8013 (株)ナイガイ の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-3054555454784,000540
2015-12-2955555454621,000540
2015-12-2852555254985,000540
2015-12-25505249523,360,000520
2015-12-24545550514,424,000510
2015-12-22565754543,139,000540
2015-12-21585856572,395,000570
2015-12-18595958581,520,000580
2015-12-17596058591,737,000590
2015-12-16595958591,978,000590
2015-12-15606058581,709,000580
2015-12-14596058592,003,000590
2015-12-11606160611,554,000610
2015-12-10616260611,618,000610
2015-12-09626261621,009,000620
2015-12-08636361621,771,000620
2015-12-07636463631,326,000630
2015-12-04636462631,232,000630
2015-12-0363636263972,000630
2015-12-02636462631,035,000630
2015-12-01626461641,491,000640
2015-11-30626361611,387,000610
2015-11-27646562631,710,000630
2015-11-26646463631,601,000630
2015-11-25646563652,953,000650
2015-11-24616460632,581,000630
2015-11-20606260611,338,000610
2015-11-19616160611,118,000610
2015-11-18606159611,590,000610
2015-11-17616160601,334,000600
2015-11-16616160611,181,000610
2015-11-13606160611,197,000610
2015-11-12616160601,238,000600
2015-11-11616260611,511,000610
2015-11-10606160611,120,000610
2015-11-09616260611,301,000610
2015-11-0661616061790,000610
2015-11-05616261611,428,000610
2015-11-0462636162817,000620
2015-11-0262626161769,000610
2015-10-3063636262943,000620
2015-10-29626361631,365,000630
2015-10-2861636163965,000630
2015-10-27626361621,199,000620
2015-10-26616461632,276,000630
2015-10-2361616061708,000610
2015-10-2261616061796,000610
2015-10-2160615961918,000610
2015-10-20606159591,275,000590
2015-10-19616160601,052,000600
2015-10-16616261621,425,000620
2015-10-1560615961985,000610
2015-10-14626259601,523,000600
2015-10-13626361621,252,000620
2015-10-09626360631,320,000630
2015-10-0861626061971,000610
2015-10-07606159601,072,000600
2015-10-0659615961836,000610
2015-10-0559605859918,000590
2015-10-0257585758963,000580
2015-10-0159595858694,000580
2015-09-3057605758836,000580
2015-09-2959595757753,000570
2015-09-2860605959475,000590
2015-09-2559605860576,000600
2015-09-2460605959398,000590
2015-09-1861626060763,000600
2015-09-1761626162721,000620
2015-09-1661616060892,000600
2015-09-15616160611,161,000610
2015-09-14626260611,096,000610
2015-09-11626261611,076,000610
2015-09-10606260611,184,000610
2015-09-09596158601,359,000600
2015-09-08595957571,137,000570
2015-09-07606058591,681,000590
2015-09-04606158591,836,000590
2015-09-03616160611,324,000610
2015-09-02606159601,215,000600
2015-09-01626260601,883,000600
2015-08-31616261621,538,000620
2015-08-28606260621,590,000620
2015-08-27606159591,436,000590
2015-08-26576057601,546,000600
2015-08-25576056572,941,000570
2015-08-24616259592,976,000590
2015-08-21676863642,777,000640
2015-08-20656965681,959,000680
2015-08-19666764661,864,000660
2015-08-18636663662,467,000660
2015-08-17636362631,541,000630
2015-08-14636462631,788,000630
2015-08-13636463631,578,000630
2015-08-12636463641,770,000640
2015-08-11656563642,561,000640
2015-08-10666763652,343,000650
2015-08-07676766672,267,000670
2015-08-06676867671,847,000670
2015-08-05666866672,038,000670
2015-08-04676766661,880,000660
2015-08-03686866672,129,000670
2015-07-31676867682,087,000680
2015-07-30707067682,369,000680
2015-07-29687067693,533,000690
2015-07-28666866672,265,000670
2015-07-27686866682,434,000680
2015-07-24707068682,516,000680
2015-07-23697068702,618,000700
2015-07-22717168694,170,000690
2015-07-21737370715,119,000710
2015-07-176672656911,029,000690
2015-07-16656664653,670,000650
2015-07-15656564653,077,000650
2015-07-14646563652,045,000650
2015-07-13636463641,439,000640
2015-07-10636362632,212,000630
2015-07-09626359634,864,000630
2015-07-08677064647,745,000640
2015-07-07666665652,593,000650
2015-07-06686965663,557,000660
2015-07-03697167686,389,000680
2015-07-02686967682,897,000680
2015-07-01676967682,396,000680
2015-06-30676866663,955,000660
2015-06-29676866674,891,000670
2015-06-26707268694,805,000690
2015-06-25727468706,122,000700
2015-06-248384717324,733,000730
2015-06-236494649080,011,000900
2015-06-22636462642,060,000640
2015-06-19626362621,168,000620
2015-06-18626362621,273,000620
2015-06-1762636262828,000620
2015-06-1663636262785,000620
2015-06-15646462631,282,000630
2015-06-12636463641,242,000640
2015-06-11636463631,733,000630
2015-06-1063646363622,000630
2015-06-0964646363967,000630
2015-06-08646463631,225,000630
2015-06-05646463641,250,000640
2015-06-04646563642,062,000640
2015-06-03636463642,168,000640
2015-06-02646563631,929,000630
2015-06-01626362631,701,000630
2015-05-2963636262985,000620
2015-05-28626462631,906,000630
2015-05-27626362631,771,000630
2015-05-26636362621,124,000620
2015-05-25646462631,861,000630
2015-05-22636362621,629,000620
2015-05-21646462621,199,000620
2015-05-20636463641,330,000640
2015-05-19636462641,380,000640
2015-05-18636462631,070,000630
2015-05-15646462631,118,000630
2015-05-1463646363932,000630
2015-05-13646563641,897,000640
2015-05-12636362621,401,000620
2015-05-11646463631,442,000630
2015-05-08626362631,353,000630
2015-05-07626361621,439,000620
2015-05-01636361631,758,000630
2015-04-30656563641,732,000640
2015-04-28676765661,237,000660
2015-04-2767676667814,000670
2015-04-24666766671,079,000670
2015-04-23666866662,287,000660
2015-04-22666665651,392,000650
2015-04-21656665651,062,000650
2015-04-20666765651,293,000650
2015-04-17686867671,164,000670
2015-04-16686966682,316,000680
2015-04-15677167685,291,000680
2015-04-14666764661,833,000660
2015-04-13656664661,636,000660
2015-04-10656664652,299,000650
2015-04-09676764652,484,000650
2015-04-08676866671,766,000670
2015-04-07666865673,881,000670
2015-04-06656663662,416,000660
2015-04-03626561651,892,000650
2015-04-02626361621,845,000620
2015-04-01616260622,189,000620
2015-03-31646462622,227,000620
2015-03-30606660644,597,000640
2015-03-2760616060756,000600
2015-03-26616160601,199,000600
2015-03-2562626162947,000620
2015-03-2461626161774,000610
2015-03-2362626162993,000620
2015-03-2062636262813,000620
2015-03-1963636262735,000620
2015-03-18626362631,495,000630
2015-03-1762636262840,000620
2015-03-1663636262705,000620
2015-03-1363636263878,000630
2015-03-1262636263672,000630
2015-03-11616361621,170,000620
2015-03-1063636263924,000630
2015-03-09636362621,961,000620
2015-03-06646563641,233,000640
2015-03-05626462641,897,000640
2015-03-04626362621,072,000620
2015-03-03636361621,627,000620
2015-03-02626362631,006,000630
2015-02-27636362631,477,000630
2015-02-26646463631,494,000630
2015-02-25656563641,416,000640
2015-02-24636563651,146,000650
2015-02-23656563631,200,000630
2015-02-2063646364952,000640
2015-02-1963646364594,000640
2015-02-1863646363850,000630
2015-02-17636462631,208,000630
2015-02-16626462631,895,000630
2015-02-13616261621,109,000620
2015-02-1261626162678,000620
2015-02-1060626062991,000620
2015-02-0960616060775,000600
2015-02-06596059601,000,000600
2015-02-05606160601,325,000600
2015-02-0460615961922,000610
2015-02-03606160601,000,000600
2015-02-0261626161818,000610
2015-01-3061626162904,000620
2015-01-2961626061822,000610
2015-01-28616261611,522,000610
2015-01-27616260621,149,000620
2015-01-2661616060946,000600
2015-01-2360616060728,000600
2015-01-22606159611,146,000610
2015-01-21606159601,206,000600
2015-01-2059605960575,000600
2015-01-1960605959666,000590
2015-01-1659605959624,000590
2015-01-15616160601,057,000600
2015-01-14616160601,317,000600
2015-01-1360626061993,000610
2015-01-0961616061748,000610
2015-01-08626260611,128,000610
2015-01-07616159611,420,000610
2015-01-06626261611,261,000610
2015-01-0562636263787,000630

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