8013 (株)ナイガイ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 49 | 49 | 48 | 49 | 267,000 | 490 |
| 2009-12-29 | 47 | 48 | 47 | 48 | 237,000 | 480 |
| 2009-12-28 | 47 | 49 | 47 | 47 | 642,000 | 470 |
| 2009-12-25 | 50 | 50 | 47 | 47 | 1,797,000 | 470 |
| 2009-12-24 | 51 | 53 | 50 | 52 | 1,486,000 | 520 |
| 2009-12-22 | 50 | 51 | 50 | 50 | 629,000 | 500 |
| 2009-12-21 | 51 | 52 | 50 | 50 | 2,104,000 | 500 |
| 2009-12-18 | 53 | 54 | 49 | 52 | 11,287,000 | 520 |
| 2009-12-17 | 45 | 54 | 45 | 52 | 13,778,000 | 520 |
| 2009-12-16 | 42 | 43 | 42 | 43 | 82,000 | 430 |
| 2009-12-15 | 43 | 43 | 41 | 42 | 101,000 | 420 |
| 2009-12-14 | 41 | 43 | 41 | 42 | 127,000 | 420 |
| 2009-12-11 | 42 | 42 | 40 | 41 | 235,000 | 410 |
| 2009-12-10 | 43 | 43 | 42 | 42 | 49,000 | 420 |
| 2009-12-09 | 44 | 44 | 43 | 43 | 240,000 | 430 |
| 2009-12-08 | 41 | 47 | 41 | 45 | 985,000 | 450 |
| 2009-12-07 | 42 | 43 | 41 | 41 | 191,000 | 410 |
| 2009-12-04 | 42 | 42 | 41 | 41 | 115,000 | 410 |
| 2009-12-03 | 41 | 42 | 41 | 42 | 47,000 | 420 |
| 2009-12-02 | 42 | 42 | 41 | 42 | 42,000 | 420 |
| 2009-12-01 | 41 | 42 | 41 | 42 | 63,000 | 420 |
| 2009-11-30 | 39 | 42 | 39 | 42 | 127,000 | 420 |
| 2009-11-27 | 40 | 40 | 39 | 40 | 40,000 | 400 |
| 2009-11-26 | 40 | 41 | 40 | 41 | 39,000 | 410 |
| 2009-11-25 | 38 | 40 | 38 | 40 | 139,000 | 400 |
| 2009-11-24 | 41 | 41 | 39 | 39 | 56,000 | 390 |
| 2009-11-20 | 40 | 40 | 40 | 40 | 57,000 | 400 |
| 2009-11-19 | 40 | 40 | 39 | 40 | 75,000 | 400 |
| 2009-11-18 | 40 | 41 | 40 | 40 | 38,000 | 400 |
| 2009-11-17 | 43 | 43 | 40 | 40 | 207,000 | 400 |
| 2009-11-16 | 44 | 44 | 43 | 43 | 39,000 | 430 |
| 2009-11-13 | 43 | 44 | 43 | 44 | 75,000 | 440 |
| 2009-11-12 | 44 | 44 | 43 | 43 | 15,000 | 430 |
| 2009-11-11 | 45 | 45 | 44 | 44 | 41,000 | 440 |
| 2009-11-10 | 44 | 45 | 44 | 44 | 54,000 | 440 |
| 2009-11-09 | 44 | 44 | 43 | 44 | 29,000 | 440 |
| 2009-11-06 | 45 | 45 | 43 | 43 | 155,000 | 430 |
| 2009-11-05 | 44 | 45 | 44 | 44 | 45,000 | 440 |
| 2009-11-04 | 44 | 45 | 44 | 45 | 35,000 | 450 |
| 2009-11-02 | 43 | 45 | 43 | 44 | 107,000 | 440 |
| 2009-10-30 | 45 | 46 | 45 | 45 | 44,000 | 450 |
| 2009-10-29 | 44 | 45 | 44 | 45 | 73,000 | 450 |
| 2009-10-28 | 45 | 45 | 44 | 45 | 43,000 | 450 |
| 2009-10-27 | 47 | 47 | 45 | 45 | 70,000 | 450 |
| 2009-10-26 | 45 | 47 | 45 | 47 | 106,000 | 470 |
| 2009-10-23 | 47 | 47 | 45 | 45 | 84,000 | 450 |
| 2009-10-22 | 45 | 47 | 45 | 47 | 122,000 | 470 |
| 2009-10-21 | 46 | 47 | 46 | 47 | 40,000 | 470 |
| 2009-10-20 | 46 | 47 | 46 | 46 | 61,000 | 460 |
| 2009-10-19 | 46 | 47 | 45 | 47 | 153,000 | 470 |
| 2009-10-16 | 49 | 49 | 46 | 48 | 154,000 | 480 |
| 2009-10-15 | 49 | 49 | 48 | 49 | 156,000 | 490 |
| 2009-10-14 | 46 | 48 | 45 | 48 | 117,000 | 480 |
| 2009-10-13 | 45 | 46 | 44 | 46 | 196,000 | 460 |
| 2009-10-09 | 44 | 45 | 43 | 45 | 87,000 | 450 |
| 2009-10-08 | 43 | 44 | 42 | 43 | 51,000 | 430 |
| 2009-10-07 | 40 | 43 | 40 | 43 | 128,000 | 430 |
| 2009-10-06 | 40 | 40 | 38 | 40 | 285,000 | 400 |
| 2009-10-05 | 40 | 41 | 39 | 40 | 99,000 | 400 |
| 2009-10-02 | 41 | 41 | 39 | 41 | 178,000 | 410 |
| 2009-10-01 | 44 | 44 | 41 | 41 | 237,000 | 410 |
| 2009-09-30 | 44 | 45 | 44 | 45 | 113,000 | 450 |
| 2009-09-29 | 45 | 45 | 43 | 45 | 246,000 | 450 |
| 2009-09-28 | 46 | 46 | 43 | 44 | 374,000 | 440 |
| 2009-09-25 | 47 | 47 | 46 | 46 | 98,000 | 460 |
| 2009-09-24 | 47 | 48 | 47 | 48 | 71,000 | 480 |
| 2009-09-18 | 48 | 49 | 47 | 47 | 166,000 | 470 |
| 2009-09-17 | 47 | 48 | 47 | 48 | 45,000 | 480 |
| 2009-09-16 | 47 | 49 | 47 | 47 | 130,000 | 470 |
| 2009-09-15 | 49 | 49 | 47 | 47 | 87,000 | 470 |
| 2009-09-14 | 50 | 50 | 48 | 48 | 115,000 | 480 |
| 2009-09-11 | 51 | 51 | 49 | 50 | 151,000 | 500 |
| 2009-09-10 | 50 | 51 | 49 | 51 | 138,000 | 510 |
| 2009-09-09 | 50 | 50 | 49 | 49 | 35,000 | 490 |
| 2009-09-08 | 50 | 50 | 49 | 50 | 41,000 | 500 |
| 2009-09-07 | 49 | 50 | 49 | 49 | 188,000 | 490 |
| 2009-09-04 | 50 | 50 | 49 | 49 | 257,000 | 490 |
| 2009-09-03 | 51 | 51 | 49 | 51 | 297,000 | 510 |
| 2009-09-02 | 53 | 53 | 52 | 52 | 137,000 | 520 |
| 2009-09-01 | 53 | 54 | 53 | 53 | 75,000 | 530 |
| 2009-08-31 | 53 | 54 | 53 | 53 | 71,000 | 530 |
| 2009-08-28 | 53 | 54 | 53 | 53 | 57,000 | 530 |
| 2009-08-27 | 54 | 54 | 53 | 53 | 76,000 | 530 |
| 2009-08-26 | 55 | 55 | 53 | 53 | 189,000 | 530 |
| 2009-08-25 | 54 | 56 | 53 | 54 | 358,000 | 540 |
| 2009-08-24 | 54 | 55 | 53 | 54 | 77,000 | 540 |
| 2009-08-21 | 55 | 55 | 53 | 53 | 89,000 | 530 |
| 2009-08-20 | 54 | 55 | 54 | 55 | 136,000 | 550 |
| 2009-08-19 | 53 | 55 | 53 | 53 | 267,000 | 530 |
| 2009-08-18 | 52 | 54 | 52 | 53 | 99,000 | 530 |
| 2009-08-17 | 54 | 54 | 52 | 52 | 60,000 | 520 |
| 2009-08-14 | 53 | 54 | 53 | 53 | 87,000 | 530 |
| 2009-08-13 | 53 | 54 | 53 | 53 | 47,000 | 530 |
| 2009-08-12 | 54 | 54 | 53 | 53 | 67,000 | 530 |
| 2009-08-11 | 54 | 54 | 53 | 54 | 30,000 | 540 |
| 2009-08-10 | 53 | 54 | 53 | 53 | 18,000 | 530 |
| 2009-08-07 | 54 | 54 | 53 | 54 | 27,000 | 540 |
| 2009-08-06 | 53 | 54 | 53 | 53 | 43,000 | 530 |
| 2009-08-05 | 53 | 54 | 53 | 54 | 25,000 | 540 |
| 2009-08-04 | 55 | 55 | 53 | 53 | 149,000 | 530 |
| 2009-08-03 | 54 | 55 | 54 | 54 | 139,000 | 540 |
| 2009-07-31 | 53 | 54 | 53 | 53 | 130,000 | 530 |
| 2009-07-30 | 53 | 54 | 53 | 54 | 49,000 | 540 |
| 2009-07-29 | 53 | 54 | 53 | 53 | 74,000 | 530 |
| 2009-07-28 | 54 | 54 | 52 | 53 | 113,000 | 530 |
| 2009-07-27 | 55 | 55 | 53 | 53 | 397,000 | 530 |
| 2009-07-24 | 54 | 55 | 54 | 55 | 94,000 | 550 |
| 2009-07-23 | 54 | 54 | 53 | 53 | 267,000 | 530 |
| 2009-07-22 | 52 | 53 | 52 | 52 | 127,000 | 520 |
| 2009-07-21 | 53 | 54 | 53 | 53 | 114,000 | 530 |
| 2009-07-17 | 52 | 52 | 51 | 51 | 99,000 | 510 |
| 2009-07-16 | 52 | 53 | 51 | 51 | 112,000 | 510 |
| 2009-07-15 | 53 | 53 | 51 | 51 | 85,000 | 510 |
| 2009-07-14 | 51 | 53 | 51 | 51 | 176,000 | 510 |
| 2009-07-13 | 54 | 54 | 50 | 50 | 282,000 | 500 |
| 2009-07-10 | 54 | 55 | 54 | 55 | 126,000 | 550 |
| 2009-07-09 | 53 | 56 | 53 | 55 | 263,000 | 550 |
| 2009-07-08 | 55 | 57 | 53 | 55 | 658,000 | 550 |
| 2009-07-07 | 57 | 57 | 56 | 57 | 299,000 | 570 |
| 2009-07-06 | 57 | 57 | 56 | 57 | 113,000 | 570 |
| 2009-07-03 | 57 | 58 | 56 | 57 | 131,000 | 570 |
| 2009-07-02 | 59 | 62 | 57 | 57 | 684,000 | 570 |
| 2009-07-01 | 58 | 60 | 58 | 58 | 295,000 | 580 |
| 2009-06-30 | 59 | 61 | 57 | 58 | 477,000 | 580 |
| 2009-06-29 | 60 | 61 | 58 | 58 | 303,000 | 580 |
| 2009-06-26 | 59 | 59 | 58 | 59 | 68,000 | 590 |
| 2009-06-25 | 59 | 59 | 57 | 58 | 147,000 | 580 |
| 2009-06-24 | 58 | 59 | 57 | 57 | 134,000 | 570 |
| 2009-06-23 | 57 | 59 | 57 | 57 | 214,000 | 570 |
| 2009-06-22 | 59 | 59 | 56 | 59 | 360,000 | 590 |
| 2009-06-19 | 60 | 60 | 59 | 59 | 202,000 | 590 |
| 2009-06-18 | 62 | 62 | 60 | 60 | 171,000 | 600 |
| 2009-06-17 | 60 | 63 | 60 | 62 | 529,000 | 620 |
| 2009-06-16 | 62 | 65 | 61 | 61 | 1,856,000 | 610 |
| 2009-06-15 | 61 | 65 | 61 | 63 | 1,974,000 | 630 |
| 2009-06-12 | 61 | 62 | 59 | 60 | 704,000 | 600 |
| 2009-06-11 | 61 | 61 | 59 | 60 | 618,000 | 600 |
| 2009-06-10 | 60 | 62 | 60 | 61 | 1,042,000 | 610 |
| 2009-06-09 | 59 | 61 | 57 | 59 | 2,092,000 | 590 |
| 2009-06-08 | 56 | 58 | 55 | 56 | 663,000 | 560 |
| 2009-06-05 | 54 | 55 | 54 | 55 | 270,000 | 550 |
| 2009-06-04 | 55 | 56 | 53 | 53 | 288,000 | 530 |
| 2009-06-03 | 56 | 56 | 55 | 55 | 100,000 | 550 |
| 2009-06-02 | 56 | 57 | 55 | 55 | 113,000 | 550 |
| 2009-06-01 | 56 | 57 | 55 | 56 | 328,000 | 560 |
| 2009-05-29 | 55 | 57 | 54 | 55 | 412,000 | 550 |
| 2009-05-28 | 53 | 55 | 53 | 55 | 185,000 | 550 |
| 2009-05-27 | 54 | 55 | 53 | 53 | 319,000 | 530 |
| 2009-05-26 | 54 | 55 | 53 | 54 | 162,000 | 540 |
| 2009-05-25 | 53 | 54 | 53 | 53 | 138,000 | 530 |
| 2009-05-22 | 53 | 54 | 52 | 52 | 152,000 | 520 |
| 2009-05-21 | 53 | 54 | 53 | 54 | 217,000 | 540 |
| 2009-05-20 | 54 | 54 | 53 | 54 | 47,000 | 540 |
| 2009-05-19 | 54 | 54 | 52 | 54 | 588,000 | 540 |
| 2009-05-18 | 52 | 57 | 52 | 53 | 1,168,000 | 530 |
| 2009-05-15 | 51 | 53 | 51 | 53 | 158,000 | 530 |
| 2009-05-14 | 52 | 53 | 51 | 51 | 135,000 | 510 |
| 2009-05-13 | 52 | 53 | 52 | 52 | 172,000 | 520 |
| 2009-05-12 | 52 | 53 | 51 | 53 | 169,000 | 530 |
| 2009-05-11 | 53 | 53 | 52 | 52 | 163,000 | 520 |
| 2009-05-08 | 53 | 54 | 51 | 52 | 385,000 | 520 |
| 2009-05-07 | 54 | 55 | 52 | 53 | 262,000 | 530 |
| 2009-05-01 | 55 | 55 | 51 | 53 | 484,000 | 530 |
| 2009-04-30 | 52 | 59 | 51 | 55 | 1,831,000 | 550 |
| 2009-04-28 | 50 | 51 | 50 | 50 | 177,000 | 500 |
| 2009-04-27 | 52 | 52 | 50 | 50 | 83,000 | 500 |
| 2009-04-24 | 50 | 51 | 49 | 50 | 212,000 | 500 |
| 2009-04-23 | 50 | 50 | 48 | 50 | 385,000 | 500 |
| 2009-04-22 | 53 | 54 | 50 | 50 | 431,000 | 500 |
| 2009-04-21 | 51 | 53 | 50 | 51 | 478,000 | 510 |
| 2009-04-20 | 56 | 57 | 52 | 54 | 627,000 | 540 |
| 2009-04-17 | 60 | 61 | 56 | 57 | 1,766,000 | 570 |
| 2009-04-16 | 54 | 62 | 54 | 62 | 2,210,000 | 620 |
| 2009-04-15 | 53 | 56 | 52 | 55 | 848,000 | 550 |
| 2009-04-14 | 52 | 54 | 51 | 52 | 454,000 | 520 |
| 2009-04-13 | 50 | 53 | 49 | 51 | 457,000 | 510 |
| 2009-04-10 | 49 | 51 | 49 | 50 | 378,000 | 500 |
| 2009-04-09 | 49 | 50 | 47 | 48 | 531,000 | 480 |
| 2009-04-08 | 50 | 50 | 47 | 48 | 276,000 | 480 |
| 2009-04-07 | 47 | 50 | 47 | 50 | 384,000 | 500 |
| 2009-04-06 | 48 | 49 | 48 | 49 | 91,000 | 490 |
| 2009-04-03 | 49 | 49 | 47 | 48 | 127,000 | 480 |
| 2009-04-02 | 46 | 48 | 46 | 47 | 177,000 | 470 |
| 2009-04-01 | 45 | 47 | 45 | 46 | 217,000 | 460 |
| 2009-03-31 | 46 | 48 | 45 | 45 | 271,000 | 450 |
| 2009-03-30 | 49 | 50 | 46 | 46 | 313,000 | 460 |
| 2009-03-27 | 52 | 53 | 49 | 50 | 620,000 | 500 |
| 2009-03-26 | 52 | 52 | 49 | 52 | 206,000 | 520 |
| 2009-03-25 | 49 | 52 | 49 | 52 | 308,000 | 520 |
| 2009-03-24 | 50 | 51 | 49 | 49 | 224,000 | 490 |
| 2009-03-23 | 48 | 50 | 48 | 50 | 184,000 | 500 |
| 2009-03-19 | 51 | 51 | 48 | 48 | 262,000 | 480 |
| 2009-03-18 | 52 | 56 | 50 | 52 | 593,000 | 520 |
| 2009-03-17 | 48 | 49 | 47 | 47 | 110,000 | 470 |
| 2009-03-16 | 47 | 48 | 46 | 48 | 133,000 | 480 |
| 2009-03-13 | 46 | 49 | 45 | 47 | 293,000 | 470 |
| 2009-03-12 | 47 | 47 | 46 | 46 | 59,000 | 460 |
| 2009-03-11 | 46 | 47 | 46 | 47 | 93,000 | 470 |
| 2009-03-10 | 47 | 47 | 46 | 46 | 81,000 | 460 |
| 2009-03-09 | 47 | 47 | 46 | 47 | 64,000 | 470 |
| 2009-03-06 | 48 | 48 | 47 | 47 | 105,000 | 470 |
| 2009-03-05 | 48 | 48 | 47 | 48 | 96,000 | 480 |
| 2009-03-04 | 46 | 48 | 46 | 48 | 102,000 | 480 |
| 2009-03-03 | 48 | 48 | 47 | 47 | 77,000 | 470 |
| 2009-03-02 | 47 | 48 | 46 | 48 | 134,000 | 480 |
| 2009-02-27 | 50 | 51 | 49 | 49 | 334,000 | 490 |
| 2009-02-26 | 49 | 50 | 48 | 50 | 351,000 | 500 |
| 2009-02-25 | 47 | 48 | 45 | 48 | 124,000 | 480 |
| 2009-02-24 | 44 | 46 | 43 | 46 | 191,000 | 460 |
| 2009-02-23 | 45 | 46 | 43 | 45 | 208,000 | 450 |
| 2009-02-20 | 48 | 48 | 46 | 46 | 82,000 | 460 |
| 2009-02-19 | 47 | 48 | 46 | 48 | 71,000 | 480 |
| 2009-02-18 | 48 | 48 | 47 | 47 | 83,000 | 470 |
| 2009-02-17 | 50 | 50 | 48 | 48 | 120,000 | 480 |
| 2009-02-16 | 51 | 52 | 50 | 50 | 221,000 | 500 |
| 2009-02-13 | 47 | 52 | 47 | 51 | 248,000 | 510 |
| 2009-02-12 | 44 | 47 | 44 | 46 | 274,000 | 460 |
| 2009-02-10 | 48 | 49 | 46 | 46 | 302,000 | 460 |
| 2009-02-09 | 51 | 52 | 49 | 49 | 223,000 | 490 |
| 2009-02-06 | 51 | 52 | 50 | 51 | 228,000 | 510 |
| 2009-02-05 | 56 | 56 | 52 | 52 | 462,000 | 520 |
| 2009-02-04 | 57 | 58 | 56 | 56 | 71,000 | 560 |
| 2009-02-03 | 56 | 58 | 56 | 58 | 178,000 | 580 |
| 2009-02-02 | 55 | 57 | 55 | 57 | 378,000 | 570 |
| 2009-01-30 | 56 | 57 | 56 | 56 | 146,000 | 560 |
| 2009-01-29 | 58 | 58 | 56 | 57 | 192,000 | 570 |
| 2009-01-28 | 59 | 59 | 56 | 58 | 339,000 | 580 |
| 2009-01-27 | 56 | 59 | 56 | 59 | 210,000 | 590 |
| 2009-01-26 | 56 | 57 | 55 | 55 | 237,000 | 550 |
| 2009-01-23 | 57 | 61 | 57 | 58 | 823,000 | 580 |
| 2009-01-22 | 59 | 60 | 53 | 57 | 794,000 | 570 |
| 2009-01-21 | 59 | 61 | 57 | 58 | 566,000 | 580 |
| 2009-01-20 | 63 | 63 | 60 | 61 | 578,000 | 610 |
| 2009-01-19 | 65 | 65 | 63 | 63 | 562,000 | 630 |
| 2009-01-16 | 61 | 64 | 61 | 64 | 851,000 | 640 |
| 2009-01-15 | 61 | 63 | 60 | 61 | 531,000 | 610 |
| 2009-01-14 | 61 | 63 | 60 | 62 | 790,000 | 620 |
| 2009-01-13 | 55 | 62 | 55 | 61 | 1,322,000 | 610 |
| 2009-01-09 | 52 | 57 | 52 | 57 | 1,520,000 | 570 |
| 2009-01-08 | 52 | 52 | 51 | 52 | 282,000 | 520 |
| 2009-01-07 | 50 | 52 | 50 | 52 | 211,000 | 520 |
| 2009-01-06 | 52 | 52 | 50 | 50 | 258,000 | 500 |
| 2009-01-05 | 50 | 52 | 49 | 52 | 250,000 | 520 |
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
