8013 (株)ナイガイ の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 48 | 49 | 46 | 47 | 1,593,000 | 470 |
| 2011-12-29 | 49 | 54 | 48 | 48 | 7,285,000 | 480 |
| 2011-12-28 | 46 | 50 | 46 | 49 | 3,762,000 | 490 |
| 2011-12-27 | 43 | 47 | 43 | 46 | 1,381,000 | 460 |
| 2011-12-26 | 44 | 44 | 42 | 43 | 729,000 | 430 |
| 2011-12-22 | 45 | 46 | 43 | 44 | 962,000 | 440 |
| 2011-12-21 | 47 | 48 | 45 | 46 | 910,000 | 460 |
| 2011-12-20 | 46 | 48 | 45 | 47 | 969,000 | 470 |
| 2011-12-19 | 49 | 50 | 45 | 47 | 2,580,000 | 470 |
| 2011-12-16 | 48 | 49 | 45 | 48 | 2,822,000 | 480 |
| 2011-12-15 | 52 | 53 | 46 | 48 | 6,937,000 | 480 |
| 2011-12-14 | 44 | 55 | 43 | 52 | 17,218,000 | 520 |
| 2011-12-13 | 42 | 43 | 42 | 42 | 595,000 | 420 |
| 2011-12-12 | 45 | 47 | 42 | 42 | 1,718,000 | 420 |
| 2011-12-09 | 40 | 43 | 40 | 42 | 1,055,000 | 420 |
| 2011-12-08 | 39 | 41 | 39 | 41 | 474,000 | 410 |
| 2011-12-07 | 39 | 40 | 39 | 39 | 309,000 | 390 |
| 2011-12-06 | 39 | 40 | 38 | 38 | 470,000 | 380 |
| 2011-12-05 | 38 | 40 | 38 | 40 | 710,000 | 400 |
| 2011-12-02 | 38 | 38 | 37 | 37 | 124,000 | 370 |
| 2011-12-01 | 37 | 38 | 37 | 38 | 23,000 | 380 |
| 2011-11-30 | 37 | 38 | 36 | 37 | 96,000 | 370 |
| 2011-11-29 | 36 | 38 | 35 | 38 | 442,000 | 380 |
| 2011-11-28 | 36 | 37 | 35 | 35 | 155,000 | 350 |
| 2011-11-25 | 35 | 35 | 35 | 35 | 31,000 | 350 |
| 2011-11-24 | 37 | 37 | 35 | 35 | 78,000 | 350 |
| 2011-11-22 | 36 | 37 | 35 | 37 | 182,000 | 370 |
| 2011-11-21 | 36 | 36 | 35 | 36 | 220,000 | 360 |
| 2011-11-18 | 35 | 37 | 34 | 36 | 291,000 | 360 |
| 2011-11-17 | 34 | 35 | 34 | 35 | 171,000 | 350 |
| 2011-11-16 | 34 | 36 | 33 | 36 | 330,000 | 360 |
| 2011-11-15 | 34 | 35 | 34 | 34 | 256,000 | 340 |
| 2011-11-14 | 35 | 36 | 33 | 33 | 713,000 | 330 |
| 2011-11-11 | 36 | 36 | 35 | 35 | 34,000 | 350 |
| 2011-11-10 | 36 | 36 | 35 | 36 | 145,000 | 360 |
| 2011-11-09 | 36 | 37 | 36 | 37 | 55,000 | 370 |
| 2011-11-08 | 36 | 37 | 36 | 36 | 213,000 | 360 |
| 2011-11-07 | 37 | 37 | 36 | 37 | 47,000 | 370 |
| 2011-11-04 | 36 | 37 | 35 | 36 | 211,000 | 360 |
| 2011-11-02 | 35 | 36 | 35 | 35 | 213,000 | 350 |
| 2011-11-01 | 36 | 37 | 36 | 36 | 199,000 | 360 |
| 2011-10-31 | 36 | 36 | 35 | 35 | 19,000 | 350 |
| 2011-10-28 | 36 | 36 | 35 | 36 | 155,000 | 360 |
| 2011-10-27 | 35 | 36 | 34 | 36 | 93,000 | 360 |
| 2011-10-26 | 35 | 35 | 35 | 35 | 218,000 | 350 |
| 2011-10-25 | 34 | 35 | 34 | 35 | 387,000 | 350 |
| 2011-10-24 | 35 | 35 | 34 | 35 | 82,000 | 350 |
| 2011-10-21 | 35 | 35 | 34 | 35 | 229,000 | 350 |
| 2011-10-20 | 35 | 35 | 34 | 34 | 144,000 | 340 |
| 2011-10-19 | 35 | 35 | 34 | 34 | 370,000 | 340 |
| 2011-10-18 | 36 | 36 | 35 | 35 | 212,000 | 350 |
| 2011-10-17 | 36 | 37 | 35 | 36 | 707,000 | 360 |
| 2011-10-14 | 35 | 36 | 34 | 34 | 59,000 | 340 |
| 2011-10-13 | 35 | 36 | 34 | 36 | 91,000 | 360 |
| 2011-10-12 | 35 | 35 | 34 | 35 | 119,000 | 350 |
| 2011-10-11 | 35 | 35 | 34 | 35 | 71,000 | 350 |
| 2011-10-07 | 35 | 35 | 34 | 34 | 65,000 | 340 |
| 2011-10-06 | 36 | 36 | 34 | 34 | 226,000 | 340 |
| 2011-10-05 | 35 | 36 | 34 | 35 | 470,000 | 350 |
| 2011-10-04 | 36 | 36 | 35 | 35 | 45,000 | 350 |
| 2011-10-03 | 37 | 37 | 35 | 36 | 82,000 | 360 |
| 2011-09-30 | 37 | 37 | 36 | 37 | 254,000 | 370 |
| 2011-09-29 | 35 | 38 | 35 | 38 | 199,000 | 380 |
| 2011-09-28 | 35 | 36 | 34 | 35 | 89,000 | 350 |
| 2011-09-27 | 34 | 35 | 33 | 35 | 97,000 | 350 |
| 2011-09-26 | 35 | 35 | 33 | 34 | 367,000 | 340 |
| 2011-09-22 | 36 | 37 | 35 | 35 | 176,000 | 350 |
| 2011-09-21 | 37 | 38 | 36 | 36 | 238,000 | 360 |
| 2011-09-20 | 36 | 39 | 36 | 37 | 596,000 | 370 |
| 2011-09-16 | 37 | 37 | 36 | 37 | 58,000 | 370 |
| 2011-09-15 | 37 | 37 | 36 | 37 | 153,000 | 370 |
| 2011-09-14 | 37 | 37 | 36 | 36 | 388,000 | 360 |
| 2011-09-13 | 37 | 39 | 37 | 38 | 854,000 | 380 |
| 2011-09-12 | 36 | 37 | 36 | 36 | 154,000 | 360 |
| 2011-09-09 | 38 | 38 | 37 | 37 | 501,000 | 370 |
| 2011-09-08 | 37 | 39 | 37 | 38 | 529,000 | 380 |
| 2011-09-07 | 36 | 37 | 36 | 36 | 72,000 | 360 |
| 2011-09-06 | 37 | 37 | 35 | 37 | 102,000 | 370 |
| 2011-09-05 | 36 | 37 | 36 | 36 | 383,000 | 360 |
| 2011-09-02 | 38 | 38 | 36 | 38 | 483,000 | 380 |
| 2011-09-01 | 36 | 39 | 36 | 38 | 1,306,000 | 380 |
| 2011-08-31 | 35 | 37 | 35 | 35 | 729,000 | 350 |
| 2011-08-30 | 35 | 35 | 34 | 35 | 68,000 | 350 |
| 2011-08-29 | 33 | 34 | 33 | 34 | 24,000 | 340 |
| 2011-08-26 | 33 | 34 | 33 | 33 | 14,000 | 330 |
| 2011-08-25 | 33 | 34 | 33 | 33 | 37,000 | 330 |
| 2011-08-24 | 34 | 34 | 33 | 33 | 72,000 | 330 |
| 2011-08-23 | 34 | 34 | 33 | 33 | 132,000 | 330 |
| 2011-08-22 | 33 | 34 | 33 | 33 | 81,000 | 330 |
| 2011-08-19 | 34 | 34 | 33 | 34 | 269,000 | 340 |
| 2011-08-18 | 35 | 35 | 34 | 35 | 38,000 | 350 |
| 2011-08-17 | 34 | 35 | 34 | 35 | 82,000 | 350 |
| 2011-08-16 | 35 | 35 | 34 | 34 | 159,000 | 340 |
| 2011-08-15 | 35 | 35 | 34 | 35 | 178,000 | 350 |
| 2011-08-12 | 34 | 35 | 33 | 34 | 134,000 | 340 |
| 2011-08-11 | 32 | 33 | 32 | 33 | 174,000 | 330 |
| 2011-08-10 | 33 | 34 | 33 | 33 | 68,000 | 330 |
| 2011-08-09 | 31 | 33 | 30 | 32 | 400,000 | 320 |
| 2011-08-08 | 34 | 35 | 33 | 33 | 340,000 | 330 |
| 2011-08-05 | 35 | 35 | 34 | 34 | 736,000 | 340 |
| 2011-08-04 | 37 | 37 | 36 | 36 | 595,000 | 360 |
| 2011-08-03 | 36 | 37 | 36 | 36 | 139,000 | 360 |
| 2011-08-02 | 36 | 37 | 36 | 37 | 42,000 | 370 |
| 2011-08-01 | 36 | 37 | 36 | 36 | 102,000 | 360 |
| 2011-07-29 | 37 | 38 | 37 | 37 | 48,000 | 370 |
| 2011-07-28 | 37 | 38 | 36 | 38 | 752,000 | 380 |
| 2011-07-27 | 39 | 39 | 37 | 37 | 120,000 | 370 |
| 2011-07-26 | 39 | 39 | 38 | 39 | 346,000 | 390 |
| 2011-07-25 | 38 | 39 | 38 | 39 | 149,000 | 390 |
| 2011-07-22 | 39 | 39 | 37 | 38 | 297,000 | 380 |
| 2011-07-21 | 39 | 39 | 37 | 39 | 727,000 | 390 |
| 2011-07-20 | 38 | 40 | 38 | 40 | 1,986,000 | 400 |
| 2011-07-19 | 36 | 38 | 36 | 38 | 696,000 | 380 |
| 2011-07-15 | 37 | 37 | 36 | 36 | 352,000 | 360 |
| 2011-07-14 | 37 | 37 | 36 | 36 | 104,000 | 360 |
| 2011-07-13 | 36 | 37 | 36 | 37 | 480,000 | 370 |
| 2011-07-12 | 37 | 37 | 36 | 36 | 815,000 | 360 |
| 2011-07-11 | 36 | 38 | 36 | 37 | 334,000 | 370 |
| 2011-07-08 | 36 | 38 | 36 | 36 | 990,000 | 360 |
| 2011-07-07 | 36 | 37 | 36 | 36 | 287,000 | 360 |
| 2011-07-06 | 36 | 37 | 36 | 36 | 359,000 | 360 |
| 2011-07-05 | 37 | 38 | 36 | 36 | 519,000 | 360 |
| 2011-07-04 | 36 | 38 | 36 | 37 | 948,000 | 370 |
| 2011-07-01 | 36 | 37 | 36 | 36 | 189,000 | 360 |
| 2011-06-30 | 36 | 37 | 36 | 36 | 239,000 | 360 |
| 2011-06-29 | 37 | 38 | 36 | 36 | 482,000 | 360 |
| 2011-06-28 | 38 | 38 | 37 | 37 | 177,000 | 370 |
| 2011-06-27 | 38 | 38 | 37 | 38 | 105,000 | 380 |
| 2011-06-24 | 37 | 38 | 37 | 38 | 153,000 | 380 |
| 2011-06-23 | 38 | 38 | 37 | 37 | 105,000 | 370 |
| 2011-06-22 | 37 | 38 | 36 | 38 | 259,000 | 380 |
| 2011-06-21 | 36 | 37 | 36 | 37 | 49,000 | 370 |
| 2011-06-20 | 36 | 37 | 36 | 36 | 167,000 | 360 |
| 2011-06-17 | 37 | 37 | 36 | 36 | 87,000 | 360 |
| 2011-06-16 | 38 | 38 | 37 | 37 | 166,000 | 370 |
| 2011-06-15 | 37 | 38 | 36 | 38 | 221,000 | 380 |
| 2011-06-14 | 37 | 37 | 36 | 37 | 287,000 | 370 |
| 2011-06-13 | 36 | 37 | 35 | 37 | 153,000 | 370 |
| 2011-06-10 | 37 | 37 | 36 | 36 | 179,000 | 360 |
| 2011-06-09 | 35 | 37 | 35 | 36 | 90,000 | 360 |
| 2011-06-08 | 37 | 37 | 35 | 35 | 197,000 | 350 |
| 2011-06-07 | 36 | 36 | 35 | 35 | 207,000 | 350 |
| 2011-06-06 | 36 | 37 | 36 | 36 | 269,000 | 360 |
| 2011-06-03 | 36 | 37 | 36 | 36 | 159,000 | 360 |
| 2011-06-02 | 37 | 37 | 36 | 36 | 176,000 | 360 |
| 2011-06-01 | 36 | 38 | 36 | 38 | 455,000 | 380 |
| 2011-05-31 | 37 | 38 | 35 | 35 | 468,000 | 350 |
| 2011-05-30 | 37 | 38 | 37 | 37 | 75,000 | 370 |
| 2011-05-27 | 37 | 38 | 36 | 37 | 239,000 | 370 |
| 2011-05-26 | 37 | 38 | 37 | 37 | 134,000 | 370 |
| 2011-05-25 | 37 | 37 | 36 | 37 | 56,000 | 370 |
| 2011-05-24 | 36 | 37 | 36 | 37 | 318,000 | 370 |
| 2011-05-23 | 37 | 37 | 36 | 36 | 170,000 | 360 |
| 2011-05-20 | 38 | 39 | 37 | 37 | 278,000 | 370 |
| 2011-05-19 | 38 | 39 | 38 | 39 | 191,000 | 390 |
| 2011-05-18 | 38 | 39 | 38 | 38 | 234,000 | 380 |
| 2011-05-17 | 38 | 39 | 38 | 38 | 203,000 | 380 |
| 2011-05-16 | 39 | 40 | 39 | 39 | 478,000 | 390 |
| 2011-05-13 | 39 | 40 | 39 | 39 | 251,000 | 390 |
| 2011-05-12 | 39 | 40 | 39 | 39 | 259,000 | 390 |
| 2011-05-11 | 41 | 41 | 39 | 40 | 232,000 | 400 |
| 2011-05-10 | 40 | 41 | 40 | 40 | 528,000 | 400 |
| 2011-05-09 | 40 | 40 | 40 | 40 | 157,000 | 400 |
| 2011-05-06 | 41 | 41 | 40 | 40 | 686,000 | 400 |
| 2011-05-02 | 41 | 42 | 41 | 42 | 153,000 | 420 |
| 2011-04-28 | 41 | 42 | 40 | 41 | 442,000 | 410 |
| 2011-04-27 | 43 | 43 | 42 | 42 | 183,000 | 420 |
| 2011-04-26 | 44 | 44 | 42 | 43 | 348,000 | 430 |
| 2011-04-25 | 41 | 45 | 40 | 44 | 679,000 | 440 |
| 2011-04-22 | 42 | 42 | 41 | 41 | 349,000 | 410 |
| 2011-04-21 | 42 | 42 | 41 | 41 | 185,000 | 410 |
| 2011-04-20 | 40 | 42 | 40 | 41 | 208,000 | 410 |
| 2011-04-19 | 41 | 41 | 40 | 40 | 35,000 | 400 |
| 2011-04-18 | 42 | 42 | 41 | 42 | 257,000 | 420 |
| 2011-04-15 | 42 | 42 | 40 | 41 | 170,000 | 410 |
| 2011-04-14 | 40 | 42 | 40 | 41 | 180,000 | 410 |
| 2011-04-13 | 40 | 41 | 40 | 40 | 138,000 | 400 |
| 2011-04-12 | 42 | 42 | 41 | 41 | 194,000 | 410 |
| 2011-04-11 | 41 | 42 | 41 | 41 | 229,000 | 410 |
| 2011-04-08 | 41 | 42 | 41 | 41 | 205,000 | 410 |
| 2011-04-07 | 41 | 42 | 40 | 42 | 150,000 | 420 |
| 2011-04-06 | 40 | 41 | 40 | 41 | 313,000 | 410 |
| 2011-04-05 | 43 | 43 | 41 | 42 | 197,000 | 420 |
| 2011-04-04 | 43 | 44 | 43 | 44 | 149,000 | 440 |
| 2011-04-01 | 43 | 44 | 43 | 44 | 268,000 | 440 |
| 2011-03-31 | 43 | 44 | 43 | 44 | 302,000 | 440 |
| 2011-03-30 | 41 | 46 | 40 | 44 | 1,126,000 | 440 |
| 2011-03-29 | 41 | 41 | 40 | 41 | 70,000 | 410 |
| 2011-03-28 | 40 | 41 | 40 | 41 | 221,000 | 410 |
| 2011-03-25 | 43 | 43 | 41 | 41 | 115,000 | 410 |
| 2011-03-24 | 42 | 42 | 42 | 42 | 182,000 | 420 |
| 2011-03-23 | 42 | 44 | 42 | 42 | 499,000 | 420 |
| 2011-03-22 | 40 | 42 | 40 | 40 | 427,000 | 400 |
| 2011-03-18 | 37 | 39 | 37 | 39 | 200,000 | 390 |
| 2011-03-17 | 33 | 37 | 33 | 36 | 309,000 | 360 |
| 2011-03-16 | 30 | 35 | 30 | 34 | 601,000 | 340 |
| 2011-03-15 | 38 | 39 | 29 | 32 | 1,081,000 | 320 |
| 2011-03-14 | 38 | 42 | 36 | 36 | 1,089,000 | 360 |
| 2011-03-11 | 48 | 49 | 47 | 48 | 271,000 | 480 |
| 2011-03-10 | 49 | 49 | 48 | 48 | 242,000 | 480 |
| 2011-03-09 | 51 | 51 | 49 | 49 | 462,000 | 490 |
| 2011-03-08 | 51 | 52 | 50 | 50 | 1,385,000 | 500 |
| 2011-03-07 | 49 | 50 | 49 | 50 | 442,000 | 500 |
| 2011-03-04 | 50 | 52 | 48 | 49 | 937,000 | 490 |
| 2011-03-03 | 49 | 50 | 49 | 49 | 214,000 | 490 |
| 2011-03-02 | 50 | 50 | 49 | 49 | 201,000 | 490 |
| 2011-03-01 | 50 | 52 | 50 | 50 | 727,000 | 500 |
| 2011-02-28 | 48 | 49 | 47 | 49 | 198,000 | 490 |
| 2011-02-25 | 47 | 48 | 47 | 47 | 80,000 | 470 |
| 2011-02-24 | 48 | 48 | 47 | 47 | 129,000 | 470 |
| 2011-02-23 | 49 | 50 | 48 | 48 | 173,000 | 480 |
| 2011-02-22 | 51 | 51 | 49 | 49 | 322,000 | 490 |
| 2011-02-21 | 48 | 51 | 47 | 51 | 600,000 | 510 |
| 2011-02-18 | 48 | 48 | 47 | 47 | 63,000 | 470 |
| 2011-02-17 | 46 | 48 | 46 | 47 | 199,000 | 470 |
| 2011-02-16 | 48 | 48 | 46 | 47 | 253,000 | 470 |
| 2011-02-15 | 48 | 48 | 47 | 48 | 106,000 | 480 |
| 2011-02-14 | 47 | 48 | 46 | 47 | 210,000 | 470 |
| 2011-02-10 | 46 | 47 | 46 | 47 | 65,000 | 470 |
| 2011-02-09 | 47 | 48 | 46 | 47 | 142,000 | 470 |
| 2011-02-08 | 47 | 48 | 47 | 47 | 98,000 | 470 |
| 2011-02-07 | 47 | 48 | 47 | 47 | 106,000 | 470 |
| 2011-02-04 | 47 | 48 | 47 | 47 | 75,000 | 470 |
| 2011-02-03 | 47 | 47 | 46 | 47 | 80,000 | 470 |
| 2011-02-02 | 46 | 47 | 46 | 46 | 50,000 | 460 |
| 2011-02-01 | 46 | 47 | 46 | 46 | 40,000 | 460 |
| 2011-01-31 | 45 | 47 | 44 | 45 | 210,000 | 450 |
| 2011-01-28 | 48 | 48 | 45 | 46 | 269,000 | 460 |
| 2011-01-27 | 49 | 49 | 48 | 48 | 61,000 | 480 |
| 2011-01-26 | 48 | 49 | 47 | 49 | 60,000 | 490 |
| 2011-01-25 | 47 | 48 | 47 | 47 | 55,000 | 470 |
| 2011-01-24 | 47 | 47 | 46 | 47 | 137,000 | 470 |
| 2011-01-21 | 49 | 49 | 47 | 47 | 440,000 | 470 |
| 2011-01-20 | 52 | 52 | 49 | 49 | 346,000 | 490 |
| 2011-01-19 | 51 | 52 | 50 | 51 | 146,000 | 510 |
| 2011-01-18 | 51 | 53 | 51 | 52 | 733,000 | 520 |
| 2011-01-17 | 50 | 51 | 49 | 51 | 218,000 | 510 |
| 2011-01-14 | 50 | 51 | 49 | 49 | 168,000 | 490 |
| 2011-01-13 | 49 | 52 | 49 | 50 | 805,000 | 500 |
| 2011-01-12 | 49 | 50 | 49 | 49 | 205,000 | 490 |
| 2011-01-11 | 48 | 51 | 48 | 49 | 387,000 | 490 |
| 2011-01-07 | 49 | 49 | 48 | 49 | 135,000 | 490 |
| 2011-01-06 | 47 | 49 | 47 | 48 | 159,000 | 480 |
| 2011-01-05 | 48 | 48 | 47 | 47 | 149,000 | 470 |
| 2011-01-04 | 47 | 48 | 47 | 47 | 160,000 | 470 |
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
