8013 (株)ナイガイ の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 61 | 62 | 61 | 62 | 615,000 | 620 |
| 2014-12-29 | 62 | 62 | 61 | 62 | 805,000 | 620 |
| 2014-12-26 | 59 | 61 | 58 | 61 | 1,143,000 | 610 |
| 2014-12-25 | 60 | 61 | 60 | 60 | 2,585,000 | 600 |
| 2014-12-24 | 63 | 63 | 61 | 61 | 2,418,000 | 610 |
| 2014-12-22 | 62 | 63 | 62 | 62 | 1,637,000 | 620 |
| 2014-12-19 | 63 | 63 | 62 | 63 | 2,140,000 | 630 |
| 2014-12-18 | 63 | 64 | 62 | 62 | 1,867,000 | 620 |
| 2014-12-17 | 62 | 63 | 62 | 62 | 2,013,000 | 620 |
| 2014-12-16 | 64 | 64 | 62 | 62 | 2,357,000 | 620 |
| 2014-12-15 | 65 | 66 | 64 | 64 | 2,466,000 | 640 |
| 2014-12-12 | 65 | 66 | 65 | 66 | 1,560,000 | 660 |
| 2014-12-11 | 65 | 66 | 64 | 65 | 1,833,000 | 650 |
| 2014-12-10 | 66 | 67 | 65 | 66 | 2,448,000 | 660 |
| 2014-12-09 | 66 | 68 | 66 | 66 | 2,252,000 | 660 |
| 2014-12-08 | 67 | 67 | 66 | 66 | 1,848,000 | 660 |
| 2014-12-05 | 66 | 67 | 66 | 66 | 1,425,000 | 660 |
| 2014-12-04 | 68 | 69 | 67 | 68 | 1,963,000 | 680 |
| 2014-12-03 | 67 | 68 | 66 | 68 | 2,141,000 | 680 |
| 2014-12-02 | 68 | 69 | 65 | 66 | 3,300,000 | 660 |
| 2014-12-01 | 68 | 70 | 67 | 69 | 2,193,000 | 690 |
| 2014-11-28 | 69 | 73 | 67 | 68 | 4,576,000 | 680 |
| 2014-11-27 | 65 | 69 | 65 | 69 | 3,208,000 | 690 |
| 2014-11-26 | 62 | 65 | 62 | 65 | 2,563,000 | 650 |
| 2014-11-25 | 62 | 63 | 61 | 62 | 2,088,000 | 620 |
| 2014-11-21 | 60 | 62 | 60 | 62 | 1,630,000 | 620 |
| 2014-11-20 | 61 | 62 | 60 | 61 | 1,080,000 | 610 |
| 2014-11-19 | 61 | 61 | 60 | 60 | 1,159,000 | 600 |
| 2014-11-18 | 60 | 61 | 60 | 60 | 1,547,000 | 600 |
| 2014-11-17 | 61 | 61 | 60 | 60 | 1,108,000 | 600 |
| 2014-11-14 | 62 | 62 | 61 | 61 | 1,296,000 | 610 |
| 2014-11-13 | 60 | 62 | 60 | 61 | 1,382,000 | 610 |
| 2014-11-12 | 60 | 62 | 60 | 60 | 1,582,000 | 600 |
| 2014-11-11 | 62 | 62 | 61 | 61 | 1,675,000 | 610 |
| 2014-11-10 | 61 | 62 | 60 | 62 | 1,467,000 | 620 |
| 2014-11-07 | 62 | 62 | 61 | 62 | 1,458,000 | 620 |
| 2014-11-06 | 62 | 63 | 61 | 62 | 2,024,000 | 620 |
| 2014-11-05 | 60 | 61 | 59 | 61 | 1,918,000 | 610 |
| 2014-11-04 | 61 | 61 | 59 | 59 | 1,638,000 | 590 |
| 2014-10-31 | 57 | 60 | 57 | 59 | 2,005,000 | 590 |
| 2014-10-30 | 57 | 58 | 57 | 57 | 1,593,000 | 570 |
| 2014-10-29 | 58 | 58 | 57 | 58 | 1,509,000 | 580 |
| 2014-10-28 | 58 | 58 | 57 | 57 | 1,415,000 | 570 |
| 2014-10-27 | 59 | 60 | 58 | 58 | 1,814,000 | 580 |
| 2014-10-24 | 58 | 59 | 57 | 58 | 1,672,000 | 580 |
| 2014-10-23 | 57 | 57 | 56 | 56 | 1,445,000 | 560 |
| 2014-10-22 | 57 | 57 | 56 | 56 | 1,247,000 | 560 |
| 2014-10-21 | 57 | 57 | 56 | 56 | 1,132,000 | 560 |
| 2014-10-20 | 56 | 57 | 56 | 57 | 1,106,000 | 570 |
| 2014-10-17 | 58 | 58 | 54 | 54 | 2,082,000 | 540 |
| 2014-10-16 | 58 | 59 | 57 | 58 | 1,483,000 | 580 |
| 2014-10-15 | 60 | 61 | 59 | 59 | 1,374,000 | 590 |
| 2014-10-14 | 61 | 61 | 58 | 59 | 2,332,000 | 590 |
| 2014-10-10 | 63 | 63 | 62 | 62 | 1,937,000 | 620 |
| 2014-10-09 | 65 | 65 | 63 | 64 | 1,811,000 | 640 |
| 2014-10-08 | 64 | 65 | 64 | 64 | 1,440,000 | 640 |
| 2014-10-07 | 65 | 66 | 65 | 65 | 1,369,000 | 650 |
| 2014-10-06 | 65 | 66 | 64 | 66 | 1,458,000 | 660 |
| 2014-10-03 | 64 | 65 | 64 | 65 | 1,292,000 | 650 |
| 2014-10-02 | 66 | 66 | 64 | 64 | 2,325,000 | 640 |
| 2014-10-01 | 67 | 67 | 66 | 66 | 1,511,000 | 660 |
| 2014-09-30 | 68 | 68 | 66 | 66 | 1,864,000 | 660 |
| 2014-09-29 | 68 | 68 | 67 | 67 | 1,554,000 | 670 |
| 2014-09-26 | 67 | 68 | 67 | 67 | 1,360,000 | 670 |
| 2014-09-25 | 67 | 68 | 67 | 67 | 806,000 | 670 |
| 2014-09-24 | 67 | 68 | 67 | 67 | 1,246,000 | 670 |
| 2014-09-22 | 68 | 68 | 67 | 67 | 1,049,000 | 670 |
| 2014-09-19 | 69 | 69 | 67 | 67 | 723,000 | 670 |
| 2014-09-18 | 67 | 69 | 67 | 68 | 919,000 | 680 |
| 2014-09-17 | 69 | 69 | 67 | 67 | 1,173,000 | 670 |
| 2014-09-16 | 67 | 69 | 67 | 69 | 1,029,000 | 690 |
| 2014-09-12 | 67 | 68 | 66 | 67 | 2,258,000 | 670 |
| 2014-09-11 | 66 | 67 | 66 | 66 | 888,000 | 660 |
| 2014-09-10 | 68 | 68 | 66 | 66 | 1,966,000 | 660 |
| 2014-09-09 | 67 | 69 | 67 | 68 | 1,570,000 | 680 |
| 2014-09-08 | 67 | 68 | 67 | 68 | 1,007,000 | 680 |
| 2014-09-05 | 71 | 71 | 67 | 67 | 2,675,000 | 670 |
| 2014-09-04 | 69 | 70 | 68 | 70 | 2,730,000 | 700 |
| 2014-09-03 | 67 | 69 | 67 | 68 | 1,190,000 | 680 |
| 2014-09-02 | 68 | 68 | 67 | 67 | 911,000 | 670 |
| 2014-09-01 | 67 | 68 | 66 | 67 | 1,242,000 | 670 |
| 2014-08-29 | 69 | 69 | 67 | 68 | 1,261,000 | 680 |
| 2014-08-28 | 69 | 69 | 68 | 69 | 988,000 | 690 |
| 2014-08-27 | 68 | 69 | 67 | 68 | 814,000 | 680 |
| 2014-08-26 | 68 | 69 | 67 | 68 | 1,042,000 | 680 |
| 2014-08-25 | 66 | 68 | 66 | 68 | 1,060,000 | 680 |
| 2014-08-22 | 67 | 68 | 66 | 66 | 804,000 | 660 |
| 2014-08-21 | 68 | 68 | 67 | 68 | 579,000 | 680 |
| 2014-08-20 | 69 | 69 | 67 | 67 | 617,000 | 670 |
| 2014-08-19 | 68 | 69 | 68 | 69 | 493,000 | 690 |
| 2014-08-18 | 68 | 68 | 67 | 68 | 550,000 | 680 |
| 2014-08-15 | 65 | 67 | 65 | 67 | 654,000 | 670 |
| 2014-08-14 | 65 | 66 | 65 | 66 | 660,000 | 660 |
| 2014-08-13 | 65 | 66 | 64 | 66 | 816,000 | 660 |
| 2014-08-12 | 65 | 66 | 64 | 66 | 619,000 | 660 |
| 2014-08-11 | 65 | 66 | 64 | 65 | 560,000 | 650 |
| 2014-08-08 | 65 | 66 | 63 | 64 | 1,383,000 | 640 |
| 2014-08-07 | 65 | 66 | 65 | 65 | 968,000 | 650 |
| 2014-08-06 | 67 | 67 | 64 | 64 | 2,048,000 | 640 |
| 2014-08-05 | 67 | 68 | 66 | 66 | 736,000 | 660 |
| 2014-08-04 | 67 | 68 | 67 | 67 | 531,000 | 670 |
| 2014-08-01 | 68 | 68 | 67 | 67 | 544,000 | 670 |
| 2014-07-31 | 68 | 69 | 67 | 67 | 749,000 | 670 |
| 2014-07-30 | 69 | 70 | 67 | 68 | 837,000 | 680 |
| 2014-07-29 | 69 | 70 | 68 | 69 | 789,000 | 690 |
| 2014-07-28 | 68 | 69 | 67 | 68 | 637,000 | 680 |
| 2014-07-25 | 68 | 68 | 67 | 67 | 533,000 | 670 |
| 2014-07-24 | 68 | 68 | 67 | 67 | 669,000 | 670 |
| 2014-07-23 | 68 | 68 | 67 | 67 | 668,000 | 670 |
| 2014-07-22 | 68 | 69 | 67 | 68 | 757,000 | 680 |
| 2014-07-18 | 67 | 68 | 67 | 67 | 974,000 | 670 |
| 2014-07-17 | 68 | 69 | 68 | 68 | 1,228,000 | 680 |
| 2014-07-16 | 70 | 70 | 68 | 69 | 1,327,000 | 690 |
| 2014-07-15 | 71 | 71 | 69 | 70 | 1,734,000 | 700 |
| 2014-07-14 | 69 | 70 | 68 | 70 | 1,206,000 | 700 |
| 2014-07-11 | 69 | 70 | 68 | 69 | 1,246,000 | 690 |
| 2014-07-10 | 71 | 72 | 70 | 70 | 1,552,000 | 700 |
| 2014-07-09 | 73 | 78 | 71 | 72 | 5,431,000 | 720 |
| 2014-07-08 | 70 | 74 | 70 | 73 | 2,611,000 | 730 |
| 2014-07-07 | 68 | 72 | 68 | 71 | 2,498,000 | 710 |
| 2014-07-04 | 69 | 69 | 68 | 68 | 1,442,000 | 680 |
| 2014-07-03 | 69 | 69 | 68 | 68 | 476,000 | 680 |
| 2014-07-02 | 69 | 70 | 68 | 69 | 1,202,000 | 690 |
| 2014-07-01 | 69 | 69 | 68 | 68 | 1,003,000 | 680 |
| 2014-06-30 | 68 | 69 | 67 | 69 | 911,000 | 690 |
| 2014-06-27 | 69 | 69 | 67 | 68 | 1,390,000 | 680 |
| 2014-06-26 | 70 | 70 | 68 | 68 | 1,335,000 | 680 |
| 2014-06-25 | 69 | 70 | 69 | 69 | 659,000 | 690 |
| 2014-06-24 | 69 | 70 | 69 | 69 | 624,000 | 690 |
| 2014-06-23 | 71 | 71 | 69 | 69 | 1,159,000 | 690 |
| 2014-06-20 | 71 | 71 | 70 | 70 | 1,274,000 | 700 |
| 2014-06-19 | 71 | 71 | 70 | 71 | 1,387,000 | 710 |
| 2014-06-18 | 71 | 71 | 70 | 70 | 1,041,000 | 700 |
| 2014-06-17 | 70 | 71 | 69 | 71 | 700,000 | 710 |
| 2014-06-16 | 70 | 71 | 69 | 69 | 1,187,000 | 690 |
| 2014-06-13 | 69 | 70 | 69 | 70 | 991,000 | 700 |
| 2014-06-12 | 70 | 71 | 69 | 70 | 1,314,000 | 700 |
| 2014-06-11 | 69 | 71 | 68 | 71 | 1,324,000 | 710 |
| 2014-06-10 | 70 | 72 | 69 | 69 | 1,918,000 | 690 |
| 2014-06-09 | 71 | 73 | 70 | 71 | 2,529,000 | 710 |
| 2014-06-06 | 70 | 72 | 68 | 69 | 3,321,000 | 690 |
| 2014-06-05 | 65 | 70 | 64 | 70 | 5,298,000 | 700 |
| 2014-06-04 | 64 | 65 | 64 | 64 | 1,917,000 | 640 |
| 2014-06-03 | 67 | 67 | 64 | 65 | 2,124,000 | 650 |
| 2014-06-02 | 68 | 68 | 66 | 66 | 2,186,000 | 660 |
| 2014-05-30 | 67 | 67 | 65 | 67 | 2,062,000 | 670 |
| 2014-05-29 | 66 | 68 | 66 | 67 | 1,101,000 | 670 |
| 2014-05-28 | 67 | 70 | 64 | 67 | 2,535,000 | 670 |
| 2014-05-27 | 69 | 69 | 67 | 67 | 1,638,000 | 670 |
| 2014-05-26 | 69 | 70 | 68 | 70 | 1,058,000 | 700 |
| 2014-05-23 | 68 | 70 | 68 | 68 | 873,000 | 680 |
| 2014-05-22 | 66 | 68 | 65 | 67 | 1,269,000 | 670 |
| 2014-05-21 | 66 | 67 | 65 | 66 | 1,088,000 | 660 |
| 2014-05-20 | 68 | 68 | 67 | 67 | 1,369,000 | 670 |
| 2014-05-19 | 73 | 74 | 68 | 68 | 1,089,000 | 680 |
| 2014-05-16 | 74 | 75 | 73 | 73 | 814,000 | 730 |
| 2014-05-15 | 75 | 76 | 74 | 74 | 585,000 | 740 |
| 2014-05-14 | 73 | 76 | 73 | 76 | 1,002,000 | 760 |
| 2014-05-13 | 74 | 74 | 72 | 73 | 646,000 | 730 |
| 2014-05-12 | 75 | 75 | 73 | 73 | 831,000 | 730 |
| 2014-05-09 | 75 | 76 | 74 | 75 | 628,000 | 750 |
| 2014-05-08 | 75 | 76 | 74 | 75 | 862,000 | 750 |
| 2014-05-07 | 75 | 76 | 74 | 74 | 819,000 | 740 |
| 2014-05-02 | 77 | 77 | 76 | 76 | 687,000 | 760 |
| 2014-05-01 | 77 | 78 | 75 | 76 | 830,000 | 760 |
| 2014-04-30 | 78 | 78 | 76 | 76 | 773,000 | 760 |
| 2014-04-28 | 78 | 78 | 76 | 77 | 791,000 | 770 |
| 2014-04-25 | 78 | 79 | 77 | 78 | 504,000 | 780 |
| 2014-04-24 | 80 | 80 | 78 | 78 | 535,000 | 780 |
| 2014-04-23 | 80 | 80 | 79 | 79 | 588,000 | 790 |
| 2014-04-22 | 80 | 81 | 79 | 80 | 410,000 | 800 |
| 2014-04-21 | 80 | 81 | 79 | 79 | 626,000 | 790 |
| 2014-04-18 | 81 | 81 | 80 | 80 | 450,000 | 800 |
| 2014-04-17 | 82 | 82 | 80 | 81 | 558,000 | 810 |
| 2014-04-16 | 79 | 81 | 79 | 81 | 524,000 | 810 |
| 2014-04-15 | 79 | 80 | 78 | 78 | 460,000 | 780 |
| 2014-04-14 | 78 | 80 | 78 | 78 | 603,000 | 780 |
| 2014-04-11 | 79 | 79 | 77 | 78 | 936,000 | 780 |
| 2014-04-10 | 81 | 81 | 79 | 79 | 473,000 | 790 |
| 2014-04-09 | 79 | 80 | 78 | 79 | 670,000 | 790 |
| 2014-04-08 | 83 | 83 | 82 | 82 | 635,000 | 820 |
| 2014-04-07 | 85 | 85 | 82 | 84 | 524,000 | 840 |
| 2014-04-04 | 84 | 85 | 84 | 85 | 539,000 | 850 |
| 2014-04-03 | 85 | 86 | 84 | 84 | 825,000 | 840 |
| 2014-04-02 | 86 | 87 | 85 | 85 | 545,000 | 850 |
| 2014-04-01 | 86 | 87 | 85 | 86 | 709,000 | 860 |
| 2014-03-31 | 85 | 86 | 84 | 85 | 788,000 | 850 |
| 2014-03-28 | 84 | 85 | 83 | 84 | 674,000 | 840 |
| 2014-03-27 | 82 | 83 | 80 | 83 | 649,000 | 830 |
| 2014-03-26 | 80 | 82 | 79 | 82 | 780,000 | 820 |
| 2014-03-25 | 82 | 83 | 81 | 82 | 634,000 | 820 |
| 2014-03-24 | 77 | 83 | 76 | 82 | 1,444,000 | 820 |
| 2014-03-20 | 82 | 82 | 76 | 76 | 1,508,000 | 760 |
| 2014-03-19 | 83 | 84 | 81 | 81 | 654,000 | 810 |
| 2014-03-18 | 82 | 84 | 81 | 82 | 535,000 | 820 |
| 2014-03-17 | 85 | 85 | 81 | 81 | 1,023,000 | 810 |
| 2014-03-14 | 85 | 86 | 84 | 84 | 1,365,000 | 840 |
| 2014-03-13 | 87 | 89 | 87 | 87 | 905,000 | 870 |
| 2014-03-12 | 91 | 92 | 88 | 88 | 2,843,000 | 880 |
| 2014-03-11 | 86 | 93 | 86 | 93 | 3,363,000 | 930 |
| 2014-03-10 | 82 | 87 | 82 | 86 | 2,775,000 | 860 |
| 2014-03-07 | 83 | 84 | 82 | 82 | 878,000 | 820 |
| 2014-03-06 | 82 | 83 | 81 | 82 | 851,000 | 820 |
| 2014-03-05 | 83 | 84 | 82 | 83 | 1,000,000 | 830 |
| 2014-03-04 | 81 | 82 | 80 | 81 | 1,115,000 | 810 |
| 2014-03-03 | 82 | 82 | 80 | 81 | 904,000 | 810 |
| 2014-02-28 | 83 | 84 | 82 | 82 | 852,000 | 820 |
| 2014-02-27 | 83 | 85 | 83 | 84 | 1,147,000 | 840 |
| 2014-02-26 | 83 | 85 | 83 | 83 | 868,000 | 830 |
| 2014-02-25 | 85 | 86 | 83 | 84 | 796,000 | 840 |
| 2014-02-24 | 84 | 86 | 83 | 83 | 934,000 | 830 |
| 2014-02-21 | 84 | 86 | 84 | 85 | 663,000 | 850 |
| 2014-02-20 | 85 | 85 | 83 | 83 | 709,000 | 830 |
| 2014-02-19 | 87 | 87 | 85 | 85 | 772,000 | 850 |
| 2014-02-18 | 84 | 88 | 84 | 87 | 1,398,000 | 870 |
| 2014-02-17 | 86 | 86 | 83 | 84 | 1,093,000 | 840 |
| 2014-02-14 | 89 | 89 | 83 | 85 | 2,373,000 | 850 |
| 2014-02-13 | 95 | 95 | 89 | 89 | 2,769,000 | 890 |
| 2014-02-12 | 93 | 96 | 93 | 94 | 2,183,000 | 940 |
| 2014-02-10 | 89 | 92 | 87 | 90 | 2,082,000 | 900 |
| 2014-02-07 | 86 | 89 | 85 | 86 | 1,848,000 | 860 |
| 2014-02-06 | 82 | 84 | 80 | 84 | 3,215,000 | 840 |
| 2014-02-05 | 86 | 87 | 81 | 83 | 2,703,000 | 830 |
| 2014-02-04 | 85 | 86 | 82 | 83 | 3,727,000 | 830 |
| 2014-02-03 | 94 | 94 | 91 | 91 | 2,752,000 | 910 |
| 2014-01-31 | 100 | 101 | 95 | 97 | 3,178,000 | 970 |
| 2014-01-30 | 100 | 100 | 99 | 99 | 1,057,000 | 990 |
| 2014-01-29 | 100 | 102 | 100 | 102 | 1,266,000 | 1,020 |
| 2014-01-28 | 101 | 102 | 99 | 99 | 1,478,000 | 990 |
| 2014-01-27 | 100 | 102 | 100 | 101 | 2,258,000 | 1,010 |
| 2014-01-24 | 103 | 104 | 102 | 103 | 2,139,000 | 1,030 |
| 2014-01-23 | 106 | 107 | 104 | 104 | 2,803,000 | 1,040 |
| 2014-01-22 | 110 | 110 | 105 | 106 | 5,006,000 | 1,060 |
| 2014-01-21 | 116 | 116 | 109 | 109 | 6,841,000 | 1,090 |
| 2014-01-20 | 120 | 121 | 112 | 116 | 12,108,000 | 1,160 |
| 2014-01-17 | 107 | 118 | 106 | 117 | 27,340,000 | 1,170 |
| 2014-01-16 | 100 | 107 | 99 | 106 | 11,474,000 | 1,060 |
| 2014-01-15 | 101 | 101 | 99 | 99 | 2,021,000 | 990 |
| 2014-01-14 | 99 | 101 | 98 | 99 | 2,310,000 | 990 |
| 2014-01-10 | 100 | 100 | 99 | 99 | 1,932,000 | 990 |
| 2014-01-09 | 100 | 101 | 99 | 100 | 1,981,000 | 1,000 |
| 2014-01-08 | 99 | 100 | 98 | 100 | 2,545,000 | 1,000 |
| 2014-01-07 | 101 | 102 | 98 | 98 | 4,950,000 | 980 |
| 2014-01-06 | 104 | 104 | 100 | 101 | 3,340,000 | 1,010 |
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
