8013 (株)ナイガイ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 47 | 48 | 47 | 47 | 200,000 | 470 |
| 2010-12-29 | 47 | 47 | 46 | 47 | 62,000 | 470 |
| 2010-12-28 | 46 | 47 | 45 | 47 | 52,000 | 470 |
| 2010-12-27 | 46 | 46 | 45 | 46 | 148,000 | 460 |
| 2010-12-24 | 47 | 47 | 45 | 45 | 172,000 | 450 |
| 2010-12-22 | 47 | 47 | 46 | 47 | 241,000 | 470 |
| 2010-12-21 | 46 | 47 | 46 | 47 | 317,000 | 470 |
| 2010-12-20 | 48 | 48 | 46 | 46 | 294,000 | 460 |
| 2010-12-17 | 48 | 49 | 47 | 47 | 318,000 | 470 |
| 2010-12-16 | 50 | 50 | 47 | 49 | 490,000 | 490 |
| 2010-12-15 | 50 | 50 | 48 | 50 | 1,008,000 | 500 |
| 2010-12-14 | 45 | 55 | 45 | 52 | 3,368,000 | 520 |
| 2010-12-13 | 45 | 46 | 43 | 45 | 501,000 | 450 |
| 2010-12-10 | 46 | 46 | 45 | 46 | 187,000 | 460 |
| 2010-12-09 | 46 | 47 | 45 | 45 | 135,000 | 450 |
| 2010-12-08 | 45 | 47 | 45 | 47 | 148,000 | 470 |
| 2010-12-07 | 45 | 45 | 44 | 45 | 72,000 | 450 |
| 2010-12-06 | 44 | 45 | 44 | 44 | 56,000 | 440 |
| 2010-12-03 | 43 | 44 | 43 | 44 | 103,000 | 440 |
| 2010-12-02 | 44 | 45 | 43 | 44 | 237,000 | 440 |
| 2010-12-01 | 43 | 44 | 42 | 43 | 204,000 | 430 |
| 2010-11-30 | 45 | 45 | 44 | 45 | 131,000 | 450 |
| 2010-11-29 | 45 | 46 | 45 | 45 | 384,000 | 450 |
| 2010-11-26 | 46 | 47 | 45 | 45 | 166,000 | 450 |
| 2010-11-25 | 45 | 46 | 44 | 46 | 207,000 | 460 |
| 2010-11-24 | 44 | 45 | 44 | 44 | 195,000 | 440 |
| 2010-11-22 | 45 | 45 | 44 | 44 | 172,000 | 440 |
| 2010-11-19 | 44 | 45 | 44 | 44 | 244,000 | 440 |
| 2010-11-18 | 43 | 44 | 43 | 43 | 207,000 | 430 |
| 2010-11-17 | 43 | 43 | 42 | 43 | 154,000 | 430 |
| 2010-11-16 | 43 | 43 | 42 | 42 | 165,000 | 420 |
| 2010-11-15 | 43 | 43 | 42 | 42 | 146,000 | 420 |
| 2010-11-12 | 43 | 43 | 42 | 42 | 135,000 | 420 |
| 2010-11-11 | 43 | 44 | 43 | 43 | 129,000 | 430 |
| 2010-11-10 | 42 | 43 | 41 | 43 | 404,000 | 430 |
| 2010-11-09 | 47 | 47 | 40 | 43 | 583,000 | 430 |
| 2010-11-08 | 47 | 47 | 46 | 46 | 101,000 | 460 |
| 2010-11-05 | 46 | 47 | 45 | 47 | 150,000 | 470 |
| 2010-11-04 | 48 | 49 | 44 | 46 | 366,000 | 460 |
| 2010-11-02 | 46 | 49 | 46 | 49 | 344,000 | 490 |
| 2010-11-01 | 45 | 47 | 45 | 47 | 163,000 | 470 |
| 2010-10-29 | 44 | 46 | 44 | 46 | 196,000 | 460 |
| 2010-10-28 | 44 | 45 | 44 | 44 | 390,000 | 440 |
| 2010-10-27 | 43 | 45 | 43 | 45 | 247,000 | 450 |
| 2010-10-26 | 41 | 44 | 41 | 44 | 374,000 | 440 |
| 2010-10-25 | 41 | 42 | 41 | 41 | 184,000 | 410 |
| 2010-10-22 | 40 | 42 | 40 | 42 | 222,000 | 420 |
| 2010-10-21 | 40 | 41 | 40 | 41 | 53,000 | 410 |
| 2010-10-20 | 40 | 41 | 40 | 40 | 144,000 | 400 |
| 2010-10-19 | 39 | 41 | 39 | 41 | 339,000 | 410 |
| 2010-10-18 | 38 | 38 | 36 | 38 | 301,000 | 380 |
| 2010-10-15 | 39 | 39 | 38 | 38 | 140,000 | 380 |
| 2010-10-14 | 39 | 40 | 39 | 39 | 113,000 | 390 |
| 2010-10-13 | 40 | 40 | 39 | 39 | 111,000 | 390 |
| 2010-10-12 | 41 | 41 | 40 | 40 | 73,000 | 400 |
| 2010-10-08 | 41 | 41 | 40 | 41 | 105,000 | 410 |
| 2010-10-07 | 40 | 41 | 39 | 41 | 126,000 | 410 |
| 2010-10-06 | 41 | 41 | 40 | 41 | 28,000 | 410 |
| 2010-10-05 | 40 | 41 | 40 | 40 | 55,000 | 400 |
| 2010-10-04 | 41 | 41 | 40 | 40 | 139,000 | 400 |
| 2010-10-01 | 42 | 43 | 41 | 41 | 192,000 | 410 |
| 2010-09-30 | 42 | 43 | 42 | 43 | 201,000 | 430 |
| 2010-09-29 | 43 | 43 | 41 | 43 | 201,000 | 430 |
| 2010-09-28 | 42 | 43 | 41 | 43 | 105,000 | 430 |
| 2010-09-27 | 42 | 42 | 41 | 42 | 35,000 | 420 |
| 2010-09-24 | 42 | 42 | 41 | 41 | 47,000 | 410 |
| 2010-09-22 | 41 | 42 | 41 | 41 | 25,000 | 410 |
| 2010-09-21 | 42 | 42 | 41 | 41 | 130,000 | 410 |
| 2010-09-17 | 42 | 43 | 42 | 42 | 32,000 | 420 |
| 2010-09-16 | 42 | 43 | 42 | 42 | 47,000 | 420 |
| 2010-09-15 | 43 | 43 | 42 | 42 | 93,000 | 420 |
| 2010-09-14 | 43 | 43 | 42 | 43 | 52,000 | 430 |
| 2010-09-13 | 42 | 43 | 42 | 42 | 78,000 | 420 |
| 2010-09-10 | 44 | 44 | 42 | 42 | 269,000 | 420 |
| 2010-09-09 | 43 | 44 | 43 | 43 | 48,000 | 430 |
| 2010-09-08 | 44 | 44 | 43 | 44 | 35,000 | 440 |
| 2010-09-07 | 46 | 46 | 44 | 44 | 54,000 | 440 |
| 2010-09-06 | 45 | 46 | 44 | 45 | 197,000 | 450 |
| 2010-09-03 | 45 | 45 | 44 | 45 | 53,000 | 450 |
| 2010-09-02 | 45 | 45 | 44 | 44 | 139,000 | 440 |
| 2010-09-01 | 43 | 46 | 43 | 45 | 332,000 | 450 |
| 2010-08-31 | 43 | 45 | 41 | 44 | 244,000 | 440 |
| 2010-08-30 | 42 | 43 | 42 | 42 | 68,000 | 420 |
| 2010-08-27 | 41 | 42 | 41 | 42 | 24,000 | 420 |
| 2010-08-26 | 41 | 41 | 40 | 41 | 42,000 | 410 |
| 2010-08-25 | 41 | 41 | 40 | 40 | 60,000 | 400 |
| 2010-08-24 | 41 | 41 | 41 | 41 | 38,000 | 410 |
| 2010-08-23 | 41 | 43 | 41 | 42 | 56,000 | 420 |
| 2010-08-20 | 41 | 42 | 41 | 42 | 92,000 | 420 |
| 2010-08-19 | 40 | 41 | 40 | 40 | 45,000 | 400 |
| 2010-08-18 | 40 | 41 | 40 | 41 | 55,000 | 410 |
| 2010-08-17 | 40 | 41 | 40 | 40 | 49,000 | 400 |
| 2010-08-16 | 43 | 43 | 40 | 41 | 113,000 | 410 |
| 2010-08-13 | 40 | 42 | 40 | 41 | 69,000 | 410 |
| 2010-08-12 | 41 | 41 | 39 | 40 | 273,000 | 400 |
| 2010-08-11 | 43 | 43 | 42 | 42 | 68,000 | 420 |
| 2010-08-10 | 43 | 44 | 43 | 43 | 89,000 | 430 |
| 2010-08-09 | 44 | 44 | 43 | 43 | 43,000 | 430 |
| 2010-08-06 | 43 | 44 | 43 | 44 | 34,000 | 440 |
| 2010-08-05 | 43 | 44 | 43 | 43 | 62,000 | 430 |
| 2010-08-04 | 44 | 44 | 43 | 44 | 50,000 | 440 |
| 2010-08-03 | 44 | 45 | 43 | 44 | 81,000 | 440 |
| 2010-08-02 | 43 | 44 | 43 | 43 | 71,000 | 430 |
| 2010-07-30 | 43 | 44 | 42 | 43 | 141,000 | 430 |
| 2010-07-29 | 43 | 43 | 43 | 43 | 96,000 | 430 |
| 2010-07-28 | 43 | 44 | 42 | 44 | 281,000 | 440 |
| 2010-07-27 | 44 | 46 | 43 | 44 | 218,000 | 440 |
| 2010-07-26 | 44 | 44 | 43 | 43 | 78,000 | 430 |
| 2010-07-23 | 43 | 44 | 43 | 43 | 83,000 | 430 |
| 2010-07-22 | 44 | 44 | 42 | 43 | 238,000 | 430 |
| 2010-07-21 | 45 | 45 | 44 | 44 | 121,000 | 440 |
| 2010-07-20 | 45 | 45 | 43 | 45 | 164,000 | 450 |
| 2010-07-16 | 46 | 47 | 45 | 46 | 61,000 | 460 |
| 2010-07-15 | 47 | 47 | 45 | 45 | 208,000 | 450 |
| 2010-07-14 | 45 | 47 | 45 | 47 | 39,000 | 470 |
| 2010-07-13 | 46 | 46 | 45 | 45 | 53,000 | 450 |
| 2010-07-12 | 45 | 45 | 43 | 45 | 166,000 | 450 |
| 2010-07-09 | 46 | 46 | 44 | 44 | 187,000 | 440 |
| 2010-07-08 | 46 | 46 | 45 | 45 | 108,000 | 450 |
| 2010-07-07 | 46 | 47 | 45 | 45 | 140,000 | 450 |
| 2010-07-06 | 46 | 47 | 45 | 47 | 63,000 | 470 |
| 2010-07-05 | 45 | 46 | 45 | 45 | 71,000 | 450 |
| 2010-07-02 | 45 | 47 | 45 | 45 | 98,000 | 450 |
| 2010-07-01 | 45 | 45 | 44 | 45 | 129,000 | 450 |
| 2010-06-30 | 46 | 47 | 45 | 46 | 127,000 | 460 |
| 2010-06-29 | 47 | 48 | 47 | 47 | 76,000 | 470 |
| 2010-06-28 | 46 | 48 | 46 | 48 | 107,000 | 480 |
| 2010-06-25 | 47 | 47 | 46 | 47 | 120,000 | 470 |
| 2010-06-24 | 48 | 49 | 47 | 48 | 268,000 | 480 |
| 2010-06-23 | 49 | 49 | 47 | 47 | 422,000 | 470 |
| 2010-06-22 | 50 | 50 | 48 | 50 | 310,000 | 500 |
| 2010-06-21 | 50 | 51 | 50 | 50 | 148,000 | 500 |
| 2010-06-18 | 52 | 52 | 51 | 51 | 226,000 | 510 |
| 2010-06-17 | 53 | 53 | 51 | 52 | 170,000 | 520 |
| 2010-06-16 | 53 | 54 | 52 | 53 | 69,000 | 530 |
| 2010-06-15 | 53 | 54 | 52 | 52 | 163,000 | 520 |
| 2010-06-14 | 52 | 53 | 51 | 52 | 107,000 | 520 |
| 2010-06-11 | 54 | 54 | 51 | 52 | 581,000 | 520 |
| 2010-06-10 | 52 | 54 | 51 | 53 | 313,000 | 530 |
| 2010-06-09 | 52 | 53 | 51 | 52 | 301,000 | 520 |
| 2010-06-08 | 52 | 53 | 51 | 53 | 528,000 | 530 |
| 2010-06-07 | 54 | 55 | 52 | 52 | 1,139,000 | 520 |
| 2010-06-04 | 54 | 56 | 54 | 55 | 931,000 | 550 |
| 2010-06-03 | 59 | 60 | 55 | 55 | 5,664,000 | 550 |
| 2010-06-02 | 54 | 58 | 53 | 58 | 3,177,000 | 580 |
| 2010-06-01 | 56 | 57 | 52 | 55 | 7,973,000 | 550 |
| 2010-05-31 | 46 | 57 | 45 | 55 | 6,312,000 | 550 |
| 2010-05-28 | 45 | 45 | 44 | 44 | 104,000 | 440 |
| 2010-05-27 | 44 | 44 | 43 | 43 | 55,000 | 430 |
| 2010-05-26 | 43 | 43 | 42 | 43 | 88,000 | 430 |
| 2010-05-25 | 44 | 46 | 42 | 44 | 201,000 | 440 |
| 2010-05-24 | 45 | 45 | 44 | 44 | 156,000 | 440 |
| 2010-05-21 | 44 | 44 | 43 | 43 | 264,000 | 430 |
| 2010-05-20 | 46 | 46 | 45 | 45 | 109,000 | 450 |
| 2010-05-19 | 48 | 48 | 45 | 46 | 430,000 | 460 |
| 2010-05-18 | 48 | 50 | 48 | 48 | 135,000 | 480 |
| 2010-05-17 | 51 | 51 | 48 | 48 | 173,000 | 480 |
| 2010-05-14 | 51 | 51 | 50 | 50 | 65,000 | 500 |
| 2010-05-13 | 50 | 51 | 50 | 51 | 87,000 | 510 |
| 2010-05-12 | 50 | 51 | 49 | 50 | 96,000 | 500 |
| 2010-05-11 | 52 | 53 | 50 | 50 | 228,000 | 500 |
| 2010-05-10 | 50 | 55 | 50 | 51 | 495,000 | 510 |
| 2010-05-07 | 49 | 51 | 49 | 49 | 410,000 | 490 |
| 2010-05-06 | 53 | 55 | 53 | 53 | 243,000 | 530 |
| 2010-04-30 | 55 | 56 | 55 | 55 | 247,000 | 550 |
| 2010-04-28 | 55 | 56 | 54 | 55 | 240,000 | 550 |
| 2010-04-27 | 56 | 59 | 55 | 56 | 1,664,000 | 560 |
| 2010-04-26 | 53 | 55 | 53 | 54 | 275,000 | 540 |
| 2010-04-23 | 52 | 53 | 52 | 53 | 218,000 | 530 |
| 2010-04-22 | 54 | 54 | 52 | 52 | 302,000 | 520 |
| 2010-04-21 | 53 | 54 | 52 | 54 | 273,000 | 540 |
| 2010-04-20 | 55 | 55 | 53 | 53 | 449,000 | 530 |
| 2010-04-19 | 57 | 58 | 55 | 55 | 1,951,000 | 550 |
| 2010-04-16 | 53 | 60 | 52 | 54 | 3,965,000 | 540 |
| 2010-04-15 | 52 | 53 | 51 | 52 | 235,000 | 520 |
| 2010-04-14 | 53 | 53 | 49 | 51 | 683,000 | 510 |
| 2010-04-13 | 55 | 55 | 52 | 53 | 692,000 | 530 |
| 2010-04-12 | 50 | 55 | 50 | 55 | 1,246,000 | 550 |
| 2010-04-09 | 47 | 50 | 47 | 49 | 847,000 | 490 |
| 2010-04-08 | 47 | 48 | 47 | 47 | 178,000 | 470 |
| 2010-04-07 | 48 | 48 | 47 | 47 | 94,000 | 470 |
| 2010-04-06 | 47 | 49 | 46 | 48 | 1,064,000 | 480 |
| 2010-04-05 | 46 | 47 | 46 | 46 | 384,000 | 460 |
| 2010-04-02 | 45 | 46 | 44 | 46 | 153,000 | 460 |
| 2010-04-01 | 45 | 45 | 44 | 45 | 311,000 | 450 |
| 2010-03-31 | 45 | 45 | 44 | 44 | 232,000 | 440 |
| 2010-03-30 | 44 | 45 | 43 | 45 | 471,000 | 450 |
| 2010-03-29 | 45 | 45 | 43 | 43 | 161,000 | 430 |
| 2010-03-26 | 44 | 47 | 43 | 44 | 909,000 | 440 |
| 2010-03-25 | 44 | 44 | 43 | 43 | 231,000 | 430 |
| 2010-03-24 | 43 | 44 | 42 | 44 | 264,000 | 440 |
| 2010-03-23 | 44 | 44 | 42 | 43 | 392,000 | 430 |
| 2010-03-19 | 44 | 44 | 42 | 43 | 1,665,000 | 430 |
| 2010-03-18 | 43 | 49 | 43 | 44 | 2,335,000 | 440 |
| 2010-03-17 | 43 | 43 | 41 | 42 | 184,000 | 420 |
| 2010-03-16 | 42 | 43 | 42 | 42 | 63,000 | 420 |
| 2010-03-15 | 42 | 42 | 41 | 42 | 186,000 | 420 |
| 2010-03-12 | 41 | 43 | 41 | 42 | 484,000 | 420 |
| 2010-03-11 | 40 | 41 | 40 | 41 | 54,000 | 410 |
| 2010-03-10 | 40 | 40 | 40 | 40 | 41,000 | 400 |
| 2010-03-09 | 41 | 41 | 39 | 40 | 68,000 | 400 |
| 2010-03-08 | 40 | 41 | 39 | 40 | 98,000 | 400 |
| 2010-03-05 | 39 | 40 | 39 | 40 | 59,000 | 400 |
| 2010-03-04 | 40 | 40 | 39 | 39 | 35,000 | 390 |
| 2010-03-03 | 39 | 40 | 39 | 40 | 27,000 | 400 |
| 2010-03-02 | 40 | 40 | 39 | 40 | 40,000 | 400 |
| 2010-03-01 | 40 | 40 | 39 | 40 | 34,000 | 400 |
| 2010-02-26 | 40 | 41 | 39 | 40 | 72,000 | 400 |
| 2010-02-25 | 40 | 40 | 39 | 40 | 33,000 | 400 |
| 2010-02-24 | 40 | 40 | 39 | 39 | 20,000 | 390 |
| 2010-02-23 | 39 | 40 | 39 | 40 | 59,000 | 400 |
| 2010-02-22 | 40 | 40 | 39 | 40 | 89,000 | 400 |
| 2010-02-19 | 41 | 42 | 40 | 40 | 68,000 | 400 |
| 2010-02-18 | 41 | 41 | 40 | 41 | 61,000 | 410 |
| 2010-02-17 | 41 | 41 | 39 | 41 | 98,000 | 410 |
| 2010-02-16 | 40 | 41 | 39 | 39 | 51,000 | 390 |
| 2010-02-15 | 42 | 42 | 40 | 40 | 122,000 | 400 |
| 2010-02-12 | 40 | 42 | 40 | 41 | 88,000 | 410 |
| 2010-02-10 | 40 | 41 | 40 | 40 | 37,000 | 400 |
| 2010-02-09 | 40 | 41 | 40 | 40 | 35,000 | 400 |
| 2010-02-08 | 40 | 41 | 39 | 39 | 74,000 | 390 |
| 2010-02-05 | 41 | 41 | 40 | 40 | 199,000 | 400 |
| 2010-02-04 | 43 | 43 | 41 | 42 | 74,000 | 420 |
| 2010-02-03 | 42 | 43 | 41 | 42 | 91,000 | 420 |
| 2010-02-02 | 42 | 42 | 41 | 42 | 119,000 | 420 |
| 2010-02-01 | 43 | 43 | 42 | 42 | 181,000 | 420 |
| 2010-01-29 | 44 | 44 | 43 | 43 | 179,000 | 430 |
| 2010-01-28 | 45 | 45 | 44 | 44 | 169,000 | 440 |
| 2010-01-27 | 45 | 46 | 45 | 45 | 41,000 | 450 |
| 2010-01-26 | 47 | 47 | 45 | 45 | 141,000 | 450 |
| 2010-01-25 | 44 | 47 | 44 | 47 | 152,000 | 470 |
| 2010-01-22 | 47 | 47 | 46 | 46 | 91,000 | 460 |
| 2010-01-21 | 47 | 48 | 47 | 47 | 302,000 | 470 |
| 2010-01-20 | 48 | 48 | 47 | 47 | 131,000 | 470 |
| 2010-01-19 | 47 | 49 | 47 | 47 | 91,000 | 470 |
| 2010-01-18 | 47 | 48 | 47 | 47 | 85,000 | 470 |
| 2010-01-15 | 49 | 49 | 48 | 48 | 219,000 | 480 |
| 2010-01-14 | 49 | 49 | 48 | 48 | 125,000 | 480 |
| 2010-01-13 | 49 | 49 | 48 | 49 | 95,000 | 490 |
| 2010-01-12 | 49 | 50 | 48 | 50 | 181,000 | 500 |
| 2010-01-08 | 48 | 49 | 47 | 49 | 168,000 | 490 |
| 2010-01-07 | 48 | 48 | 47 | 48 | 178,000 | 480 |
| 2010-01-06 | 48 | 49 | 47 | 48 | 124,000 | 480 |
| 2010-01-05 | 49 | 49 | 47 | 48 | 365,000 | 480 |
| 2010-01-04 | 49 | 49 | 48 | 48 | 113,000 | 480 |
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
