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 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 54 | 55 | 54 | 54 | 784,000 | 540 |
| 2015-12-29 | 55 | 55 | 54 | 54 | 621,000 | 540 |
| 2015-12-28 | 52 | 55 | 52 | 54 | 985,000 | 540 |
| 2015-12-25 | 50 | 52 | 49 | 52 | 3,360,000 | 520 |
| 2015-12-24 | 54 | 55 | 50 | 51 | 4,424,000 | 510 |
| 2015-12-22 | 56 | 57 | 54 | 54 | 3,139,000 | 540 |
| 2015-12-21 | 58 | 58 | 56 | 57 | 2,395,000 | 570 |
| 2015-12-18 | 59 | 59 | 58 | 58 | 1,520,000 | 580 |
| 2015-12-17 | 59 | 60 | 58 | 59 | 1,737,000 | 590 |
| 2015-12-16 | 59 | 59 | 58 | 59 | 1,978,000 | 590 |
| 2015-12-15 | 60 | 60 | 58 | 58 | 1,709,000 | 580 |
| 2015-12-14 | 59 | 60 | 58 | 59 | 2,003,000 | 590 |
| 2015-12-11 | 60 | 61 | 60 | 61 | 1,554,000 | 610 |
| 2015-12-10 | 61 | 62 | 60 | 61 | 1,618,000 | 610 |
| 2015-12-09 | 62 | 62 | 61 | 62 | 1,009,000 | 620 |
| 2015-12-08 | 63 | 63 | 61 | 62 | 1,771,000 | 620 |
| 2015-12-07 | 63 | 64 | 63 | 63 | 1,326,000 | 630 |
| 2015-12-04 | 63 | 64 | 62 | 63 | 1,232,000 | 630 |
| 2015-12-03 | 63 | 63 | 62 | 63 | 972,000 | 630 |
| 2015-12-02 | 63 | 64 | 62 | 63 | 1,035,000 | 630 |
| 2015-12-01 | 62 | 64 | 61 | 64 | 1,491,000 | 640 |
| 2015-11-30 | 62 | 63 | 61 | 61 | 1,387,000 | 610 |
| 2015-11-27 | 64 | 65 | 62 | 63 | 1,710,000 | 630 |
| 2015-11-26 | 64 | 64 | 63 | 63 | 1,601,000 | 630 |
| 2015-11-25 | 64 | 65 | 63 | 65 | 2,953,000 | 650 |
| 2015-11-24 | 61 | 64 | 60 | 63 | 2,581,000 | 630 |
| 2015-11-20 | 60 | 62 | 60 | 61 | 1,338,000 | 610 |
| 2015-11-19 | 61 | 61 | 60 | 61 | 1,118,000 | 610 |
| 2015-11-18 | 60 | 61 | 59 | 61 | 1,590,000 | 610 |
| 2015-11-17 | 61 | 61 | 60 | 60 | 1,334,000 | 600 |
| 2015-11-16 | 61 | 61 | 60 | 61 | 1,181,000 | 610 |
| 2015-11-13 | 60 | 61 | 60 | 61 | 1,197,000 | 610 |
| 2015-11-12 | 61 | 61 | 60 | 60 | 1,238,000 | 600 |
| 2015-11-11 | 61 | 62 | 60 | 61 | 1,511,000 | 610 |
| 2015-11-10 | 60 | 61 | 60 | 61 | 1,120,000 | 610 |
| 2015-11-09 | 61 | 62 | 60 | 61 | 1,301,000 | 610 |
| 2015-11-06 | 61 | 61 | 60 | 61 | 790,000 | 610 |
| 2015-11-05 | 61 | 62 | 61 | 61 | 1,428,000 | 610 |
| 2015-11-04 | 62 | 63 | 61 | 62 | 817,000 | 620 |
| 2015-11-02 | 62 | 62 | 61 | 61 | 769,000 | 610 |
| 2015-10-30 | 63 | 63 | 62 | 62 | 943,000 | 620 |
| 2015-10-29 | 62 | 63 | 61 | 63 | 1,365,000 | 630 |
| 2015-10-28 | 61 | 63 | 61 | 63 | 965,000 | 630 |
| 2015-10-27 | 62 | 63 | 61 | 62 | 1,199,000 | 620 |
| 2015-10-26 | 61 | 64 | 61 | 63 | 2,276,000 | 630 |
| 2015-10-23 | 61 | 61 | 60 | 61 | 708,000 | 610 |
| 2015-10-22 | 61 | 61 | 60 | 61 | 796,000 | 610 |
| 2015-10-21 | 60 | 61 | 59 | 61 | 918,000 | 610 |
| 2015-10-20 | 60 | 61 | 59 | 59 | 1,275,000 | 590 |
| 2015-10-19 | 61 | 61 | 60 | 60 | 1,052,000 | 600 |
| 2015-10-16 | 61 | 62 | 61 | 62 | 1,425,000 | 620 |
| 2015-10-15 | 60 | 61 | 59 | 61 | 985,000 | 610 |
| 2015-10-14 | 62 | 62 | 59 | 60 | 1,523,000 | 600 |
| 2015-10-13 | 62 | 63 | 61 | 62 | 1,252,000 | 620 |
| 2015-10-09 | 62 | 63 | 60 | 63 | 1,320,000 | 630 |
| 2015-10-08 | 61 | 62 | 60 | 61 | 971,000 | 610 |
| 2015-10-07 | 60 | 61 | 59 | 60 | 1,072,000 | 600 |
| 2015-10-06 | 59 | 61 | 59 | 61 | 836,000 | 610 |
| 2015-10-05 | 59 | 60 | 58 | 59 | 918,000 | 590 |
| 2015-10-02 | 57 | 58 | 57 | 58 | 963,000 | 580 |
| 2015-10-01 | 59 | 59 | 58 | 58 | 694,000 | 580 |
| 2015-09-30 | 57 | 60 | 57 | 58 | 836,000 | 580 |
| 2015-09-29 | 59 | 59 | 57 | 57 | 753,000 | 570 |
| 2015-09-28 | 60 | 60 | 59 | 59 | 475,000 | 590 |
| 2015-09-25 | 59 | 60 | 58 | 60 | 576,000 | 600 |
| 2015-09-24 | 60 | 60 | 59 | 59 | 398,000 | 590 |
| 2015-09-18 | 61 | 62 | 60 | 60 | 763,000 | 600 |
| 2015-09-17 | 61 | 62 | 61 | 62 | 721,000 | 620 |
| 2015-09-16 | 61 | 61 | 60 | 60 | 892,000 | 600 |
| 2015-09-15 | 61 | 61 | 60 | 61 | 1,161,000 | 610 |
| 2015-09-14 | 62 | 62 | 60 | 61 | 1,096,000 | 610 |
| 2015-09-11 | 62 | 62 | 61 | 61 | 1,076,000 | 610 |
| 2015-09-10 | 60 | 62 | 60 | 61 | 1,184,000 | 610 |
| 2015-09-09 | 59 | 61 | 58 | 60 | 1,359,000 | 600 |
| 2015-09-08 | 59 | 59 | 57 | 57 | 1,137,000 | 570 |
| 2015-09-07 | 60 | 60 | 58 | 59 | 1,681,000 | 590 |
| 2015-09-04 | 60 | 61 | 58 | 59 | 1,836,000 | 590 |
| 2015-09-03 | 61 | 61 | 60 | 61 | 1,324,000 | 610 |
| 2015-09-02 | 60 | 61 | 59 | 60 | 1,215,000 | 600 |
| 2015-09-01 | 62 | 62 | 60 | 60 | 1,883,000 | 600 |
| 2015-08-31 | 61 | 62 | 61 | 62 | 1,538,000 | 620 |
| 2015-08-28 | 60 | 62 | 60 | 62 | 1,590,000 | 620 |
| 2015-08-27 | 60 | 61 | 59 | 59 | 1,436,000 | 590 |
| 2015-08-26 | 57 | 60 | 57 | 60 | 1,546,000 | 600 |
| 2015-08-25 | 57 | 60 | 56 | 57 | 2,941,000 | 570 |
| 2015-08-24 | 61 | 62 | 59 | 59 | 2,976,000 | 590 |
| 2015-08-21 | 67 | 68 | 63 | 64 | 2,777,000 | 640 |
| 2015-08-20 | 65 | 69 | 65 | 68 | 1,959,000 | 680 |
| 2015-08-19 | 66 | 67 | 64 | 66 | 1,864,000 | 660 |
| 2015-08-18 | 63 | 66 | 63 | 66 | 2,467,000 | 660 |
| 2015-08-17 | 63 | 63 | 62 | 63 | 1,541,000 | 630 |
| 2015-08-14 | 63 | 64 | 62 | 63 | 1,788,000 | 630 |
| 2015-08-13 | 63 | 64 | 63 | 63 | 1,578,000 | 630 |
| 2015-08-12 | 63 | 64 | 63 | 64 | 1,770,000 | 640 |
| 2015-08-11 | 65 | 65 | 63 | 64 | 2,561,000 | 640 |
| 2015-08-10 | 66 | 67 | 63 | 65 | 2,343,000 | 650 |
| 2015-08-07 | 67 | 67 | 66 | 67 | 2,267,000 | 670 |
| 2015-08-06 | 67 | 68 | 67 | 67 | 1,847,000 | 670 |
| 2015-08-05 | 66 | 68 | 66 | 67 | 2,038,000 | 670 |
| 2015-08-04 | 67 | 67 | 66 | 66 | 1,880,000 | 660 |
| 2015-08-03 | 68 | 68 | 66 | 67 | 2,129,000 | 670 |
| 2015-07-31 | 67 | 68 | 67 | 68 | 2,087,000 | 680 |
| 2015-07-30 | 70 | 70 | 67 | 68 | 2,369,000 | 680 |
| 2015-07-29 | 68 | 70 | 67 | 69 | 3,533,000 | 690 |
| 2015-07-28 | 66 | 68 | 66 | 67 | 2,265,000 | 670 |
| 2015-07-27 | 68 | 68 | 66 | 68 | 2,434,000 | 680 |
| 2015-07-24 | 70 | 70 | 68 | 68 | 2,516,000 | 680 |
| 2015-07-23 | 69 | 70 | 68 | 70 | 2,618,000 | 700 |
| 2015-07-22 | 71 | 71 | 68 | 69 | 4,170,000 | 690 |
| 2015-07-21 | 73 | 73 | 70 | 71 | 5,119,000 | 710 |
| 2015-07-17 | 66 | 72 | 65 | 69 | 11,029,000 | 690 |
| 2015-07-16 | 65 | 66 | 64 | 65 | 3,670,000 | 650 |
| 2015-07-15 | 65 | 65 | 64 | 65 | 3,077,000 | 650 |
| 2015-07-14 | 64 | 65 | 63 | 65 | 2,045,000 | 650 |
| 2015-07-13 | 63 | 64 | 63 | 64 | 1,439,000 | 640 |
| 2015-07-10 | 63 | 63 | 62 | 63 | 2,212,000 | 630 |
| 2015-07-09 | 62 | 63 | 59 | 63 | 4,864,000 | 630 |
| 2015-07-08 | 67 | 70 | 64 | 64 | 7,745,000 | 640 |
| 2015-07-07 | 66 | 66 | 65 | 65 | 2,593,000 | 650 |
| 2015-07-06 | 68 | 69 | 65 | 66 | 3,557,000 | 660 |
| 2015-07-03 | 69 | 71 | 67 | 68 | 6,389,000 | 680 |
| 2015-07-02 | 68 | 69 | 67 | 68 | 2,897,000 | 680 |
| 2015-07-01 | 67 | 69 | 67 | 68 | 2,396,000 | 680 |
| 2015-06-30 | 67 | 68 | 66 | 66 | 3,955,000 | 660 |
| 2015-06-29 | 67 | 68 | 66 | 67 | 4,891,000 | 670 |
| 2015-06-26 | 70 | 72 | 68 | 69 | 4,805,000 | 690 |
| 2015-06-25 | 72 | 74 | 68 | 70 | 6,122,000 | 700 |
| 2015-06-24 | 83 | 84 | 71 | 73 | 24,733,000 | 730 |
| 2015-06-23 | 64 | 94 | 64 | 90 | 80,011,000 | 900 |
| 2015-06-22 | 63 | 64 | 62 | 64 | 2,060,000 | 640 |
| 2015-06-19 | 62 | 63 | 62 | 62 | 1,168,000 | 620 |
| 2015-06-18 | 62 | 63 | 62 | 62 | 1,273,000 | 620 |
| 2015-06-17 | 62 | 63 | 62 | 62 | 828,000 | 620 |
| 2015-06-16 | 63 | 63 | 62 | 62 | 785,000 | 620 |
| 2015-06-15 | 64 | 64 | 62 | 63 | 1,282,000 | 630 |
| 2015-06-12 | 63 | 64 | 63 | 64 | 1,242,000 | 640 |
| 2015-06-11 | 63 | 64 | 63 | 63 | 1,733,000 | 630 |
| 2015-06-10 | 63 | 64 | 63 | 63 | 622,000 | 630 |
| 2015-06-09 | 64 | 64 | 63 | 63 | 967,000 | 630 |
| 2015-06-08 | 64 | 64 | 63 | 63 | 1,225,000 | 630 |
| 2015-06-05 | 64 | 64 | 63 | 64 | 1,250,000 | 640 |
| 2015-06-04 | 64 | 65 | 63 | 64 | 2,062,000 | 640 |
| 2015-06-03 | 63 | 64 | 63 | 64 | 2,168,000 | 640 |
| 2015-06-02 | 64 | 65 | 63 | 63 | 1,929,000 | 630 |
| 2015-06-01 | 62 | 63 | 62 | 63 | 1,701,000 | 630 |
| 2015-05-29 | 63 | 63 | 62 | 62 | 985,000 | 620 |
| 2015-05-28 | 62 | 64 | 62 | 63 | 1,906,000 | 630 |
| 2015-05-27 | 62 | 63 | 62 | 63 | 1,771,000 | 630 |
| 2015-05-26 | 63 | 63 | 62 | 62 | 1,124,000 | 620 |
| 2015-05-25 | 64 | 64 | 62 | 63 | 1,861,000 | 630 |
| 2015-05-22 | 63 | 63 | 62 | 62 | 1,629,000 | 620 |
| 2015-05-21 | 64 | 64 | 62 | 62 | 1,199,000 | 620 |
| 2015-05-20 | 63 | 64 | 63 | 64 | 1,330,000 | 640 |
| 2015-05-19 | 63 | 64 | 62 | 64 | 1,380,000 | 640 |
| 2015-05-18 | 63 | 64 | 62 | 63 | 1,070,000 | 630 |
| 2015-05-15 | 64 | 64 | 62 | 63 | 1,118,000 | 630 |
| 2015-05-14 | 63 | 64 | 63 | 63 | 932,000 | 630 |
| 2015-05-13 | 64 | 65 | 63 | 64 | 1,897,000 | 640 |
| 2015-05-12 | 63 | 63 | 62 | 62 | 1,401,000 | 620 |
| 2015-05-11 | 64 | 64 | 63 | 63 | 1,442,000 | 630 |
| 2015-05-08 | 62 | 63 | 62 | 63 | 1,353,000 | 630 |
| 2015-05-07 | 62 | 63 | 61 | 62 | 1,439,000 | 620 |
| 2015-05-01 | 63 | 63 | 61 | 63 | 1,758,000 | 630 |
| 2015-04-30 | 65 | 65 | 63 | 64 | 1,732,000 | 640 |
| 2015-04-28 | 67 | 67 | 65 | 66 | 1,237,000 | 660 |
| 2015-04-27 | 67 | 67 | 66 | 67 | 814,000 | 670 |
| 2015-04-24 | 66 | 67 | 66 | 67 | 1,079,000 | 670 |
| 2015-04-23 | 66 | 68 | 66 | 66 | 2,287,000 | 660 |
| 2015-04-22 | 66 | 66 | 65 | 65 | 1,392,000 | 650 |
| 2015-04-21 | 65 | 66 | 65 | 65 | 1,062,000 | 650 |
| 2015-04-20 | 66 | 67 | 65 | 65 | 1,293,000 | 650 |
| 2015-04-17 | 68 | 68 | 67 | 67 | 1,164,000 | 670 |
| 2015-04-16 | 68 | 69 | 66 | 68 | 2,316,000 | 680 |
| 2015-04-15 | 67 | 71 | 67 | 68 | 5,291,000 | 680 |
| 2015-04-14 | 66 | 67 | 64 | 66 | 1,833,000 | 660 |
| 2015-04-13 | 65 | 66 | 64 | 66 | 1,636,000 | 660 |
| 2015-04-10 | 65 | 66 | 64 | 65 | 2,299,000 | 650 |
| 2015-04-09 | 67 | 67 | 64 | 65 | 2,484,000 | 650 |
| 2015-04-08 | 67 | 68 | 66 | 67 | 1,766,000 | 670 |
| 2015-04-07 | 66 | 68 | 65 | 67 | 3,881,000 | 670 |
| 2015-04-06 | 65 | 66 | 63 | 66 | 2,416,000 | 660 |
| 2015-04-03 | 62 | 65 | 61 | 65 | 1,892,000 | 650 |
| 2015-04-02 | 62 | 63 | 61 | 62 | 1,845,000 | 620 |
| 2015-04-01 | 61 | 62 | 60 | 62 | 2,189,000 | 620 |
| 2015-03-31 | 64 | 64 | 62 | 62 | 2,227,000 | 620 |
| 2015-03-30 | 60 | 66 | 60 | 64 | 4,597,000 | 640 |
| 2015-03-27 | 60 | 61 | 60 | 60 | 756,000 | 600 |
| 2015-03-26 | 61 | 61 | 60 | 60 | 1,199,000 | 600 |
| 2015-03-25 | 62 | 62 | 61 | 62 | 947,000 | 620 |
| 2015-03-24 | 61 | 62 | 61 | 61 | 774,000 | 610 |
| 2015-03-23 | 62 | 62 | 61 | 62 | 993,000 | 620 |
| 2015-03-20 | 62 | 63 | 62 | 62 | 813,000 | 620 |
| 2015-03-19 | 63 | 63 | 62 | 62 | 735,000 | 620 |
| 2015-03-18 | 62 | 63 | 62 | 63 | 1,495,000 | 630 |
| 2015-03-17 | 62 | 63 | 62 | 62 | 840,000 | 620 |
| 2015-03-16 | 63 | 63 | 62 | 62 | 705,000 | 620 |
| 2015-03-13 | 63 | 63 | 62 | 63 | 878,000 | 630 |
| 2015-03-12 | 62 | 63 | 62 | 63 | 672,000 | 630 |
| 2015-03-11 | 61 | 63 | 61 | 62 | 1,170,000 | 620 |
| 2015-03-10 | 63 | 63 | 62 | 63 | 924,000 | 630 |
| 2015-03-09 | 63 | 63 | 62 | 62 | 1,961,000 | 620 |
| 2015-03-06 | 64 | 65 | 63 | 64 | 1,233,000 | 640 |
| 2015-03-05 | 62 | 64 | 62 | 64 | 1,897,000 | 640 |
| 2015-03-04 | 62 | 63 | 62 | 62 | 1,072,000 | 620 |
| 2015-03-03 | 63 | 63 | 61 | 62 | 1,627,000 | 620 |
| 2015-03-02 | 62 | 63 | 62 | 63 | 1,006,000 | 630 |
| 2015-02-27 | 63 | 63 | 62 | 63 | 1,477,000 | 630 |
| 2015-02-26 | 64 | 64 | 63 | 63 | 1,494,000 | 630 |
| 2015-02-25 | 65 | 65 | 63 | 64 | 1,416,000 | 640 |
| 2015-02-24 | 63 | 65 | 63 | 65 | 1,146,000 | 650 |
| 2015-02-23 | 65 | 65 | 63 | 63 | 1,200,000 | 630 |
| 2015-02-20 | 63 | 64 | 63 | 64 | 952,000 | 640 |
| 2015-02-19 | 63 | 64 | 63 | 64 | 594,000 | 640 |
| 2015-02-18 | 63 | 64 | 63 | 63 | 850,000 | 630 |
| 2015-02-17 | 63 | 64 | 62 | 63 | 1,208,000 | 630 |
| 2015-02-16 | 62 | 64 | 62 | 63 | 1,895,000 | 630 |
| 2015-02-13 | 61 | 62 | 61 | 62 | 1,109,000 | 620 |
| 2015-02-12 | 61 | 62 | 61 | 62 | 678,000 | 620 |
| 2015-02-10 | 60 | 62 | 60 | 62 | 991,000 | 620 |
| 2015-02-09 | 60 | 61 | 60 | 60 | 775,000 | 600 |
| 2015-02-06 | 59 | 60 | 59 | 60 | 1,000,000 | 600 |
| 2015-02-05 | 60 | 61 | 60 | 60 | 1,325,000 | 600 |
| 2015-02-04 | 60 | 61 | 59 | 61 | 922,000 | 610 |
| 2015-02-03 | 60 | 61 | 60 | 60 | 1,000,000 | 600 |
| 2015-02-02 | 61 | 62 | 61 | 61 | 818,000 | 610 |
| 2015-01-30 | 61 | 62 | 61 | 62 | 904,000 | 620 |
| 2015-01-29 | 61 | 62 | 60 | 61 | 822,000 | 610 |
| 2015-01-28 | 61 | 62 | 61 | 61 | 1,522,000 | 610 |
| 2015-01-27 | 61 | 62 | 60 | 62 | 1,149,000 | 620 |
| 2015-01-26 | 61 | 61 | 60 | 60 | 946,000 | 600 |
| 2015-01-23 | 60 | 61 | 60 | 60 | 728,000 | 600 |
| 2015-01-22 | 60 | 61 | 59 | 61 | 1,146,000 | 610 |
| 2015-01-21 | 60 | 61 | 59 | 60 | 1,206,000 | 600 |
| 2015-01-20 | 59 | 60 | 59 | 60 | 575,000 | 600 |
| 2015-01-19 | 60 | 60 | 59 | 59 | 666,000 | 590 |
| 2015-01-16 | 59 | 60 | 59 | 59 | 624,000 | 590 |
| 2015-01-15 | 61 | 61 | 60 | 60 | 1,057,000 | 600 |
| 2015-01-14 | 61 | 61 | 60 | 60 | 1,317,000 | 600 |
| 2015-01-13 | 60 | 62 | 60 | 61 | 993,000 | 610 |
| 2015-01-09 | 61 | 61 | 60 | 61 | 748,000 | 610 |
| 2015-01-08 | 62 | 62 | 60 | 61 | 1,128,000 | 610 |
| 2015-01-07 | 61 | 61 | 59 | 61 | 1,420,000 | 610 |
| 2015-01-06 | 62 | 62 | 61 | 61 | 1,261,000 | 610 |
| 2015-01-05 | 62 | 63 | 62 | 63 | 787,000 | 630 |
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
