000 | 960 |
| 2007-11-27 | 93 | 95 | 93 | 95 | 219,000 | 950 |
| 2007-11-26 | 95 | 97 | 95 | 95 | 79,000 | 950 |
| 2007-11-22 | 94 | 95 | 93 | 94 | 82,000 | 940 |
| 2007-11-21 | 96 | 96 | 94 | 94 | 101,000 | 940 |
| 2007-11-20 | 93 | 96 | 93 | 96 | 125,000 | 960 |
| 2007-11-19 | 97 | 98 | 96 | 96 | 103,000 | 960 |
| 2007-11-16 | 98 | 99 | 97 | 98 | 88,000 | 980 |
| 2007-11-15 | 101 | 101 | 99 | 100 | 127,000 | 1,000 |
| 2007-11-14 | 98 | 99 | 97 | 99 | 116,000 | 990 |
| 2007-11-13 | 97 | 99 | 96 | 96 | 168,000 | 960 |
| 2007-11-12 | 98 | 99 | 96 | 97 | 205,000 | 970 |
| 2007-11-09 | 99 | 101 | 99 | 99 | 225,000 | 990 |
| 2007-11-08 | 100 | 101 | 99 | 100 | 209,000 | 1,000 |
| 2007-11-07 | 103 | 104 | 103 | 103 | 122,000 | 1,030 |
| 2007-11-06 | 103 | 106 | 103 | 104 | 109,000 | 1,040 |
| 2007-11-05 | 107 | 107 | 105 | 105 | 179,000 | 1,050 |
| 2007-11-02 | 108 | 108 | 106 | 107 | 180,000 | 1,070 |
| 2007-11-01 | 108 | 110 | 108 | 110 | 170,000 | 1,100 |
| 2007-10-31 | 108 | 108 | 107 | 107 | 60,000 | 1,070 |
| 2007-10-30 | 108 | 108 | 106 | 108 | 139,000 | 1,080 |
| 2007-10-29 | 106 | 108 | 106 | 108 | 112,000 | 1,080 |
| 2007-10-26 | 105 | 106 | 105 | 105 | 74,000 | 1,050 |
| 2007-10-25 | 109 | 109 | 106 | 106 | 136,000 | 1,060 |
| 2007-10-24 | 108 | 109 | 107 | 108 | 144,000 | 1,080 |
| 2007-10-23 | 104 | 106 | 103 | 106 | 68,000 | 1,060 |
| 2007-10-22 | 100 | 104 | 100 | 103 | 158,000 | 1,030 |
| 2007-10-19 | 104 | 105 | 103 | 103 | 97,000 | 1,030 |
| 2007-10-18 | 103 | 105 | 103 | 104 | 92,000 | 1,040 |
| 2007-10-17 | 104 | 106 | 103 | 104 | 265,000 | 1,040 |
| 2007-10-16 | 105 | 107 | 104 | 104 | 175,000 | 1,040 |
| 2007-10-15 | 109 | 109 | 107 | 107 | 79,000 | 1,070 |
| 2007-10-12 | 108 | 109 | 106 | 106 | 194,000 | 1,060 |
| 2007-10-11 | 108 | 109 | 107 | 109 | 235,000 | 1,090 |
| 2007-10-10 | 110 | 111 | 108 | 108 | 239,000 | 1,080 |
| 2007-10-09 | 113 | 114 | 108 | 110 | 486,000 | 1,100 |
| 2007-10-05 | 110 | 112 | 110 | 111 | 118,000 | 1,110 |
| 2007-10-04 | 110 | 115 | 109 | 110 | 439,000 | 1,100 |
| 2007-10-03 | 107 | 110 | 107 | 110 | 177,000 | 1,100 |
| 2007-10-02 | 108 | 108 | 107 | 107 | 36,000 | 1,070 |
| 2007-10-01 | 107 | 109 | 107 | 108 | 56,000 | 1,080 |
| 2007-09-28 | 108 | 109 | 108 | 109 | 125,000 | 1,090 |
| 2007-09-27 | 106 | 109 | 106 | 109 | 153,000 | 1,090 |
| 2007-09-26 | 102 | 107 | 102 | 107 | 233,000 | 1,070 |
| 2007-09-25 | 101 | 103 | 101 | 103 | 236,000 | 1,030 |
| 2007-09-21 | 102 | 103 | 101 | 103 | 291,000 | 1,030 |
| 2007-09-20 | 105 | 105 | 101 | 103 | 318,000 | 1,030 |
| 2007-09-19 | 102 | 105 | 102 | 104 | 161,000 | 1,040 |
| 2007-09-18 | 104 | 104 | 101 | 101 | 309,000 | 1,010 |
| 2007-09-14 | 103 | 103 | 101 | 103 | 490,000 | 1,030 |
| 2007-09-13 | 103 | 104 | 103 | 103 | 131,000 | 1,030 |
| 2007-09-12 | 106 | 106 | 102 | 102 | 559,000 | 1,020 |
| 2007-09-11 | 103 | 106 | 102 | 105 | 719,000 | 1,050 |
| 2007-09-10 | 101 | 104 | 100 | 104 | 293,000 | 1,040 |
| 2007-09-07 | 103 | 104 | 102 | 103 | 208,000 | 1,030 |
| 2007-09-06 | 104 | 104 | 101 | 103 | 766,000 | 1,030 |
| 2007-09-05 | 104 | 109 | 103 | 105 | 1,820,000 | 1,050 |
| 2007-09-04 | 102 | 103 | 102 | 103 | 442,000 | 1,030 |
| 2007-09-03 | 103 | 103 | 101 | 101 | 140,000 | 1,010 |
| 2007-08-31 | 99 | 103 | 99 | 103 | 397,000 | 1,030 |
| 2007-08-30 | 102 | 102 | 98 | 100 | 472,000 | 1,000 |
| 2007-08-29 | 99 | 103 | 98 | 101 | 865,000 | 1,010 |
| 2007-08-28 | 100 | 102 | 97 | 100 | 882,000 | 1,000 |
| 2007-08-27 | 105 | 105 | 100 | 100 | 433,000 | 1,000 |
| 2007-08-24 | 107 | 107 | 103 | 104 | 428,000 | 1,040 |
| 2007-08-23 | 101 | 105 | 101 | 104 | 438,000 | 1,040 |
| 2007-08-22 | 101 | 101 | 99 | 100 | 386,000 | 1,000 |
| 2007-08-21 | 99 | 102 | 98 | 100 | 463,000 | 1,000 |
| 2007-08-20 | 100 | 101 | 98 | 98 | 416,000 | 980 |
| 2007-08-17 | 102 | 102 | 97 | 98 | 636,000 | 980 |
| 2007-08-16 | 104 | 106 | 99 | 103 | 919,000 | 1,030 |
| 2007-08-15 | 107 | 108 | 105 | 106 | 370,000 | 1,060 |
| 2007-08-14 | 107 | 108 | 106 | 108 | 204,000 | 1,080 |
| 2007-08-13 | 105 | 108 | 105 | 108 | 231,000 | 1,080 |
| 2007-08-10 | 106 | 107 | 103 | 106 | 575,000 | 1,060 |
| 2007-08-09 | 109 | 110 | 107 | 108 | 536,000 | 1,080 |
| 2007-08-08 | 113 | 113 | 106 | 107 | 811,000 | 1,070 |
| 2007-08-07 | 117 | 117 | 112 | 113 | 412,000 | 1,130 |
| 2007-08-06 | 117 | 117 | 116 | 117 | 101,000 | 1,170 |
| 2007-08-03 | 117 | 117 | 116 | 117 | 189,000 | 1,170 |
| 2007-08-02 | 118 | 118 | 116 | 118 | 229,000 | 1,180 |
| 2007-08-01 | 119 | 119 | 116 | 116 | 177,000 | 1,160 |
| 2007-07-31 | 119 | 120 | 118 | 119 | 243,000 | 1,190 |
| 2007-07-30 | 115 | 118 | 115 | 118 | 204,000 | 1,180 |
| 2007-07-27 | 117 | 117 | 114 | 115 | 596,000 | 1,150 |
| 2007-07-26 | 120 | 120 | 118 | 118 | 302,000 | 1,180 |
| 2007-07-25 | 121 | 121 | 119 | 119 | 289,000 | 1,190 |
| 2007-07-24 | 121 | 122 | 120 | 121 | 131,000 | 1,210 |
| 2007-07-23 | 122 | 122 | 121 | 121 | 350,000 | 1,210 |
| 2007-07-20 | 125 | 125 | 123 | 123 | 457,000 | 1,230 |
| 2007-07-19 | 125 | 125 | 123 | 124 | 313,000 | 1,240 |
| 2007-07-18 | 126 | 126 | 123 | 125 | 964,000 | 1,250 |
| 2007-07-17 | 126 | 127 | 125 | 126 | 415,000 | 1,260 |
| 2007-07-13 | 128 | 129 | 125 | 125 | 736,000 | 1,250 |
| 2007-07-12 | 126 | 130 | 125 | 126 | 1,743,000 | 1,260 |
| 2007-07-11 | 126 | 127 | 124 | 126 | 404,000 | 1,260 |
| 2007-07-10 | 128 | 128 | 126 | 126 | 187,000 | 1,260 |
| 2007-07-09 | 127 | 128 | 125 | 127 | 505,000 | 1,270 |
| 2007-07-06 | 127 | 127 | 126 | 127 | 247,000 | 1,270 |
| 2007-07-05 | 129 | 130 | 126 | 127 | 1,530,000 | 1,270 |
| 2007-07-04 | 125 | 130 | 125 | 130 | 1,910,000 | 1,300 |
| 2007-07-03 | 125 | 126 | 124 | 124 | 161,000 | 1,240 |
| 2007-07-02 | 126 | 126 | 125 | 125 | 310,000 | 1,250 |
| 2007-06-29 | 126 | 126 | 124 | 126 | 279,000 | 1,260 |
| 2007-06-28 | 123 | 127 | 123 | 125 | 602,000 | 1,250 |
| 2007-06-27 | 124 | 124 | 123 | 123 | 170,000 | 1,230 |
| 2007-06-26 | 124 | 124 | 122 | 124 | 662,000 | 1,240 |
| 2007-06-25 | 125 | 126 | 124 | 124 | 386,000 | 1,240 |
| 2007-06-22 | 128 | 128 | 125 | 126 | 419,000 | 1,260 |
| 2007-06-21 | 125 | 129 | 125 | 128 | 667,000 | 1,280 |
| 2007-06-20 | 128 | 128 | 126 | 126 | 641,000 | 1,260 |
| 2007-06-19 | 128 | 129 | 127 | 127 | 682,000 | 1,270 |
| 2007-06-18 | 129 | 131 | 128 | 129 | 766,000 | 1,290 |
| 2007-06-15 | 129 | 132 | 128 | 129 | 1,983,000 | 1,290 |
| 2007-06-14 | 128 | 131 | 126 | 129 | 1,634,000 | 1,290 |
| 2007-06-13 | 123 | 127 | 123 | 125 | 1,405,000 | 1,250 |
| 2007-06-12 | 128 | 128 | 125 | 125 | 953,000 | 1,250 |
| 2007-06-11 | 135 | 135 | 129 | 129 | 1,897,000 | 1,290 |
| 2007-06-08 | 129 | 136 | 129 | 132 | 3,818,000 | 1,320 |
| 2007-06-07 | 130 | 132 | 129 | 131 | 1,634,000 | 1,310 |
| 2007-06-06 | 132 | 135 | 129 | 132 | 3,114,000 | 1,320 |
| 2007-06-05 | 128 | 131 | 127 | 131 | 1,247,000 | 1,310 |
| 2007-06-04 | 129 | 129 | 126 | 128 | 899,000 | 1,280 |
| 2007-06-01 | 125 | 129 | 125 | 126 | 808,000 | 1,260 |
| 2007-05-31 | 124 | 125 | 123 | 124 | 215,000 | 1,240 |
| 2007-05-30 | 125 | 125 | 123 | 123 | 215,000 | 1,230 |
| 2007-05-29 | 123 | 126 | 123 | 124 | 673,000 | 1,240 |
| 2007-05-28 | 122 | 122 | 121 | 122 | 271,000 | 1,220 |
| 2007-05-25 | 123 | 123 | 121 | 121 | 145,000 | 1,210 |
| 2007-05-24 | 125 | 125 | 123 | 123 | 277,000 | 1,230 |
| 2007-05-23 | 125 | 127 | 124 | 124 | 892,000 | 1,240 |
| 2007-05-22 | 121 | 125 | 120 | 125 | 1,098,000 | 1,250 |
| 2007-05-21 | 119 | 122 | 118 | 121 | 511,000 | 1,210 |
| 2007-05-18 | 122 | 122 | 120 | 120 | 418,000 | 1,200 |
| 2007-05-17 | 122 | 123 | 121 | 122 | 435,000 | 1,220 |
| 2007-05-16 | 124 | 124 | 121 | 121 | 475,000 | 1,210 |
| 2007-05-15 | 127 | 127 | 123 | 124 | 512,000 | 1,240 |
| 2007-05-14 | 131 | 131 | 126 | 127 | 1,049,000 | 1,270 |
| 2007-05-11 | 132 | 133 | 130 | 130 | 758,000 | 1,300 |
| 2007-05-10 | 134 | 135 | 133 | 133 | 714,000 | 1,330 |
| 2007-05-09 | 132 | 134 | 131 | 134 | 1,014,000 | 1,340 |
| 2007-05-08 | 135 | 135 | 132 | 133 | 758,000 | 1,330 |
| 2007-05-07 | 139 | 143 | 135 | 136 | 2,725,000 | 1,360 |
| 2007-05-02 | 134 | 136 | 134 | 134 | 440,000 | 1,340 |
| 2007-05-01 | 132 | 134 | 131 | 134 | 479,000 | 1,340 |
| 2007-04-27 | 129 | 133 | 129 | 131 | 758,000 | 1,310 |
| 2007-04-26 | 132 | 133 | 129 | 130 | 871,000 | 1,300 |
| 2007-04-25 | 132 | 136 | 132 | 132 | 556,000 | 1,320 |
| 2007-04-24 | 130 | 138 | 130 | 135 | 917,000 | 1,350 |
| 2007-04-23 | 135 | 136 | 131 | 131 | 687,000 | 1,310 |
| 2007-04-20 | 140 | 142 | 134 | 135 | 789,000 | 1,350 |
| 2007-04-19 | 141 | 143 | 138 | 141 | 695,000 | 1,410 |
| 2007-04-18 | 137 | 142 | 137 | 141 | 586,000 | 1,410 |
| 2007-04-17 | 141 | 142 | 137 | 139 | 926,000 | 1,390 |
| 2007-04-16 | 146 | 147 | 139 | 140 | 1,584,000 | 1,400 |
| 2007-04-13 | 146 | 155 | 141 | 150 | 17,238,000 | 1,500 |
| 2007-04-12 | 134 | 151 | 131 | 146 | 19,553,000 | 1,460 |
| 2007-04-11 | 125 | 135 | 125 | 135 | 6,596,000 | 1,350 |
| 2007-04-10 | 124 | 125 | 123 | 125 | 225,000 | 1,250 |
| 2007-04-09 | 122 | 125 | 122 | 125 | 284,000 | 1,250 |
| 2007-04-06 | 123 | 124 | 121 | 123 | 244,000 | 1,230 |
| 2007-04-05 | 125 | 125 | 123 | 123 | 245,000 | 1,230 |
| 2007-04-04 | 122 | 125 | 121 | 125 | 486,000 | 1,250 |
| 2007-04-03 | 121 | 121 | 119 | 120 | 259,000 | 1,200 |
| 2007-04-02 | 123 | 123 | 121 | 122 | 308,000 | 1,220 |
| 2007-03-30 | 120 | 122 | 120 | 121 | 188,000 | 1,210 |
| 2007-03-29 | 120 | 120 | 119 | 120 | 159,000 | 1,200 |
| 2007-03-28 | 120 | 121 | 120 | 120 | 145,000 | 1,200 |
| 2007-03-27 | 122 | 122 | 121 | 121 | 107,000 | 1,210 |
| 2007-03-26 | 124 | 124 | 121 | 122 | 469,000 | 1,220 |
| 2007-03-23 | 121 | 125 | 120 | 124 | 939,000 | 1,240 |
| 2007-03-22 | 121 | 123 | 121 | 121 | 209,000 | 1,210 |
| 2007-03-20 | 120 | 121 | 120 | 120 | 198,000 | 1,200 |
| 2007-03-19 | 120 | 120 | 118 | 120 | 484,000 | 1,200 |
| 2007-03-16 | 124 | 125 | 115 | 120 | 1,099,000 | 1,200 |
| 2007-03-15 | 126 | 126 | 124 | 124 | 110,000 | 1,240 |
| 2007-03-14 | 124 | 125 | 122 | 123 | 404,000 | 1,230 |
| 2007-03-13 | 127 | 127 | 125 | 125 | 279,000 | 1,250 |
| 2007-03-12 | 125 | 127 | 125 | 127 | 415,000 | 1,270 |
| 2007-03-09 | 127 | 128 | 124 | 124 | 527,000 | 1,240 |
| 2007-03-08 | 123 | 127 | 123 | 127 | 469,000 | 1,270 |
| 2007-03-07 | 126 | 127 | 123 | 123 | 397,000 | 1,230 |
| 2007-03-06 | 121 | 125 | 120 | 125 | 745,000 | 1,250 |
| 2007-03-05 | 124 | 126 | 118 | 119 | 969,000 | 1,190 |
| 2007-03-02 | 127 | 128 | 125 | 127 | 388,000 | 1,270 |
| 2007-03-01 | 129 | 133 | 126 | 128 | 1,110,000 | 1,280 |
| 2007-02-28 | 124 | 129 | 121 | 129 | 1,134,000 | 1,290 |
| 2007-02-27 | 135 | 136 | 132 | 132 | 1,124,000 | 1,320 |
| 2007-02-26 | 130 | 135 | 128 | 135 | 2,145,000 | 1,350 |
| 2007-02-23 | 130 | 130 | 128 | 130 | 446,000 | 1,300 |
| 2007-02-22 | 128 | 132 | 127 | 131 | 2,528,000 | 1,310 |
| 2007-02-21 | 121 | 126 | 121 | 126 | 1,228,000 | 1,260 |
| 2007-02-20 | 122 | 123 | 121 | 122 | 263,000 | 1,220 |
| 2007-02-19 | 122 | 123 | 122 | 122 | 163,000 | 1,220 |
| 2007-02-16 | 124 | 124 | 122 | 122 | 150,000 | 1,220 |
| 2007-02-15 | 124 | 124 | 122 | 124 | 210,000 | 1,240 |
| 2007-02-14 | 123 | 124 | 123 | 123 | 169,000 | 1,230 |
| 2007-02-13 | 122 | 123 | 122 | 122 | 139,000 | 1,220 |
| 2007-02-09 | 123 | 123 | 121 | 122 | 182,000 | 1,220 |
| 2007-02-08 | 124 | 124 | 122 | 123 | 112,000 | 1,230 |
| 2007-02-07 | 123 | 124 | 122 | 124 | 183,000 | 1,240 |
| 2007-02-06 | 122 | 124 | 122 | 124 | 229,000 | 1,240 |
| 2007-02-05 | 124 | 125 | 123 | 123 | 169,000 | 1,230 |
| 2007-02-02 | 125 | 126 | 124 | 125 | 212,000 | 1,250 |
| 2007-02-01 | 125 | 126 | 124 | 126 | 182,000 | 1,260 |
| 2007-01-31 | 125 | 125 | 124 | 125 | 185,000 | 1,250 |
| 2007-01-30 | 126 | 127 | 125 | 126 | 164,000 | 1,260 |
| 2007-01-29 | 127 | 127 | 125 | 126 | 190,000 | 1,260 |
| 2007-01-26 | 125 | 126 | 124 | 125 | 127,000 | 1,250 |
| 2007-01-25 | 130 | 130 | 125 | 125 | 583,000 | 1,250 |
| 2007-01-24 | 130 | 131 | 129 | 129 | 443,000 | 1,290 |
| 2007-01-23 | 128 | 130 | 128 | 130 | 178,000 | 1,300 |
| 2007-01-22 | 129 | 130 | 126 | 130 | 503,000 | 1,300 |
| 2007-01-19 | 128 | 128 | 126 | 128 | 187,000 | 1,280 |
| 2007-01-18 | 127 | 129 | 127 | 128 | 197,000 | 1,280 |
| 2007-01-17 | 125 | 128 | 124 | 127 | 441,000 | 1,270 |
| 2007-01-16 | 125 | 127 | 124 | 127 | 412,000 | 1,270 |
| 2007-01-15 | 125 | 126 | 123 | 126 | 329,000 | 1,260 |
| 2007-01-12 | 123 | 124 | 122 | 124 | 319,000 | 1,240 |
| 2007-01-11 | 120 | 124 | 120 | 121 | 628,000 | 1,210 |
| 2007-01-10 | 123 | 123 | 119 | 120 | 169,000 | 1,200 |
| 2007-01-09 | 118 | 121 | 118 | 121 | 203,000 | 1,210 |
| 2007-01-05 | 118 | 119 | 117 | 118 | 279,000 | 1,180 |
| 2007-01-04 | 121 | 121 | 119 | 120 | 143,000 | 1,200 |
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
