8013 (株)ナイガイ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 50 | 50 | 48 | 49 | 242,000 | 490 |
| 2008-12-29 | 49 | 51 | 47 | 50 | 721,000 | 500 |
| 2008-12-26 | 47 | 50 | 47 | 49 | 1,093,000 | 490 |
| 2008-12-25 | 40 | 55 | 40 | 47 | 5,450,000 | 470 |
| 2008-12-24 | 39 | 40 | 37 | 40 | 528,000 | 400 |
| 2008-12-22 | 43 | 43 | 40 | 41 | 356,000 | 410 |
| 2008-12-19 | 45 | 47 | 43 | 43 | 572,000 | 430 |
| 2008-12-18 | 45 | 48 | 43 | 46 | 753,000 | 460 |
| 2008-12-17 | 46 | 49 | 46 | 47 | 1,642,000 | 470 |
| 2008-12-16 | 43 | 44 | 41 | 44 | 936,000 | 440 |
| 2008-12-15 | 38 | 40 | 37 | 40 | 699,000 | 400 |
| 2008-12-12 | 35 | 38 | 35 | 36 | 546,000 | 360 |
| 2008-12-11 | 35 | 36 | 35 | 36 | 382,000 | 360 |
| 2008-12-10 | 34 | 36 | 33 | 35 | 1,170,000 | 350 |
| 2008-12-09 | 33 | 34 | 33 | 34 | 480,000 | 340 |
| 2008-12-08 | 30 | 34 | 30 | 32 | 1,605,000 | 320 |
| 2008-12-05 | 29 | 32 | 29 | 30 | 1,341,000 | 300 |
| 2008-12-04 | 31 | 32 | 29 | 29 | 1,082,000 | 290 |
| 2008-12-03 | 31 | 32 | 30 | 32 | 408,000 | 320 |
| 2008-12-02 | 30 | 32 | 30 | 31 | 210,000 | 310 |
| 2008-12-01 | 32 | 32 | 31 | 31 | 95,000 | 310 |
| 2008-11-28 | 32 | 32 | 31 | 32 | 58,000 | 320 |
| 2008-11-27 | 32 | 33 | 32 | 32 | 130,000 | 320 |
| 2008-11-26 | 32 | 33 | 31 | 32 | 78,000 | 320 |
| 2008-11-25 | 33 | 33 | 32 | 32 | 98,000 | 320 |
| 2008-11-21 | 29 | 32 | 29 | 32 | 248,000 | 320 |
| 2008-11-20 | 32 | 32 | 30 | 30 | 163,000 | 300 |
| 2008-11-19 | 32 | 33 | 31 | 33 | 106,000 | 330 |
| 2008-11-18 | 33 | 33 | 31 | 32 | 202,000 | 320 |
| 2008-11-17 | 35 | 35 | 33 | 33 | 201,000 | 330 |
| 2008-11-14 | 33 | 34 | 33 | 34 | 194,000 | 340 |
| 2008-11-13 | 32 | 33 | 31 | 33 | 134,000 | 330 |
| 2008-11-12 | 32 | 33 | 32 | 32 | 156,000 | 320 |
| 2008-11-11 | 32 | 33 | 31 | 33 | 100,000 | 330 |
| 2008-11-10 | 32 | 33 | 32 | 32 | 235,000 | 320 |
| 2008-11-07 | 32 | 33 | 31 | 32 | 238,000 | 320 |
| 2008-11-06 | 35 | 35 | 33 | 34 | 251,000 | 340 |
| 2008-11-05 | 34 | 35 | 34 | 35 | 377,000 | 350 |
| 2008-11-04 | 33 | 34 | 32 | 33 | 225,000 | 330 |
| 2008-10-31 | 33 | 34 | 32 | 33 | 303,000 | 330 |
| 2008-10-30 | 32 | 33 | 31 | 32 | 206,000 | 320 |
| 2008-10-29 | 32 | 33 | 31 | 32 | 292,000 | 320 |
| 2008-10-28 | 30 | 31 | 28 | 31 | 280,000 | 310 |
| 2008-10-27 | 29 | 31 | 28 | 28 | 261,000 | 280 |
| 2008-10-24 | 32 | 32 | 29 | 30 | 322,000 | 300 |
| 2008-10-23 | 31 | 32 | 30 | 30 | 286,000 | 300 |
| 2008-10-22 | 33 | 34 | 32 | 32 | 199,000 | 320 |
| 2008-10-21 | 34 | 34 | 32 | 32 | 260,000 | 320 |
| 2008-10-20 | 32 | 33 | 31 | 33 | 407,000 | 330 |
| 2008-10-17 | 32 | 33 | 30 | 32 | 326,000 | 320 |
| 2008-10-16 | 30 | 32 | 30 | 30 | 300,000 | 300 |
| 2008-10-15 | 35 | 35 | 33 | 34 | 216,000 | 340 |
| 2008-10-14 | 34 | 36 | 32 | 33 | 589,000 | 330 |
| 2008-10-10 | 27 | 29 | 27 | 28 | 772,000 | 280 |
| 2008-10-09 | 30 | 33 | 30 | 32 | 434,000 | 320 |
| 2008-10-08 | 30 | 31 | 29 | 31 | 600,000 | 310 |
| 2008-10-07 | 30 | 33 | 30 | 31 | 1,311,000 | 310 |
| 2008-10-06 | 36 | 37 | 34 | 36 | 347,000 | 360 |
| 2008-10-03 | 39 | 39 | 37 | 39 | 472,000 | 390 |
| 2008-10-02 | 42 | 43 | 40 | 40 | 402,000 | 400 |
| 2008-10-01 | 45 | 45 | 41 | 41 | 384,000 | 410 |
| 2008-09-30 | 42 | 44 | 42 | 43 | 565,000 | 430 |
| 2008-09-29 | 47 | 48 | 47 | 47 | 200,000 | 470 |
| 2008-09-26 | 50 | 50 | 47 | 47 | 282,000 | 470 |
| 2008-09-25 | 49 | 50 | 48 | 49 | 85,000 | 490 |
| 2008-09-24 | 48 | 49 | 48 | 49 | 145,000 | 490 |
| 2008-09-22 | 50 | 50 | 48 | 49 | 271,000 | 490 |
| 2008-09-19 | 50 | 51 | 48 | 49 | 264,000 | 490 |
| 2008-09-18 | 47 | 49 | 47 | 49 | 296,000 | 490 |
| 2008-09-17 | 50 | 50 | 47 | 49 | 460,000 | 490 |
| 2008-09-16 | 48 | 52 | 46 | 49 | 1,081,000 | 490 |
| 2008-09-12 | 51 | 52 | 49 | 50 | 646,000 | 500 |
| 2008-09-11 | 48 | 52 | 47 | 49 | 1,177,000 | 490 |
| 2008-09-10 | 46 | 48 | 46 | 48 | 616,000 | 480 |
| 2008-09-09 | 49 | 49 | 46 | 48 | 1,173,000 | 480 |
| 2008-09-08 | 50 | 52 | 47 | 49 | 4,714,000 | 490 |
| 2008-09-05 | 35 | 56 | 35 | 49 | 6,828,000 | 490 |
| 2008-09-04 | 44 | 44 | 39 | 39 | 396,000 | 390 |
| 2008-09-03 | 45 | 46 | 44 | 45 | 121,000 | 450 |
| 2008-09-02 | 45 | 46 | 44 | 45 | 81,000 | 450 |
| 2008-09-01 | 45 | 47 | 45 | 45 | 124,000 | 450 |
| 2008-08-29 | 45 | 46 | 44 | 45 | 115,000 | 450 |
| 2008-08-28 | 45 | 46 | 45 | 45 | 79,000 | 450 |
| 2008-08-27 | 47 | 48 | 45 | 45 | 87,000 | 450 |
| 2008-08-26 | 44 | 47 | 44 | 47 | 112,000 | 470 |
| 2008-08-25 | 47 | 47 | 45 | 47 | 120,000 | 470 |
| 2008-08-22 | 46 | 46 | 44 | 46 | 283,000 | 460 |
| 2008-08-21 | 48 | 48 | 46 | 46 | 113,000 | 460 |
| 2008-08-20 | 47 | 48 | 46 | 48 | 74,000 | 480 |
| 2008-08-19 | 47 | 48 | 47 | 47 | 66,000 | 470 |
| 2008-08-18 | 47 | 49 | 47 | 48 | 117,000 | 480 |
| 2008-08-15 | 50 | 50 | 47 | 48 | 117,000 | 480 |
| 2008-08-14 | 48 | 49 | 47 | 47 | 166,000 | 470 |
| 2008-08-13 | 49 | 49 | 48 | 48 | 87,000 | 480 |
| 2008-08-12 | 50 | 51 | 49 | 51 | 55,000 | 510 |
| 2008-08-11 | 50 | 51 | 49 | 49 | 91,000 | 490 |
| 2008-08-08 | 49 | 50 | 48 | 50 | 105,000 | 500 |
| 2008-08-07 | 50 | 51 | 50 | 50 | 150,000 | 500 |
| 2008-08-06 | 49 | 51 | 48 | 50 | 173,000 | 500 |
| 2008-08-05 | 49 | 49 | 46 | 47 | 222,000 | 470 |
| 2008-08-04 | 52 | 52 | 50 | 50 | 235,000 | 500 |
| 2008-08-01 | 53 | 54 | 52 | 53 | 146,000 | 530 |
| 2008-07-31 | 55 | 55 | 53 | 54 | 185,000 | 540 |
| 2008-07-30 | 53 | 54 | 52 | 54 | 185,000 | 540 |
| 2008-07-29 | 52 | 53 | 51 | 53 | 149,000 | 530 |
| 2008-07-28 | 51 | 54 | 51 | 53 | 262,000 | 530 |
| 2008-07-25 | 52 | 54 | 51 | 51 | 579,000 | 510 |
| 2008-07-24 | 50 | 53 | 50 | 52 | 671,000 | 520 |
| 2008-07-23 | 49 | 50 | 48 | 48 | 262,000 | 480 |
| 2008-07-22 | 50 | 50 | 46 | 49 | 820,000 | 490 |
| 2008-07-18 | 54 | 55 | 51 | 51 | 210,000 | 510 |
| 2008-07-17 | 53 | 54 | 53 | 53 | 206,000 | 530 |
| 2008-07-16 | 54 | 54 | 51 | 52 | 362,000 | 520 |
| 2008-07-15 | 59 | 59 | 55 | 55 | 259,000 | 550 |
| 2008-07-14 | 57 | 58 | 57 | 57 | 109,000 | 570 |
| 2008-07-11 | 59 | 59 | 58 | 58 | 217,000 | 580 |
| 2008-07-10 | 58 | 59 | 57 | 58 | 215,000 | 580 |
| 2008-07-09 | 59 | 60 | 58 | 58 | 155,000 | 580 |
| 2008-07-08 | 60 | 60 | 58 | 58 | 282,000 | 580 |
| 2008-07-07 | 60 | 60 | 58 | 60 | 343,000 | 600 |
| 2008-07-04 | 62 | 62 | 61 | 62 | 120,000 | 620 |
| 2008-07-03 | 60 | 62 | 60 | 62 | 221,000 | 620 |
| 2008-07-02 | 65 | 65 | 61 | 62 | 452,000 | 620 |
| 2008-07-01 | 66 | 66 | 64 | 64 | 121,000 | 640 |
| 2008-06-30 | 64 | 66 | 64 | 65 | 118,000 | 650 |
| 2008-06-27 | 63 | 65 | 63 | 64 | 272,000 | 640 |
| 2008-06-26 | 66 | 66 | 65 | 65 | 441,000 | 650 |
| 2008-06-25 | 67 | 68 | 65 | 65 | 680,000 | 650 |
| 2008-06-24 | 68 | 68 | 67 | 67 | 243,000 | 670 |
| 2008-06-23 | 67 | 70 | 66 | 68 | 430,000 | 680 |
| 2008-06-20 | 70 | 70 | 68 | 68 | 590,000 | 680 |
| 2008-06-19 | 71 | 71 | 70 | 70 | 374,000 | 700 |
| 2008-06-18 | 71 | 72 | 71 | 71 | 407,000 | 710 |
| 2008-06-17 | 72 | 72 | 71 | 71 | 491,000 | 710 |
| 2008-06-16 | 74 | 74 | 71 | 71 | 1,020,000 | 710 |
| 2008-06-13 | 72 | 76 | 70 | 73 | 4,599,000 | 730 |
| 2008-06-12 | 75 | 83 | 71 | 72 | 11,514,000 | 720 |
| 2008-06-11 | 70 | 72 | 67 | 71 | 1,479,000 | 710 |
| 2008-06-10 | 71 | 72 | 70 | 71 | 233,000 | 710 |
| 2008-06-09 | 72 | 72 | 71 | 71 | 139,000 | 710 |
| 2008-06-06 | 75 | 75 | 72 | 72 | 811,000 | 720 |
| 2008-06-05 | 73 | 75 | 71 | 73 | 869,000 | 730 |
| 2008-06-04 | 70 | 72 | 69 | 72 | 318,000 | 720 |
| 2008-06-03 | 72 | 72 | 70 | 70 | 206,000 | 700 |
| 2008-06-02 | 71 | 71 | 70 | 71 | 182,000 | 710 |
| 2008-05-30 | 71 | 72 | 70 | 71 | 179,000 | 710 |
| 2008-05-29 | 71 | 72 | 71 | 71 | 125,000 | 710 |
| 2008-05-28 | 73 | 73 | 71 | 71 | 147,000 | 710 |
| 2008-05-27 | 72 | 73 | 72 | 73 | 158,000 | 730 |
| 2008-05-26 | 73 | 74 | 72 | 72 | 238,000 | 720 |
| 2008-05-23 | 76 | 76 | 74 | 74 | 512,000 | 740 |
| 2008-05-22 | 74 | 75 | 73 | 74 | 330,000 | 740 |
| 2008-05-21 | 75 | 77 | 74 | 76 | 811,000 | 760 |
| 2008-05-20 | 74 | 76 | 73 | 75 | 910,000 | 750 |
| 2008-05-19 | 71 | 75 | 71 | 74 | 361,000 | 740 |
| 2008-05-16 | 71 | 72 | 70 | 70 | 189,000 | 700 |
| 2008-05-15 | 72 | 75 | 71 | 71 | 1,446,000 | 710 |
| 2008-05-14 | 69 | 71 | 69 | 71 | 196,000 | 710 |
| 2008-05-13 | 69 | 70 | 68 | 70 | 294,000 | 700 |
| 2008-05-12 | 69 | 70 | 69 | 69 | 193,000 | 690 |
| 2008-05-09 | 71 | 71 | 69 | 69 | 322,000 | 690 |
| 2008-05-08 | 70 | 71 | 69 | 70 | 304,000 | 700 |
| 2008-05-07 | 72 | 72 | 70 | 70 | 299,000 | 700 |
| 2008-05-02 | 71 | 72 | 69 | 72 | 478,000 | 720 |
| 2008-05-01 | 69 | 72 | 69 | 70 | 658,000 | 700 |
| 2008-04-30 | 68 | 71 | 68 | 69 | 223,000 | 690 |
| 2008-04-28 | 69 | 70 | 68 | 69 | 300,000 | 690 |
| 2008-04-25 | 68 | 70 | 68 | 68 | 447,000 | 680 |
| 2008-04-24 | 69 | 69 | 68 | 68 | 114,000 | 680 |
| 2008-04-23 | 68 | 69 | 67 | 68 | 97,000 | 680 |
| 2008-04-22 | 69 | 69 | 67 | 69 | 370,000 | 690 |
| 2008-04-21 | 67 | 71 | 67 | 69 | 985,000 | 690 |
| 2008-04-18 | 68 | 68 | 66 | 67 | 122,000 | 670 |
| 2008-04-17 | 67 | 67 | 66 | 67 | 152,000 | 670 |
| 2008-04-16 | 68 | 70 | 66 | 66 | 1,200,000 | 660 |
| 2008-04-15 | 67 | 68 | 66 | 67 | 203,000 | 670 |
| 2008-04-14 | 67 | 67 | 65 | 65 | 120,000 | 650 |
| 2008-04-11 | 66 | 68 | 65 | 68 | 254,000 | 680 |
| 2008-04-10 | 67 | 75 | 66 | 67 | 2,497,000 | 670 |
| 2008-04-09 | 67 | 68 | 67 | 68 | 46,000 | 680 |
| 2008-04-08 | 68 | 69 | 67 | 67 | 145,000 | 670 |
| 2008-04-07 | 68 | 70 | 67 | 68 | 297,000 | 680 |
| 2008-04-04 | 68 | 68 | 67 | 67 | 206,000 | 670 |
| 2008-04-03 | 70 | 70 | 67 | 69 | 379,000 | 690 |
| 2008-04-02 | 70 | 71 | 68 | 69 | 171,000 | 690 |
| 2008-04-01 | 66 | 69 | 65 | 68 | 384,000 | 680 |
| 2008-03-31 | 67 | 67 | 65 | 67 | 300,000 | 670 |
| 2008-03-28 | 69 | 71 | 66 | 67 | 855,000 | 670 |
| 2008-03-27 | 68 | 70 | 68 | 70 | 208,000 | 700 |
| 2008-03-26 | 69 | 71 | 67 | 68 | 209,000 | 680 |
| 2008-03-25 | 69 | 69 | 67 | 69 | 87,000 | 690 |
| 2008-03-24 | 69 | 69 | 67 | 67 | 115,000 | 670 |
| 2008-03-21 | 67 | 69 | 66 | 69 | 154,000 | 690 |
| 2008-03-19 | 66 | 68 | 65 | 65 | 163,000 | 650 |
| 2008-03-18 | 65 | 65 | 63 | 63 | 159,000 | 630 |
| 2008-03-17 | 65 | 68 | 62 | 65 | 320,000 | 650 |
| 2008-03-14 | 67 | 67 | 63 | 63 | 352,000 | 630 |
| 2008-03-13 | 70 | 71 | 68 | 68 | 201,000 | 680 |
| 2008-03-12 | 70 | 71 | 68 | 69 | 402,000 | 690 |
| 2008-03-11 | 65 | 68 | 65 | 67 | 192,000 | 670 |
| 2008-03-10 | 70 | 72 | 67 | 67 | 231,000 | 670 |
| 2008-03-07 | 75 | 75 | 71 | 72 | 363,000 | 720 |
| 2008-03-06 | 73 | 79 | 73 | 74 | 800,000 | 740 |
| 2008-03-05 | 74 | 76 | 71 | 73 | 440,000 | 730 |
| 2008-03-04 | 75 | 76 | 74 | 75 | 274,000 | 750 |
| 2008-03-03 | 76 | 76 | 74 | 76 | 377,000 | 760 |
| 2008-02-29 | 80 | 80 | 76 | 78 | 946,000 | 780 |
| 2008-02-28 | 82 | 85 | 80 | 81 | 1,210,000 | 810 |
| 2008-02-27 | 84 | 85 | 81 | 84 | 1,964,000 | 840 |
| 2008-02-26 | 83 | 103 | 83 | 86 | 12,684,000 | 860 |
| 2008-02-25 | 74 | 81 | 74 | 79 | 798,000 | 790 |
| 2008-02-22 | 75 | 75 | 73 | 74 | 123,000 | 740 |
| 2008-02-21 | 73 | 75 | 73 | 75 | 87,000 | 750 |
| 2008-02-20 | 75 | 76 | 74 | 74 | 224,000 | 740 |
| 2008-02-19 | 74 | 75 | 74 | 74 | 97,000 | 740 |
| 2008-02-18 | 72 | 74 | 72 | 73 | 123,000 | 730 |
| 2008-02-15 | 73 | 73 | 70 | 72 | 190,000 | 720 |
| 2008-02-14 | 73 | 73 | 71 | 72 | 97,000 | 720 |
| 2008-02-13 | 68 | 71 | 68 | 70 | 82,000 | 700 |
| 2008-02-12 | 68 | 69 | 67 | 67 | 77,000 | 670 |
| 2008-02-08 | 71 | 72 | 68 | 69 | 186,000 | 690 |
| 2008-02-07 | 75 | 75 | 72 | 72 | 97,000 | 720 |
| 2008-02-06 | 74 | 76 | 74 | 75 | 82,000 | 750 |
| 2008-02-05 | 76 | 78 | 76 | 77 | 86,000 | 770 |
| 2008-02-04 | 76 | 80 | 75 | 78 | 147,000 | 780 |
| 2008-02-01 | 77 | 77 | 76 | 76 | 43,000 | 760 |
| 2008-01-31 | 74 | 78 | 73 | 77 | 113,000 | 770 |
| 2008-01-30 | 76 | 76 | 73 | 74 | 160,000 | 740 |
| 2008-01-29 | 71 | 74 | 70 | 73 | 132,000 | 730 |
| 2008-01-28 | 71 | 72 | 71 | 71 | 83,000 | 710 |
| 2008-01-25 | 74 | 75 | 72 | 73 | 127,000 | 730 |
| 2008-01-24 | 66 | 72 | 66 | 71 | 93,000 | 710 |
| 2008-01-23 | 66 | 69 | 65 | 65 | 105,000 | 650 |
| 2008-01-22 | 64 | 66 | 62 | 64 | 138,000 | 640 |
| 2008-01-21 | 68 | 70 | 68 | 69 | 181,000 | 690 |
| 2008-01-18 | 63 | 70 | 63 | 69 | 215,000 | 690 |
| 2008-01-17 | 63 | 68 | 63 | 68 | 177,000 | 680 |
| 2008-01-16 | 65 | 70 | 63 | 65 | 309,000 | 650 |
| 2008-01-15 | 83 | 83 | 71 | 72 | 256,000 | 720 |
| 2008-01-11 | 82 | 85 | 82 | 82 | 114,000 | 820 |
| 2008-01-10 | 84 | 86 | 84 | 85 | 65,000 | 850 |
| 2008-01-09 | 85 | 86 | 85 | 86 | 151,000 | 860 |
| 2008-01-08 | 85 | 86 | 85 | 85 | 149,000 | 850 |
| 2008-01-07 | 80 | 86 | 79 | 85 | 141,000 | 850 |
| 2008-01-04 | 80 | 84 | 80 | 82 | 150,000 | 820 |
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
