8013 (株)ナイガイ の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 104 | 104 | 102 | 103 | 4,252,000 | 1,030 |
| 2013-12-27 | 105 | 105 | 100 | 103 | 5,990,000 | 1,030 |
| 2013-12-26 | 107 | 109 | 104 | 106 | 9,604,000 | 1,060 |
| 2013-12-25 | 97 | 102 | 97 | 102 | 12,257,000 | 1,020 |
| 2013-12-24 | 102 | 103 | 97 | 97 | 12,902,000 | 970 |
| 2013-12-20 | 103 | 109 | 101 | 105 | 12,361,000 | 1,050 |
| 2013-12-19 | 105 | 106 | 102 | 103 | 12,856,000 | 1,030 |
| 2013-12-18 | 106 | 107 | 103 | 106 | 10,471,000 | 1,060 |
| 2013-12-17 | 108 | 111 | 106 | 107 | 10,599,000 | 1,070 |
| 2013-12-16 | 109 | 110 | 106 | 108 | 12,981,000 | 1,080 |
| 2013-12-13 | 112 | 113 | 109 | 109 | 19,626,000 | 1,090 |
| 2013-12-12 | 120 | 120 | 114 | 115 | 19,780,000 | 1,150 |
| 2013-12-11 | 127 | 131 | 116 | 120 | 36,624,000 | 1,200 |
| 2013-12-10 | 121 | 128 | 120 | 128 | 18,572,000 | 1,280 |
| 2013-12-09 | 126 | 126 | 118 | 120 | 17,081,000 | 1,200 |
| 2013-12-06 | 125 | 128 | 120 | 123 | 22,412,000 | 1,230 |
| 2013-12-05 | 131 | 134 | 121 | 123 | 52,081,000 | 1,230 |
| 2013-12-04 | 132 | 138 | 120 | 135 | 125,140,000 | 1,350 |
| 2013-12-03 | 165 | 167 | 133 | 133 | 118,826,000 | 1,330 |
| 2013-12-02 | 153 | 170 | 151 | 169 | 148,372,000 | 1,690 |
| 2013-11-29 | 141 | 148 | 137 | 146 | 21,397,000 | 1,460 |
| 2013-11-28 | 134 | 139 | 129 | 139 | 27,120,000 | 1,390 |
| 2013-11-27 | 127 | 132 | 122 | 132 | 21,228,000 | 1,320 |
| 2013-11-26 | 117 | 128 | 115 | 127 | 25,526,000 | 1,270 |
| 2013-11-25 | 113 | 117 | 112 | 117 | 8,002,000 | 1,170 |
| 2013-11-22 | 117 | 120 | 111 | 115 | 20,057,000 | 1,150 |
| 2013-11-21 | 111 | 119 | 110 | 117 | 21,108,000 | 1,170 |
| 2013-11-20 | 106 | 111 | 105 | 109 | 13,837,000 | 1,090 |
| 2013-11-19 | 103 | 108 | 102 | 106 | 12,135,000 | 1,060 |
| 2013-11-18 | 97 | 107 | 95 | 105 | 15,087,000 | 1,050 |
| 2013-11-15 | 91 | 98 | 90 | 98 | 6,718,000 | 980 |
| 2013-11-14 | 92 | 94 | 91 | 92 | 3,907,000 | 920 |
| 2013-11-13 | 91 | 93 | 90 | 93 | 3,744,000 | 930 |
| 2013-11-12 | 90 | 91 | 86 | 91 | 5,254,000 | 910 |
| 2013-11-11 | 91 | 93 | 89 | 91 | 5,886,000 | 910 |
| 2013-11-08 | 85 | 90 | 85 | 90 | 5,080,000 | 900 |
| 2013-11-07 | 87 | 89 | 86 | 86 | 5,830,000 | 860 |
| 2013-11-06 | 82 | 87 | 82 | 87 | 6,380,000 | 870 |
| 2013-11-05 | 86 | 86 | 83 | 84 | 5,855,000 | 840 |
| 2013-11-01 | 87 | 91 | 86 | 87 | 7,000,000 | 870 |
| 2013-10-31 | 84 | 89 | 84 | 87 | 8,011,000 | 870 |
| 2013-10-30 | 89 | 90 | 82 | 83 | 7,556,000 | 830 |
| 2013-10-29 | 90 | 90 | 87 | 90 | 6,010,000 | 900 |
| 2013-10-28 | 91 | 93 | 87 | 91 | 8,226,000 | 910 |
| 2013-10-25 | 95 | 100 | 91 | 91 | 15,827,000 | 910 |
| 2013-10-24 | 88 | 95 | 86 | 93 | 9,838,000 | 930 |
| 2013-10-23 | 86 | 96 | 85 | 90 | 14,355,000 | 900 |
| 2013-10-22 | 83 | 88 | 83 | 85 | 11,535,000 | 850 |
| 2013-10-21 | 75 | 87 | 75 | 83 | 11,940,000 | 830 |
| 2013-10-18 | 75 | 76 | 74 | 74 | 5,988,000 | 740 |
| 2013-10-17 | 74 | 76 | 73 | 73 | 6,040,000 | 730 |
| 2013-10-16 | 73 | 74 | 72 | 73 | 5,904,000 | 730 |
| 2013-10-15 | 74 | 77 | 71 | 74 | 10,188,000 | 740 |
| 2013-10-11 | 70 | 71 | 69 | 71 | 5,725,000 | 710 |
| 2013-10-10 | 69 | 69 | 67 | 69 | 6,245,000 | 690 |
| 2013-10-09 | 65 | 70 | 65 | 68 | 7,336,000 | 680 |
| 2013-10-08 | 64 | 65 | 61 | 65 | 5,856,000 | 650 |
| 2013-10-07 | 63 | 68 | 63 | 65 | 6,622,000 | 650 |
| 2013-10-04 | 64 | 65 | 61 | 64 | 6,222,000 | 640 |
| 2013-10-03 | 66 | 66 | 62 | 65 | 6,602,000 | 650 |
| 2013-10-02 | 65 | 66 | 63 | 65 | 6,449,000 | 650 |
| 2013-10-01 | 63 | 68 | 62 | 65 | 8,767,000 | 650 |
| 2013-09-30 | 61 | 64 | 61 | 63 | 4,360,000 | 630 |
| 2013-09-27 | 61 | 62 | 61 | 62 | 3,468,000 | 620 |
| 2013-09-26 | 59 | 62 | 59 | 62 | 2,974,000 | 620 |
| 2013-09-25 | 61 | 61 | 59 | 60 | 2,763,000 | 600 |
| 2013-09-24 | 60 | 62 | 59 | 62 | 3,530,000 | 620 |
| 2013-09-20 | 59 | 59 | 58 | 59 | 2,454,000 | 590 |
| 2013-09-19 | 59 | 60 | 58 | 59 | 2,464,000 | 590 |
| 2013-09-18 | 57 | 58 | 56 | 58 | 3,828,000 | 580 |
| 2013-09-17 | 56 | 57 | 54 | 56 | 3,424,000 | 560 |
| 2013-09-13 | 55 | 56 | 54 | 56 | 2,894,000 | 560 |
| 2013-09-12 | 55 | 56 | 54 | 55 | 3,130,000 | 550 |
| 2013-09-11 | 56 | 56 | 54 | 54 | 2,294,000 | 540 |
| 2013-09-10 | 55 | 55 | 54 | 55 | 2,915,000 | 550 |
| 2013-09-09 | 55 | 55 | 54 | 55 | 2,338,000 | 550 |
| 2013-09-06 | 55 | 55 | 53 | 53 | 2,740,000 | 530 |
| 2013-09-05 | 54 | 55 | 53 | 54 | 2,654,000 | 540 |
| 2013-09-04 | 53 | 54 | 52 | 54 | 3,075,000 | 540 |
| 2013-09-03 | 54 | 54 | 53 | 53 | 2,687,000 | 530 |
| 2013-09-02 | 54 | 55 | 53 | 53 | 2,794,000 | 530 |
| 2013-08-30 | 56 | 56 | 55 | 55 | 2,213,000 | 550 |
| 2013-08-29 | 56 | 56 | 55 | 55 | 2,464,000 | 550 |
| 2013-08-28 | 56 | 56 | 56 | 56 | 2,548,000 | 560 |
| 2013-08-27 | 55 | 57 | 55 | 57 | 2,312,000 | 570 |
| 2013-08-26 | 56 | 57 | 56 | 56 | 2,057,000 | 560 |
| 2013-08-23 | 57 | 58 | 56 | 57 | 2,751,000 | 570 |
| 2013-08-22 | 57 | 57 | 56 | 57 | 3,270,000 | 570 |
| 2013-08-21 | 57 | 57 | 56 | 57 | 3,418,000 | 570 |
| 2013-08-20 | 57 | 57 | 56 | 57 | 2,375,000 | 570 |
| 2013-08-19 | 57 | 57 | 56 | 56 | 2,762,000 | 560 |
| 2013-08-16 | 56 | 57 | 56 | 57 | 2,916,000 | 570 |
| 2013-08-15 | 57 | 57 | 56 | 56 | 2,927,000 | 560 |
| 2013-08-14 | 56 | 57 | 56 | 57 | 2,468,000 | 570 |
| 2013-08-13 | 56 | 57 | 56 | 57 | 2,658,000 | 570 |
| 2013-08-12 | 57 | 57 | 55 | 55 | 2,460,000 | 550 |
| 2013-08-09 | 56 | 57 | 56 | 57 | 2,612,000 | 570 |
| 2013-08-08 | 56 | 56 | 55 | 56 | 2,127,000 | 560 |
| 2013-08-07 | 56 | 57 | 56 | 56 | 2,375,000 | 560 |
| 2013-08-06 | 57 | 57 | 56 | 57 | 2,072,000 | 570 |
| 2013-08-05 | 56 | 57 | 55 | 57 | 1,768,000 | 570 |
| 2013-08-02 | 55 | 56 | 55 | 55 | 2,206,000 | 550 |
| 2013-08-01 | 54 | 55 | 54 | 55 | 1,800,000 | 550 |
| 2013-07-31 | 55 | 55 | 54 | 54 | 2,118,000 | 540 |
| 2013-07-30 | 54 | 55 | 54 | 55 | 2,353,000 | 550 |
| 2013-07-29 | 55 | 55 | 53 | 53 | 2,114,000 | 530 |
| 2013-07-26 | 56 | 57 | 55 | 56 | 2,311,000 | 560 |
| 2013-07-25 | 58 | 58 | 56 | 57 | 1,833,000 | 570 |
| 2013-07-24 | 59 | 59 | 56 | 58 | 2,183,000 | 580 |
| 2013-07-23 | 58 | 59 | 58 | 59 | 1,215,000 | 590 |
| 2013-07-22 | 59 | 59 | 58 | 58 | 1,974,000 | 580 |
| 2013-07-19 | 60 | 60 | 58 | 58 | 1,835,000 | 580 |
| 2013-07-18 | 60 | 60 | 59 | 60 | 1,519,000 | 600 |
| 2013-07-17 | 60 | 60 | 59 | 60 | 1,567,000 | 600 |
| 2013-07-16 | 61 | 61 | 59 | 60 | 2,413,000 | 600 |
| 2013-07-12 | 60 | 60 | 59 | 60 | 1,654,000 | 600 |
| 2013-07-11 | 59 | 60 | 58 | 60 | 1,945,000 | 600 |
| 2013-07-10 | 59 | 60 | 59 | 59 | 1,642,000 | 590 |
| 2013-07-09 | 60 | 60 | 59 | 59 | 1,950,000 | 590 |
| 2013-07-08 | 60 | 61 | 59 | 59 | 2,045,000 | 590 |
| 2013-07-05 | 59 | 61 | 59 | 59 | 2,228,000 | 590 |
| 2013-07-04 | 58 | 61 | 57 | 61 | 2,466,000 | 610 |
| 2013-07-03 | 59 | 59 | 57 | 58 | 2,158,000 | 580 |
| 2013-07-02 | 58 | 60 | 57 | 60 | 1,950,000 | 600 |
| 2013-07-01 | 58 | 58 | 56 | 58 | 2,149,000 | 580 |
| 2013-06-28 | 55 | 57 | 54 | 57 | 1,657,000 | 570 |
| 2013-06-27 | 54 | 55 | 51 | 55 | 1,608,000 | 550 |
| 2013-06-26 | 56 | 56 | 52 | 53 | 1,861,000 | 530 |
| 2013-06-25 | 57 | 58 | 55 | 56 | 1,180,000 | 560 |
| 2013-06-24 | 57 | 59 | 57 | 57 | 1,473,000 | 570 |
| 2013-06-21 | 57 | 58 | 56 | 58 | 1,925,000 | 580 |
| 2013-06-20 | 59 | 60 | 59 | 59 | 1,407,000 | 590 |
| 2013-06-19 | 60 | 62 | 58 | 60 | 3,027,000 | 600 |
| 2013-06-18 | 58 | 58 | 57 | 57 | 1,185,000 | 570 |
| 2013-06-17 | 57 | 59 | 55 | 57 | 1,339,000 | 570 |
| 2013-06-14 | 56 | 57 | 55 | 56 | 1,741,000 | 560 |
| 2013-06-13 | 56 | 57 | 55 | 55 | 1,558,000 | 550 |
| 2013-06-12 | 54 | 58 | 54 | 58 | 1,298,000 | 580 |
| 2013-06-11 | 56 | 57 | 55 | 55 | 1,476,000 | 550 |
| 2013-06-10 | 55 | 59 | 54 | 57 | 1,138,000 | 570 |
| 2013-06-07 | 56 | 56 | 50 | 53 | 1,344,000 | 530 |
| 2013-06-06 | 60 | 61 | 56 | 56 | 2,329,000 | 560 |
| 2013-06-05 | 62 | 64 | 62 | 62 | 1,919,000 | 620 |
| 2013-06-04 | 62 | 63 | 59 | 63 | 2,140,000 | 630 |
| 2013-06-03 | 64 | 65 | 61 | 61 | 2,318,000 | 610 |
| 2013-05-31 | 64 | 65 | 64 | 65 | 1,368,000 | 650 |
| 2013-05-30 | 65 | 66 | 64 | 64 | 1,321,000 | 640 |
| 2013-05-29 | 66 | 67 | 64 | 66 | 1,374,000 | 660 |
| 2013-05-28 | 64 | 66 | 63 | 66 | 1,536,000 | 660 |
| 2013-05-27 | 64 | 64 | 63 | 63 | 1,206,000 | 630 |
| 2013-05-24 | 65 | 67 | 64 | 65 | 2,012,000 | 650 |
| 2013-05-23 | 71 | 72 | 66 | 66 | 3,483,000 | 660 |
| 2013-05-22 | 70 | 72 | 69 | 71 | 2,823,000 | 710 |
| 2013-05-21 | 71 | 71 | 69 | 70 | 2,025,000 | 700 |
| 2013-05-20 | 70 | 71 | 69 | 70 | 1,998,000 | 700 |
| 2013-05-17 | 66 | 69 | 65 | 69 | 2,309,000 | 690 |
| 2013-05-16 | 68 | 68 | 63 | 66 | 2,453,000 | 660 |
| 2013-05-15 | 71 | 72 | 68 | 69 | 2,148,000 | 690 |
| 2013-05-14 | 71 | 72 | 70 | 70 | 1,317,000 | 700 |
| 2013-05-13 | 72 | 72 | 71 | 71 | 1,505,000 | 710 |
| 2013-05-10 | 73 | 73 | 72 | 72 | 1,726,000 | 720 |
| 2013-05-09 | 73 | 73 | 72 | 72 | 1,913,000 | 720 |
| 2013-05-08 | 73 | 75 | 71 | 72 | 2,944,000 | 720 |
| 2013-05-07 | 72 | 73 | 71 | 73 | 1,877,000 | 730 |
| 2013-05-02 | 73 | 73 | 70 | 70 | 2,693,000 | 700 |
| 2013-05-01 | 74 | 74 | 72 | 73 | 2,596,000 | 730 |
| 2013-04-30 | 72 | 75 | 71 | 74 | 2,935,000 | 740 |
| 2013-04-26 | 73 | 74 | 71 | 72 | 2,814,000 | 720 |
| 2013-04-25 | 72 | 73 | 71 | 73 | 2,291,000 | 730 |
| 2013-04-24 | 72 | 72 | 70 | 72 | 2,342,000 | 720 |
| 2013-04-23 | 70 | 72 | 70 | 71 | 3,628,000 | 710 |
| 2013-04-22 | 69 | 70 | 68 | 69 | 2,452,000 | 690 |
| 2013-04-19 | 69 | 70 | 68 | 68 | 1,517,000 | 680 |
| 2013-04-18 | 69 | 71 | 68 | 68 | 1,938,000 | 680 |
| 2013-04-17 | 70 | 70 | 68 | 69 | 1,584,000 | 690 |
| 2013-04-16 | 68 | 70 | 67 | 70 | 1,628,000 | 700 |
| 2013-04-15 | 69 | 69 | 68 | 69 | 1,554,000 | 690 |
| 2013-04-12 | 70 | 71 | 68 | 69 | 3,061,000 | 690 |
| 2013-04-11 | 69 | 69 | 68 | 69 | 1,382,000 | 690 |
| 2013-04-10 | 68 | 69 | 66 | 68 | 1,883,000 | 680 |
| 2013-04-09 | 70 | 70 | 68 | 68 | 1,303,000 | 680 |
| 2013-04-08 | 68 | 69 | 67 | 69 | 1,957,000 | 690 |
| 2013-04-05 | 66 | 67 | 65 | 67 | 1,502,000 | 670 |
| 2013-04-04 | 64 | 65 | 63 | 65 | 1,783,000 | 650 |
| 2013-04-03 | 64 | 65 | 63 | 65 | 2,082,000 | 650 |
| 2013-04-02 | 63 | 63 | 62 | 63 | 2,065,000 | 630 |
| 2013-04-01 | 68 | 68 | 64 | 64 | 1,487,000 | 640 |
| 2013-03-29 | 69 | 69 | 67 | 67 | 783,000 | 670 |
| 2013-03-28 | 68 | 69 | 67 | 68 | 1,683,000 | 680 |
| 2013-03-27 | 67 | 68 | 66 | 67 | 1,010,000 | 670 |
| 2013-03-26 | 68 | 68 | 66 | 66 | 1,100,000 | 660 |
| 2013-03-25 | 68 | 68 | 66 | 67 | 872,000 | 670 |
| 2013-03-22 | 69 | 69 | 67 | 67 | 1,816,000 | 670 |
| 2013-03-21 | 72 | 72 | 68 | 69 | 2,273,000 | 690 |
| 2013-03-19 | 71 | 73 | 70 | 71 | 2,363,000 | 710 |
| 2013-03-18 | 69 | 76 | 69 | 71 | 11,279,000 | 710 |
| 2013-03-15 | 69 | 70 | 66 | 67 | 3,162,000 | 670 |
| 2013-03-14 | 66 | 72 | 65 | 70 | 4,616,000 | 700 |
| 2013-03-13 | 67 | 68 | 66 | 66 | 894,000 | 660 |
| 2013-03-12 | 69 | 70 | 67 | 67 | 1,098,000 | 670 |
| 2013-03-11 | 67 | 69 | 66 | 68 | 1,998,000 | 680 |
| 2013-03-08 | 66 | 68 | 65 | 68 | 1,574,000 | 680 |
| 2013-03-07 | 65 | 67 | 65 | 66 | 1,887,000 | 660 |
| 2013-03-06 | 65 | 65 | 64 | 65 | 660,000 | 650 |
| 2013-03-05 | 64 | 65 | 63 | 63 | 944,000 | 630 |
| 2013-03-04 | 64 | 65 | 63 | 64 | 336,000 | 640 |
| 2013-03-01 | 65 | 65 | 63 | 64 | 972,000 | 640 |
| 2013-02-28 | 66 | 66 | 64 | 65 | 941,000 | 650 |
| 2013-02-27 | 64 | 65 | 63 | 65 | 810,000 | 650 |
| 2013-02-26 | 62 | 65 | 62 | 63 | 1,046,000 | 630 |
| 2013-02-25 | 63 | 65 | 62 | 63 | 1,207,000 | 630 |
| 2013-02-22 | 62 | 62 | 61 | 61 | 491,000 | 610 |
| 2013-02-21 | 64 | 64 | 62 | 62 | 508,000 | 620 |
| 2013-02-20 | 64 | 65 | 63 | 64 | 847,000 | 640 |
| 2013-02-19 | 62 | 65 | 61 | 64 | 997,000 | 640 |
| 2013-02-18 | 59 | 62 | 59 | 61 | 594,000 | 610 |
| 2013-02-15 | 62 | 62 | 57 | 59 | 1,546,000 | 590 |
| 2013-02-14 | 65 | 65 | 62 | 62 | 1,486,000 | 620 |
| 2013-02-13 | 67 | 67 | 65 | 65 | 947,000 | 650 |
| 2013-02-12 | 66 | 68 | 66 | 67 | 1,154,000 | 670 |
| 2013-02-08 | 70 | 70 | 66 | 66 | 1,276,000 | 660 |
| 2013-02-07 | 71 | 72 | 68 | 70 | 1,974,000 | 700 |
| 2013-02-06 | 72 | 75 | 68 | 70 | 7,285,000 | 700 |
| 2013-02-05 | 64 | 78 | 63 | 73 | 16,773,000 | 730 |
| 2013-02-04 | 64 | 65 | 63 | 63 | 636,000 | 630 |
| 2013-02-01 | 65 | 65 | 63 | 63 | 1,218,000 | 630 |
| 2013-01-31 | 65 | 66 | 64 | 64 | 1,107,000 | 640 |
| 2013-01-30 | 66 | 66 | 63 | 66 | 2,113,000 | 660 |
| 2013-01-29 | 67 | 68 | 65 | 66 | 1,149,000 | 660 |
| 2013-01-28 | 68 | 70 | 68 | 68 | 1,650,000 | 680 |
| 2013-01-25 | 72 | 72 | 67 | 70 | 2,704,000 | 700 |
| 2013-01-24 | 73 | 74 | 66 | 71 | 2,748,000 | 710 |
| 2013-01-23 | 69 | 75 | 69 | 71 | 4,552,000 | 710 |
| 2013-01-22 | 67 | 73 | 65 | 69 | 3,953,000 | 690 |
| 2013-01-21 | 65 | 67 | 63 | 65 | 1,006,000 | 650 |
| 2013-01-18 | 65 | 68 | 65 | 66 | 1,403,000 | 660 |
| 2013-01-17 | 64 | 76 | 63 | 65 | 10,988,000 | 650 |
| 2013-01-16 | 68 | 69 | 62 | 63 | 2,592,000 | 630 |
| 2013-01-15 | 62 | 67 | 61 | 67 | 2,408,000 | 670 |
| 2013-01-11 | 62 | 63 | 60 | 61 | 1,306,000 | 610 |
| 2013-01-10 | 60 | 63 | 60 | 61 | 2,580,000 | 610 |
| 2013-01-09 | 55 | 60 | 55 | 58 | 3,789,000 | 580 |
| 2013-01-08 | 55 | 56 | 54 | 54 | 921,000 | 540 |
| 2013-01-07 | 54 | 55 | 53 | 55 | 990,000 | 550 |
| 2013-01-04 | 54 | 55 | 53 | 55 | 413,000 | 550 |
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
