8013 (株)ナイガイ の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 54 | 54 | 53 | 53 | 413,000 | 530 |
| 2012-12-27 | 54 | 54 | 53 | 54 | 375,000 | 540 |
| 2012-12-26 | 54 | 54 | 52 | 53 | 782,000 | 530 |
| 2012-12-25 | 56 | 56 | 53 | 54 | 2,898,000 | 540 |
| 2012-12-21 | 51 | 52 | 50 | 51 | 263,000 | 510 |
| 2012-12-20 | 51 | 52 | 51 | 51 | 158,000 | 510 |
| 2012-12-19 | 52 | 52 | 51 | 52 | 179,000 | 520 |
| 2012-12-18 | 51 | 52 | 51 | 51 | 203,000 | 510 |
| 2012-12-17 | 51 | 52 | 51 | 51 | 171,000 | 510 |
| 2012-12-14 | 51 | 52 | 50 | 51 | 725,000 | 510 |
| 2012-12-13 | 53 | 53 | 52 | 53 | 456,000 | 530 |
| 2012-12-12 | 52 | 53 | 52 | 53 | 431,000 | 530 |
| 2012-12-11 | 52 | 55 | 51 | 52 | 1,707,000 | 520 |
| 2012-12-10 | 52 | 53 | 51 | 51 | 370,000 | 510 |
| 2012-12-07 | 53 | 53 | 51 | 52 | 634,000 | 520 |
| 2012-12-06 | 51 | 53 | 50 | 53 | 287,000 | 530 |
| 2012-12-05 | 50 | 51 | 50 | 51 | 177,000 | 510 |
| 2012-12-04 | 50 | 51 | 50 | 50 | 500,000 | 500 |
| 2012-12-03 | 51 | 52 | 51 | 51 | 195,000 | 510 |
| 2012-11-30 | 51 | 53 | 51 | 51 | 604,000 | 510 |
| 2012-11-29 | 50 | 52 | 50 | 51 | 320,000 | 510 |
| 2012-11-28 | 51 | 52 | 50 | 50 | 393,000 | 500 |
| 2012-11-27 | 52 | 52 | 50 | 52 | 841,000 | 520 |
| 2012-11-26 | 52 | 54 | 51 | 53 | 863,000 | 530 |
| 2012-11-22 | 51 | 52 | 51 | 51 | 287,000 | 510 |
| 2012-11-21 | 51 | 52 | 50 | 51 | 881,000 | 510 |
| 2012-11-20 | 50 | 51 | 49 | 50 | 773,000 | 500 |
| 2012-11-19 | 49 | 50 | 49 | 50 | 646,000 | 500 |
| 2012-11-16 | 49 | 49 | 48 | 48 | 320,000 | 480 |
| 2012-11-15 | 47 | 49 | 47 | 49 | 791,000 | 490 |
| 2012-11-14 | 48 | 48 | 46 | 47 | 609,000 | 470 |
| 2012-11-13 | 49 | 49 | 47 | 48 | 1,039,000 | 480 |
| 2012-11-12 | 51 | 52 | 48 | 48 | 1,677,000 | 480 |
| 2012-11-09 | 53 | 53 | 50 | 51 | 2,363,000 | 510 |
| 2012-11-08 | 51 | 58 | 50 | 54 | 11,799,000 | 540 |
| 2012-11-07 | 47 | 52 | 46 | 49 | 2,375,000 | 490 |
| 2012-11-06 | 48 | 48 | 46 | 46 | 336,000 | 460 |
| 2012-11-05 | 48 | 49 | 47 | 47 | 66,000 | 470 |
| 2012-11-02 | 49 | 50 | 48 | 48 | 167,000 | 480 |
| 2012-11-01 | 46 | 51 | 46 | 48 | 921,000 | 480 |
| 2012-10-31 | 47 | 48 | 46 | 47 | 460,000 | 470 |
| 2012-10-30 | 46 | 48 | 45 | 46 | 1,194,000 | 460 |
| 2012-10-29 | 47 | 48 | 45 | 45 | 416,000 | 450 |
| 2012-10-26 | 49 | 49 | 46 | 47 | 498,000 | 470 |
| 2012-10-25 | 48 | 49 | 48 | 49 | 274,000 | 490 |
| 2012-10-24 | 47 | 49 | 47 | 48 | 505,000 | 480 |
| 2012-10-23 | 47 | 48 | 46 | 48 | 187,000 | 480 |
| 2012-10-22 | 46 | 48 | 46 | 47 | 361,000 | 470 |
| 2012-10-19 | 47 | 47 | 46 | 47 | 151,000 | 470 |
| 2012-10-18 | 46 | 47 | 45 | 47 | 277,000 | 470 |
| 2012-10-17 | 45 | 46 | 45 | 46 | 119,000 | 460 |
| 2012-10-16 | 45 | 46 | 45 | 45 | 141,000 | 450 |
| 2012-10-15 | 46 | 46 | 45 | 46 | 162,000 | 460 |
| 2012-10-12 | 45 | 46 | 45 | 46 | 244,000 | 460 |
| 2012-10-11 | 44 | 45 | 44 | 45 | 205,000 | 450 |
| 2012-10-10 | 44 | 45 | 44 | 45 | 234,000 | 450 |
| 2012-10-09 | 45 | 46 | 44 | 44 | 354,000 | 440 |
| 2012-10-05 | 44 | 46 | 44 | 46 | 307,000 | 460 |
| 2012-10-04 | 45 | 45 | 44 | 45 | 147,000 | 450 |
| 2012-10-03 | 44 | 45 | 44 | 45 | 61,000 | 450 |
| 2012-10-02 | 44 | 45 | 44 | 44 | 185,000 | 440 |
| 2012-10-01 | 45 | 45 | 44 | 45 | 46,000 | 450 |
| 2012-09-28 | 45 | 45 | 44 | 45 | 55,000 | 450 |
| 2012-09-27 | 45 | 46 | 44 | 45 | 247,000 | 450 |
| 2012-09-26 | 45 | 46 | 45 | 45 | 121,000 | 450 |
| 2012-09-25 | 45 | 46 | 45 | 45 | 85,000 | 450 |
| 2012-09-24 | 45 | 46 | 45 | 45 | 109,000 | 450 |
| 2012-09-21 | 46 | 47 | 46 | 46 | 276,000 | 460 |
| 2012-09-20 | 47 | 47 | 46 | 47 | 119,000 | 470 |
| 2012-09-19 | 46 | 47 | 46 | 46 | 262,000 | 460 |
| 2012-09-18 | 45 | 47 | 45 | 46 | 617,000 | 460 |
| 2012-09-14 | 46 | 47 | 45 | 45 | 1,287,000 | 450 |
| 2012-09-13 | 49 | 50 | 48 | 48 | 637,000 | 480 |
| 2012-09-12 | 51 | 52 | 48 | 50 | 1,183,000 | 500 |
| 2012-09-11 | 51 | 52 | 50 | 51 | 427,000 | 510 |
| 2012-09-10 | 50 | 52 | 50 | 52 | 808,000 | 520 |
| 2012-09-07 | 49 | 50 | 48 | 50 | 633,000 | 500 |
| 2012-09-06 | 50 | 50 | 49 | 49 | 970,000 | 490 |
| 2012-09-05 | 47 | 50 | 47 | 49 | 2,307,000 | 490 |
| 2012-09-04 | 46 | 49 | 46 | 46 | 1,169,000 | 460 |
| 2012-09-03 | 45 | 46 | 44 | 45 | 172,000 | 450 |
| 2012-08-31 | 44 | 46 | 44 | 45 | 324,000 | 450 |
| 2012-08-30 | 44 | 45 | 44 | 44 | 150,000 | 440 |
| 2012-08-29 | 45 | 45 | 44 | 44 | 115,000 | 440 |
| 2012-08-28 | 45 | 45 | 44 | 45 | 92,000 | 450 |
| 2012-08-27 | 44 | 45 | 44 | 44 | 69,000 | 440 |
| 2012-08-24 | 44 | 45 | 44 | 45 | 76,000 | 450 |
| 2012-08-23 | 45 | 46 | 44 | 44 | 199,000 | 440 |
| 2012-08-22 | 46 | 46 | 45 | 46 | 150,000 | 460 |
| 2012-08-21 | 46 | 47 | 45 | 46 | 158,000 | 460 |
| 2012-08-20 | 46 | 47 | 46 | 46 | 243,000 | 460 |
| 2012-08-17 | 46 | 47 | 45 | 46 | 240,000 | 460 |
| 2012-08-16 | 46 | 46 | 45 | 46 | 112,000 | 460 |
| 2012-08-15 | 46 | 47 | 45 | 46 | 173,000 | 460 |
| 2012-08-14 | 45 | 47 | 44 | 46 | 463,000 | 460 |
| 2012-08-13 | 45 | 45 | 44 | 45 | 100,000 | 450 |
| 2012-08-10 | 44 | 45 | 43 | 45 | 91,000 | 450 |
| 2012-08-09 | 45 | 45 | 43 | 43 | 197,000 | 430 |
| 2012-08-08 | 43 | 45 | 43 | 44 | 170,000 | 440 |
| 2012-08-07 | 43 | 44 | 42 | 44 | 180,000 | 440 |
| 2012-08-06 | 42 | 43 | 42 | 43 | 135,000 | 430 |
| 2012-08-03 | 43 | 43 | 42 | 43 | 225,000 | 430 |
| 2012-08-02 | 43 | 44 | 43 | 43 | 264,000 | 430 |
| 2012-08-01 | 43 | 44 | 43 | 44 | 52,000 | 440 |
| 2012-07-31 | 44 | 44 | 43 | 44 | 29,000 | 440 |
| 2012-07-30 | 45 | 45 | 43 | 44 | 131,000 | 440 |
| 2012-07-27 | 45 | 45 | 44 | 44 | 165,000 | 440 |
| 2012-07-26 | 45 | 45 | 43 | 45 | 325,000 | 450 |
| 2012-07-25 | 43 | 45 | 43 | 44 | 267,000 | 440 |
| 2012-07-24 | 43 | 43 | 42 | 43 | 377,000 | 430 |
| 2012-07-23 | 46 | 46 | 43 | 43 | 464,000 | 430 |
| 2012-07-20 | 46 | 46 | 46 | 46 | 267,000 | 460 |
| 2012-07-19 | 47 | 47 | 46 | 46 | 134,000 | 460 |
| 2012-07-18 | 47 | 47 | 46 | 46 | 181,000 | 460 |
| 2012-07-17 | 47 | 48 | 47 | 47 | 257,000 | 470 |
| 2012-07-13 | 47 | 47 | 46 | 46 | 252,000 | 460 |
| 2012-07-12 | 47 | 47 | 46 | 46 | 99,000 | 460 |
| 2012-07-11 | 48 | 48 | 46 | 46 | 409,000 | 460 |
| 2012-07-10 | 48 | 49 | 48 | 48 | 71,000 | 480 |
| 2012-07-09 | 49 | 50 | 48 | 48 | 143,000 | 480 |
| 2012-07-06 | 49 | 50 | 49 | 49 | 73,000 | 490 |
| 2012-07-05 | 51 | 52 | 49 | 50 | 415,000 | 500 |
| 2012-07-04 | 51 | 51 | 50 | 51 | 290,000 | 510 |
| 2012-07-03 | 49 | 52 | 49 | 52 | 725,000 | 520 |
| 2012-07-02 | 49 | 50 | 48 | 48 | 384,000 | 480 |
| 2012-06-29 | 48 | 49 | 48 | 49 | 292,000 | 490 |
| 2012-06-28 | 47 | 49 | 47 | 48 | 348,000 | 480 |
| 2012-06-27 | 48 | 48 | 47 | 47 | 183,000 | 470 |
| 2012-06-26 | 47 | 49 | 47 | 48 | 282,000 | 480 |
| 2012-06-25 | 50 | 50 | 48 | 48 | 627,000 | 480 |
| 2012-06-22 | 49 | 50 | 49 | 50 | 394,000 | 500 |
| 2012-06-21 | 49 | 51 | 48 | 51 | 1,124,000 | 510 |
| 2012-06-20 | 48 | 49 | 47 | 49 | 412,000 | 490 |
| 2012-06-19 | 48 | 49 | 48 | 48 | 127,000 | 480 |
| 2012-06-18 | 49 | 50 | 48 | 49 | 346,000 | 490 |
| 2012-06-15 | 49 | 50 | 48 | 49 | 658,000 | 490 |
| 2012-06-14 | 53 | 53 | 49 | 50 | 1,620,000 | 500 |
| 2012-06-13 | 51 | 56 | 50 | 54 | 2,913,000 | 540 |
| 2012-06-12 | 50 | 50 | 48 | 50 | 378,000 | 500 |
| 2012-06-11 | 51 | 52 | 49 | 50 | 486,000 | 500 |
| 2012-06-08 | 50 | 52 | 49 | 50 | 1,022,000 | 500 |
| 2012-06-07 | 48 | 50 | 48 | 50 | 459,000 | 500 |
| 2012-06-06 | 43 | 47 | 43 | 47 | 337,000 | 470 |
| 2012-06-05 | 42 | 44 | 42 | 44 | 138,000 | 440 |
| 2012-06-04 | 45 | 45 | 43 | 43 | 205,000 | 430 |
| 2012-06-01 | 47 | 47 | 45 | 46 | 165,000 | 460 |
| 2012-05-31 | 46 | 47 | 46 | 47 | 45,000 | 470 |
| 2012-05-30 | 47 | 48 | 47 | 48 | 90,000 | 480 |
| 2012-05-29 | 47 | 48 | 46 | 48 | 144,000 | 480 |
| 2012-05-28 | 47 | 49 | 47 | 47 | 117,000 | 470 |
| 2012-05-25 | 47 | 48 | 47 | 48 | 142,000 | 480 |
| 2012-05-24 | 47 | 48 | 46 | 48 | 223,000 | 480 |
| 2012-05-23 | 48 | 49 | 48 | 48 | 512,000 | 480 |
| 2012-05-22 | 46 | 47 | 46 | 47 | 138,000 | 470 |
| 2012-05-21 | 45 | 47 | 45 | 46 | 290,000 | 460 |
| 2012-05-18 | 44 | 45 | 42 | 45 | 240,000 | 450 |
| 2012-05-17 | 42 | 45 | 42 | 44 | 145,000 | 440 |
| 2012-05-16 | 43 | 44 | 42 | 42 | 127,000 | 420 |
| 2012-05-15 | 44 | 44 | 40 | 43 | 529,000 | 430 |
| 2012-05-14 | 46 | 46 | 44 | 44 | 312,000 | 440 |
| 2012-05-11 | 48 | 49 | 46 | 46 | 249,000 | 460 |
| 2012-05-10 | 47 | 49 | 47 | 48 | 194,000 | 480 |
| 2012-05-09 | 49 | 49 | 47 | 48 | 182,000 | 480 |
| 2012-05-08 | 51 | 52 | 48 | 49 | 563,000 | 490 |
| 2012-05-07 | 52 | 53 | 51 | 52 | 438,000 | 520 |
| 2012-05-02 | 52 | 54 | 52 | 54 | 156,000 | 540 |
| 2012-05-01 | 54 | 54 | 52 | 53 | 181,000 | 530 |
| 2012-04-27 | 53 | 55 | 53 | 54 | 343,000 | 540 |
| 2012-04-26 | 53 | 54 | 53 | 53 | 60,000 | 530 |
| 2012-04-25 | 54 | 54 | 53 | 53 | 110,000 | 530 |
| 2012-04-24 | 54 | 55 | 53 | 53 | 230,000 | 530 |
| 2012-04-23 | 56 | 56 | 54 | 54 | 208,000 | 540 |
| 2012-04-20 | 56 | 57 | 55 | 56 | 123,000 | 560 |
| 2012-04-19 | 57 | 57 | 55 | 56 | 292,000 | 560 |
| 2012-04-18 | 59 | 59 | 56 | 56 | 694,000 | 560 |
| 2012-04-17 | 56 | 60 | 55 | 58 | 1,541,000 | 580 |
| 2012-04-16 | 56 | 56 | 54 | 56 | 182,000 | 560 |
| 2012-04-13 | 54 | 55 | 54 | 55 | 120,000 | 550 |
| 2012-04-12 | 54 | 54 | 53 | 54 | 130,000 | 540 |
| 2012-04-11 | 53 | 54 | 53 | 53 | 124,000 | 530 |
| 2012-04-10 | 53 | 54 | 52 | 54 | 204,000 | 540 |
| 2012-04-09 | 53 | 53 | 52 | 53 | 108,000 | 530 |
| 2012-04-06 | 54 | 54 | 53 | 53 | 210,000 | 530 |
| 2012-04-05 | 53 | 54 | 52 | 54 | 372,000 | 540 |
| 2012-04-04 | 55 | 56 | 53 | 54 | 791,000 | 540 |
| 2012-04-03 | 56 | 57 | 55 | 55 | 265,000 | 550 |
| 2012-04-02 | 58 | 58 | 56 | 57 | 771,000 | 570 |
| 2012-03-30 | 59 | 59 | 57 | 58 | 354,000 | 580 |
| 2012-03-29 | 59 | 59 | 57 | 59 | 756,000 | 590 |
| 2012-03-28 | 61 | 61 | 59 | 59 | 243,000 | 590 |
| 2012-03-27 | 60 | 61 | 59 | 61 | 230,000 | 610 |
| 2012-03-26 | 61 | 61 | 59 | 59 | 421,000 | 590 |
| 2012-03-23 | 63 | 63 | 60 | 60 | 711,000 | 600 |
| 2012-03-22 | 63 | 64 | 62 | 63 | 465,000 | 630 |
| 2012-03-21 | 64 | 65 | 62 | 64 | 1,238,000 | 640 |
| 2012-03-19 | 64 | 66 | 62 | 63 | 5,140,000 | 630 |
| 2012-03-16 | 60 | 64 | 59 | 60 | 2,958,000 | 600 |
| 2012-03-15 | 60 | 61 | 59 | 60 | 550,000 | 600 |
| 2012-03-14 | 60 | 61 | 59 | 59 | 1,213,000 | 590 |
| 2012-03-13 | 59 | 60 | 59 | 60 | 265,000 | 600 |
| 2012-03-12 | 60 | 60 | 58 | 60 | 417,000 | 600 |
| 2012-03-09 | 59 | 60 | 58 | 60 | 401,000 | 600 |
| 2012-03-08 | 60 | 61 | 58 | 58 | 664,000 | 580 |
| 2012-03-07 | 59 | 61 | 58 | 60 | 1,147,000 | 600 |
| 2012-03-06 | 57 | 60 | 56 | 60 | 864,000 | 600 |
| 2012-03-05 | 58 | 58 | 57 | 57 | 212,000 | 570 |
| 2012-03-02 | 56 | 58 | 56 | 58 | 293,000 | 580 |
| 2012-03-01 | 57 | 57 | 55 | 56 | 334,000 | 560 |
| 2012-02-29 | 59 | 59 | 56 | 57 | 898,000 | 570 |
| 2012-02-28 | 59 | 59 | 57 | 59 | 617,000 | 590 |
| 2012-02-27 | 58 | 62 | 58 | 59 | 2,272,000 | 590 |
| 2012-02-24 | 59 | 60 | 57 | 58 | 1,081,000 | 580 |
| 2012-02-23 | 59 | 61 | 58 | 60 | 723,000 | 600 |
| 2012-02-22 | 59 | 60 | 58 | 60 | 878,000 | 600 |
| 2012-02-21 | 59 | 59 | 58 | 59 | 412,000 | 590 |
| 2012-02-20 | 58 | 60 | 57 | 59 | 840,000 | 590 |
| 2012-02-17 | 58 | 58 | 56 | 58 | 440,000 | 580 |
| 2012-02-16 | 57 | 59 | 56 | 58 | 904,000 | 580 |
| 2012-02-15 | 58 | 62 | 56 | 57 | 7,651,000 | 570 |
| 2012-02-14 | 52 | 60 | 51 | 60 | 4,183,000 | 600 |
| 2012-02-13 | 52 | 53 | 51 | 52 | 185,000 | 520 |
| 2012-02-10 | 52 | 53 | 51 | 53 | 385,000 | 530 |
| 2012-02-09 | 50 | 53 | 50 | 51 | 1,269,000 | 510 |
| 2012-02-08 | 51 | 52 | 50 | 50 | 327,000 | 500 |
| 2012-02-07 | 50 | 53 | 49 | 51 | 1,547,000 | 510 |
| 2012-02-06 | 48 | 50 | 48 | 48 | 358,000 | 480 |
| 2012-02-03 | 49 | 49 | 47 | 47 | 225,000 | 470 |
| 2012-02-02 | 49 | 50 | 48 | 49 | 220,000 | 490 |
| 2012-02-01 | 49 | 49 | 48 | 48 | 275,000 | 480 |
| 2012-01-31 | 50 | 50 | 48 | 49 | 189,000 | 490 |
| 2012-01-30 | 50 | 50 | 49 | 50 | 148,000 | 500 |
| 2012-01-27 | 51 | 52 | 49 | 50 | 447,000 | 500 |
| 2012-01-26 | 53 | 54 | 50 | 51 | 1,106,000 | 510 |
| 2012-01-25 | 48 | 53 | 48 | 51 | 2,327,000 | 510 |
| 2012-01-24 | 47 | 48 | 46 | 48 | 304,000 | 480 |
| 2012-01-23 | 46 | 47 | 45 | 46 | 233,000 | 460 |
| 2012-01-20 | 46 | 47 | 46 | 46 | 194,000 | 460 |
| 2012-01-19 | 46 | 47 | 45 | 46 | 117,000 | 460 |
| 2012-01-18 | 45 | 47 | 45 | 47 | 742,000 | 470 |
| 2012-01-17 | 46 | 46 | 45 | 46 | 366,000 | 460 |
| 2012-01-16 | 47 | 49 | 45 | 45 | 988,000 | 450 |
| 2012-01-13 | 46 | 46 | 45 | 46 | 168,000 | 460 |
| 2012-01-12 | 47 | 47 | 45 | 45 | 293,000 | 450 |
| 2012-01-11 | 48 | 48 | 45 | 47 | 889,000 | 470 |
| 2012-01-10 | 48 | 49 | 47 | 48 | 308,000 | 480 |
| 2012-01-06 | 50 | 50 | 48 | 48 | 617,000 | 480 |
| 2012-01-05 | 49 | 50 | 47 | 50 | 682,000 | 500 |
| 2012-01-04 | 48 | 49 | 46 | 48 | 951,000 | 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
