8013 (株)ナイガイ の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 60 | 61 | 59 | 61 | 2,047,000 | 610 |
| 2016-12-29 | 61 | 61 | 60 | 61 | 2,064,000 | 610 |
| 2016-12-28 | 61 | 62 | 61 | 62 | 1,829,000 | 620 |
| 2016-12-27 | 62 | 62 | 60 | 62 | 2,792,000 | 620 |
| 2016-12-26 | 64 | 64 | 60 | 61 | 4,574,000 | 610 |
| 2016-12-22 | 63 | 63 | 62 | 63 | 2,506,000 | 630 |
| 2016-12-21 | 65 | 65 | 63 | 64 | 2,973,000 | 640 |
| 2016-12-20 | 62 | 66 | 62 | 65 | 4,502,000 | 650 |
| 2016-12-19 | 63 | 63 | 62 | 63 | 2,950,000 | 630 |
| 2016-12-16 | 64 | 65 | 63 | 64 | 2,344,000 | 640 |
| 2016-12-15 | 67 | 67 | 64 | 65 | 4,049,000 | 650 |
| 2016-12-14 | 69 | 70 | 66 | 67 | 3,491,000 | 670 |
| 2016-12-13 | 67 | 68 | 66 | 68 | 2,544,000 | 680 |
| 2016-12-12 | 67 | 68 | 66 | 67 | 2,550,000 | 670 |
| 2016-12-09 | 69 | 69 | 66 | 68 | 3,728,000 | 680 |
| 2016-12-08 | 72 | 72 | 68 | 69 | 3,283,000 | 690 |
| 2016-12-07 | 69 | 71 | 69 | 71 | 3,052,000 | 710 |
| 2016-12-06 | 66 | 69 | 65 | 68 | 2,718,000 | 680 |
| 2016-12-05 | 66 | 67 | 64 | 66 | 2,526,000 | 660 |
| 2016-12-02 | 64 | 67 | 63 | 67 | 4,712,000 | 670 |
| 2016-12-01 | 62 | 64 | 62 | 64 | 2,897,000 | 640 |
| 2016-11-30 | 62 | 63 | 61 | 61 | 2,825,000 | 610 |
| 2016-11-29 | 60 | 62 | 60 | 62 | 3,457,000 | 620 |
| 2016-11-28 | 60 | 60 | 59 | 60 | 1,628,000 | 600 |
| 2016-11-25 | 60 | 60 | 59 | 60 | 1,537,000 | 600 |
| 2016-11-24 | 60 | 60 | 59 | 60 | 2,329,000 | 600 |
| 2016-11-22 | 60 | 60 | 59 | 60 | 1,043,000 | 600 |
| 2016-11-21 | 59 | 60 | 58 | 60 | 1,667,000 | 600 |
| 2016-11-18 | 57 | 59 | 57 | 59 | 2,176,000 | 590 |
| 2016-11-17 | 56 | 57 | 56 | 57 | 1,094,000 | 570 |
| 2016-11-16 | 56 | 57 | 56 | 57 | 1,342,000 | 570 |
| 2016-11-15 | 57 | 57 | 56 | 56 | 1,081,000 | 560 |
| 2016-11-14 | 55 | 57 | 55 | 57 | 1,431,000 | 570 |
| 2016-11-11 | 56 | 57 | 54 | 54 | 2,016,000 | 540 |
| 2016-11-10 | 54 | 56 | 54 | 55 | 1,892,000 | 550 |
| 2016-11-09 | 56 | 56 | 50 | 52 | 2,788,000 | 520 |
| 2016-11-08 | 56 | 56 | 55 | 55 | 1,897,000 | 550 |
| 2016-11-07 | 56 | 57 | 54 | 56 | 2,760,000 | 560 |
| 2016-11-04 | 56 | 57 | 56 | 56 | 1,686,000 | 560 |
| 2016-11-02 | 58 | 58 | 56 | 56 | 2,936,000 | 560 |
| 2016-11-01 | 59 | 60 | 58 | 59 | 2,490,000 | 590 |
| 2016-10-31 | 59 | 60 | 59 | 59 | 1,287,000 | 590 |
| 2016-10-28 | 58 | 59 | 58 | 59 | 2,386,000 | 590 |
| 2016-10-27 | 59 | 61 | 59 | 59 | 2,606,000 | 590 |
| 2016-10-26 | 59 | 59 | 58 | 59 | 2,100,000 | 590 |
| 2016-10-25 | 60 | 62 | 59 | 60 | 4,143,000 | 600 |
| 2016-10-24 | 59 | 60 | 58 | 60 | 1,696,000 | 600 |
| 2016-10-21 | 59 | 60 | 58 | 58 | 2,188,000 | 580 |
| 2016-10-20 | 57 | 60 | 57 | 59 | 1,884,000 | 590 |
| 2016-10-19 | 58 | 59 | 57 | 57 | 1,759,000 | 570 |
| 2016-10-18 | 57 | 61 | 57 | 57 | 4,877,000 | 570 |
| 2016-10-17 | 56 | 57 | 56 | 57 | 1,185,000 | 570 |
| 2016-10-14 | 56 | 57 | 55 | 57 | 1,349,000 | 570 |
| 2016-10-13 | 56 | 57 | 56 | 57 | 828,000 | 570 |
| 2016-10-12 | 56 | 57 | 56 | 56 | 828,000 | 560 |
| 2016-10-11 | 56 | 57 | 56 | 57 | 1,620,000 | 570 |
| 2016-10-07 | 56 | 56 | 55 | 55 | 1,595,000 | 550 |
| 2016-10-06 | 57 | 57 | 55 | 55 | 1,702,000 | 550 |
| 2016-10-05 | 55 | 57 | 55 | 57 | 2,972,000 | 570 |
| 2016-10-04 | 55 | 56 | 55 | 55 | 1,291,000 | 550 |
| 2016-10-03 | 56 | 56 | 55 | 55 | 1,118,000 | 550 |
| 2016-09-30 | 55 | 56 | 55 | 55 | 641,000 | 550 |
| 2016-09-29 | 56 | 56 | 55 | 56 | 974,000 | 560 |
| 2016-09-28 | 55 | 56 | 54 | 55 | 1,545,000 | 550 |
| 2016-09-27 | 54 | 56 | 54 | 56 | 1,223,000 | 560 |
| 2016-09-26 | 55 | 55 | 54 | 55 | 985,000 | 550 |
| 2016-09-23 | 53 | 55 | 53 | 55 | 1,074,000 | 550 |
| 2016-09-21 | 53 | 54 | 52 | 53 | 1,200,000 | 530 |
| 2016-09-20 | 53 | 54 | 53 | 53 | 418,000 | 530 |
| 2016-09-16 | 52 | 55 | 52 | 53 | 1,427,000 | 530 |
| 2016-09-15 | 54 | 55 | 52 | 52 | 1,515,000 | 520 |
| 2016-09-14 | 56 | 56 | 54 | 54 | 1,726,000 | 540 |
| 2016-09-13 | 56 | 56 | 55 | 56 | 813,000 | 560 |
| 2016-09-12 | 55 | 57 | 54 | 56 | 2,289,000 | 560 |
| 2016-09-09 | 55 | 56 | 54 | 55 | 1,972,000 | 550 |
| 2016-09-08 | 55 | 56 | 54 | 55 | 3,052,000 | 550 |
| 2016-09-07 | 61 | 62 | 55 | 57 | 19,825,000 | 570 |
| 2016-09-06 | 50 | 51 | 50 | 50 | 1,355,000 | 500 |
| 2016-09-05 | 50 | 50 | 49 | 49 | 1,663,000 | 490 |
| 2016-09-02 | 49 | 50 | 48 | 49 | 1,265,000 | 490 |
| 2016-09-01 | 47 | 50 | 47 | 49 | 3,553,000 | 490 |
| 2016-08-31 | 47 | 47 | 46 | 46 | 613,000 | 460 |
| 2016-08-30 | 48 | 48 | 46 | 46 | 1,404,000 | 460 |
| 2016-08-29 | 47 | 48 | 46 | 48 | 1,035,000 | 480 |
| 2016-08-26 | 46 | 47 | 46 | 46 | 490,000 | 460 |
| 2016-08-25 | 47 | 47 | 46 | 46 | 264,000 | 460 |
| 2016-08-24 | 46 | 47 | 46 | 47 | 644,000 | 470 |
| 2016-08-23 | 47 | 47 | 45 | 46 | 896,000 | 460 |
| 2016-08-22 | 47 | 47 | 46 | 47 | 595,000 | 470 |
| 2016-08-19 | 46 | 47 | 46 | 46 | 671,000 | 460 |
| 2016-08-18 | 47 | 49 | 45 | 46 | 1,875,000 | 460 |
| 2016-08-17 | 45 | 48 | 45 | 47 | 1,839,000 | 470 |
| 2016-08-16 | 45 | 46 | 44 | 44 | 945,000 | 440 |
| 2016-08-15 | 45 | 46 | 45 | 46 | 1,087,000 | 460 |
| 2016-08-12 | 44 | 45 | 44 | 45 | 672,000 | 450 |
| 2016-08-10 | 45 | 45 | 43 | 43 | 1,157,000 | 430 |
| 2016-08-09 | 44 | 45 | 44 | 44 | 1,288,000 | 440 |
| 2016-08-08 | 43 | 45 | 43 | 45 | 1,454,000 | 450 |
| 2016-08-05 | 44 | 44 | 43 | 43 | 821,000 | 430 |
| 2016-08-04 | 43 | 44 | 42 | 44 | 1,034,000 | 440 |
| 2016-08-03 | 42 | 43 | 42 | 43 | 731,000 | 430 |
| 2016-08-02 | 43 | 43 | 42 | 42 | 810,000 | 420 |
| 2016-08-01 | 43 | 44 | 43 | 43 | 951,000 | 430 |
| 2016-07-29 | 43 | 44 | 42 | 44 | 952,000 | 440 |
| 2016-07-28 | 44 | 44 | 43 | 43 | 1,307,000 | 430 |
| 2016-07-27 | 45 | 45 | 44 | 44 | 979,000 | 440 |
| 2016-07-26 | 45 | 45 | 44 | 45 | 708,000 | 450 |
| 2016-07-25 | 44 | 46 | 43 | 45 | 1,573,000 | 450 |
| 2016-07-22 | 43 | 44 | 43 | 43 | 855,000 | 430 |
| 2016-07-21 | 44 | 44 | 43 | 43 | 806,000 | 430 |
| 2016-07-20 | 43 | 44 | 43 | 44 | 1,101,000 | 440 |
| 2016-07-19 | 43 | 45 | 43 | 43 | 948,000 | 430 |
| 2016-07-15 | 44 | 45 | 43 | 43 | 2,175,000 | 430 |
| 2016-07-14 | 43 | 44 | 43 | 44 | 928,000 | 440 |
| 2016-07-13 | 42 | 43 | 42 | 42 | 1,347,000 | 420 |
| 2016-07-12 | 42 | 43 | 42 | 42 | 1,083,000 | 420 |
| 2016-07-11 | 42 | 42 | 41 | 41 | 873,000 | 410 |
| 2016-07-08 | 41 | 42 | 40 | 40 | 930,000 | 400 |
| 2016-07-07 | 42 | 42 | 41 | 41 | 1,017,000 | 410 |
| 2016-07-06 | 41 | 42 | 41 | 42 | 1,427,000 | 420 |
| 2016-07-05 | 42 | 43 | 41 | 41 | 1,033,000 | 410 |
| 2016-07-04 | 40 | 42 | 40 | 42 | 1,121,000 | 420 |
| 2016-07-01 | 41 | 41 | 40 | 40 | 1,195,000 | 400 |
| 2016-06-30 | 41 | 41 | 40 | 41 | 1,323,000 | 410 |
| 2016-06-29 | 40 | 41 | 39 | 40 | 2,025,000 | 400 |
| 2016-06-28 | 40 | 41 | 39 | 40 | 1,584,000 | 400 |
| 2016-06-27 | 39 | 41 | 39 | 39 | 946,000 | 390 |
| 2016-06-24 | 43 | 43 | 38 | 40 | 1,949,000 | 400 |
| 2016-06-23 | 42 | 43 | 42 | 42 | 4,147,000 | 420 |
| 2016-06-22 | 42 | 43 | 42 | 43 | 2,638,000 | 430 |
| 2016-06-21 | 44 | 44 | 42 | 42 | 1,795,000 | 420 |
| 2016-06-20 | 43 | 44 | 43 | 44 | 1,259,000 | 440 |
| 2016-06-17 | 44 | 44 | 42 | 43 | 1,235,000 | 430 |
| 2016-06-16 | 45 | 45 | 43 | 43 | 1,205,000 | 430 |
| 2016-06-15 | 46 | 46 | 44 | 45 | 918,000 | 450 |
| 2016-06-14 | 47 | 47 | 45 | 45 | 1,528,000 | 450 |
| 2016-06-13 | 48 | 50 | 46 | 46 | 2,615,000 | 460 |
| 2016-06-10 | 46 | 48 | 46 | 47 | 1,246,000 | 470 |
| 2016-06-09 | 47 | 47 | 46 | 46 | 717,000 | 460 |
| 2016-06-08 | 46 | 47 | 46 | 47 | 613,000 | 470 |
| 2016-06-07 | 47 | 47 | 46 | 47 | 594,000 | 470 |
| 2016-06-06 | 47 | 47 | 46 | 47 | 1,016,000 | 470 |
| 2016-06-03 | 48 | 48 | 46 | 47 | 1,027,000 | 470 |
| 2016-06-02 | 47 | 47 | 46 | 47 | 1,172,000 | 470 |
| 2016-06-01 | 47 | 48 | 47 | 47 | 1,140,000 | 470 |
| 2016-05-31 | 47 | 48 | 46 | 47 | 1,230,000 | 470 |
| 2016-05-30 | 47 | 47 | 46 | 46 | 1,235,000 | 460 |
| 2016-05-27 | 47 | 47 | 46 | 46 | 1,257,000 | 460 |
| 2016-05-26 | 47 | 48 | 46 | 47 | 1,427,000 | 470 |
| 2016-05-25 | 47 | 47 | 46 | 46 | 1,126,000 | 460 |
| 2016-05-24 | 47 | 47 | 46 | 47 | 804,000 | 470 |
| 2016-05-23 | 47 | 47 | 46 | 47 | 974,000 | 470 |
| 2016-05-20 | 46 | 47 | 46 | 47 | 660,000 | 470 |
| 2016-05-19 | 46 | 47 | 46 | 46 | 935,000 | 460 |
| 2016-05-18 | 47 | 47 | 46 | 46 | 1,415,000 | 460 |
| 2016-05-17 | 47 | 48 | 47 | 47 | 557,000 | 470 |
| 2016-05-16 | 48 | 48 | 47 | 47 | 1,323,000 | 470 |
| 2016-05-13 | 48 | 48 | 47 | 47 | 1,095,000 | 470 |
| 2016-05-12 | 47 | 48 | 47 | 48 | 988,000 | 480 |
| 2016-05-11 | 49 | 49 | 47 | 47 | 1,164,000 | 470 |
| 2016-05-10 | 48 | 49 | 47 | 48 | 874,000 | 480 |
| 2016-05-09 | 47 | 48 | 47 | 48 | 1,045,000 | 480 |
| 2016-05-06 | 47 | 47 | 46 | 46 | 946,000 | 460 |
| 2016-05-02 | 46 | 47 | 46 | 46 | 1,423,000 | 460 |
| 2016-04-28 | 48 | 50 | 47 | 47 | 1,096,000 | 470 |
| 2016-04-27 | 49 | 50 | 48 | 48 | 930,000 | 480 |
| 2016-04-26 | 50 | 50 | 48 | 50 | 1,592,000 | 500 |
| 2016-04-25 | 50 | 52 | 50 | 50 | 1,369,000 | 500 |
| 2016-04-22 | 49 | 50 | 49 | 50 | 1,234,000 | 500 |
| 2016-04-21 | 48 | 50 | 48 | 49 | 869,000 | 490 |
| 2016-04-20 | 49 | 49 | 48 | 48 | 558,000 | 480 |
| 2016-04-19 | 48 | 49 | 47 | 47 | 876,000 | 470 |
| 2016-04-18 | 46 | 48 | 46 | 48 | 1,319,000 | 480 |
| 2016-04-15 | 49 | 49 | 47 | 47 | 1,227,000 | 470 |
| 2016-04-14 | 50 | 50 | 48 | 49 | 995,000 | 490 |
| 2016-04-13 | 49 | 50 | 48 | 49 | 1,311,000 | 490 |
| 2016-04-12 | 47 | 49 | 47 | 49 | 875,000 | 490 |
| 2016-04-11 | 47 | 47 | 46 | 47 | 640,000 | 470 |
| 2016-04-08 | 45 | 47 | 45 | 47 | 1,159,000 | 470 |
| 2016-04-07 | 44 | 46 | 44 | 45 | 1,238,000 | 450 |
| 2016-04-06 | 43 | 45 | 43 | 44 | 1,042,000 | 440 |
| 2016-04-05 | 45 | 45 | 44 | 44 | 895,000 | 440 |
| 2016-04-04 | 46 | 47 | 45 | 45 | 879,000 | 450 |
| 2016-04-01 | 49 | 49 | 46 | 47 | 1,226,000 | 470 |
| 2016-03-31 | 49 | 50 | 49 | 50 | 672,000 | 500 |
| 2016-03-30 | 50 | 50 | 49 | 49 | 513,000 | 490 |
| 2016-03-29 | 49 | 50 | 49 | 50 | 950,000 | 500 |
| 2016-03-28 | 49 | 49 | 48 | 49 | 229,000 | 490 |
| 2016-03-25 | 49 | 50 | 49 | 49 | 586,000 | 490 |
| 2016-03-24 | 49 | 50 | 48 | 49 | 1,339,000 | 490 |
| 2016-03-23 | 51 | 52 | 49 | 50 | 1,281,000 | 500 |
| 2016-03-22 | 52 | 52 | 50 | 51 | 1,282,000 | 510 |
| 2016-03-18 | 52 | 53 | 50 | 51 | 712,000 | 510 |
| 2016-03-17 | 53 | 54 | 52 | 52 | 2,677,000 | 520 |
| 2016-03-16 | 49 | 50 | 47 | 50 | 1,320,000 | 500 |
| 2016-03-15 | 50 | 50 | 48 | 49 | 701,000 | 490 |
| 2016-03-14 | 49 | 50 | 48 | 50 | 877,000 | 500 |
| 2016-03-11 | 47 | 48 | 47 | 48 | 741,000 | 480 |
| 2016-03-10 | 48 | 48 | 47 | 48 | 731,000 | 480 |
| 2016-03-09 | 46 | 47 | 46 | 47 | 958,000 | 470 |
| 2016-03-08 | 48 | 48 | 46 | 47 | 1,938,000 | 470 |
| 2016-03-07 | 47 | 50 | 47 | 48 | 3,362,000 | 480 |
| 2016-03-04 | 44 | 46 | 44 | 45 | 1,177,000 | 450 |
| 2016-03-03 | 43 | 45 | 43 | 45 | 1,634,000 | 450 |
| 2016-03-02 | 42 | 43 | 42 | 43 | 985,000 | 430 |
| 2016-03-01 | 42 | 43 | 41 | 42 | 1,187,000 | 420 |
| 2016-02-29 | 43 | 43 | 42 | 42 | 848,000 | 420 |
| 2016-02-26 | 41 | 43 | 41 | 43 | 825,000 | 430 |
| 2016-02-25 | 42 | 42 | 40 | 40 | 1,036,000 | 400 |
| 2016-02-24 | 42 | 42 | 40 | 42 | 580,000 | 420 |
| 2016-02-23 | 42 | 43 | 42 | 42 | 604,000 | 420 |
| 2016-02-22 | 42 | 42 | 41 | 41 | 715,000 | 410 |
| 2016-02-19 | 41 | 42 | 40 | 42 | 587,000 | 420 |
| 2016-02-18 | 41 | 42 | 41 | 42 | 435,000 | 420 |
| 2016-02-17 | 40 | 41 | 39 | 40 | 807,000 | 400 |
| 2016-02-16 | 39 | 42 | 39 | 40 | 664,000 | 400 |
| 2016-02-15 | 40 | 41 | 38 | 39 | 1,048,000 | 390 |
| 2016-02-12 | 38 | 39 | 37 | 37 | 1,194,000 | 370 |
| 2016-02-10 | 42 | 42 | 40 | 40 | 754,000 | 400 |
| 2016-02-09 | 43 | 44 | 41 | 42 | 1,070,000 | 420 |
| 2016-02-08 | 44 | 45 | 44 | 44 | 681,000 | 440 |
| 2016-02-05 | 44 | 45 | 44 | 44 | 794,000 | 440 |
| 2016-02-04 | 45 | 46 | 45 | 46 | 1,377,000 | 460 |
| 2016-02-03 | 46 | 47 | 46 | 46 | 665,000 | 460 |
| 2016-02-02 | 48 | 48 | 47 | 47 | 691,000 | 470 |
| 2016-02-01 | 48 | 48 | 47 | 48 | 653,000 | 480 |
| 2016-01-29 | 45 | 48 | 44 | 48 | 1,340,000 | 480 |
| 2016-01-28 | 46 | 47 | 45 | 45 | 842,000 | 450 |
| 2016-01-27 | 46 | 47 | 45 | 46 | 1,250,000 | 460 |
| 2016-01-26 | 46 | 46 | 45 | 46 | 544,000 | 460 |
| 2016-01-25 | 46 | 48 | 46 | 47 | 974,000 | 470 |
| 2016-01-22 | 45 | 47 | 45 | 46 | 1,110,000 | 460 |
| 2016-01-21 | 45 | 47 | 44 | 44 | 1,198,000 | 440 |
| 2016-01-20 | 48 | 48 | 45 | 45 | 950,000 | 450 |
| 2016-01-19 | 46 | 48 | 46 | 47 | 746,000 | 470 |
| 2016-01-18 | 46 | 47 | 46 | 47 | 1,081,000 | 470 |
| 2016-01-15 | 49 | 50 | 48 | 48 | 1,114,000 | 480 |
| 2016-01-14 | 49 | 49 | 47 | 49 | 1,025,000 | 490 |
| 2016-01-13 | 49 | 50 | 49 | 49 | 1,050,000 | 490 |
| 2016-01-12 | 51 | 52 | 48 | 48 | 2,299,000 | 480 |
| 2016-01-08 | 51 | 52 | 51 | 51 | 798,000 | 510 |
| 2016-01-07 | 53 | 53 | 51 | 52 | 1,025,000 | 520 |
| 2016-01-06 | 53 | 55 | 52 | 52 | 1,674,000 | 520 |
| 2016-01-05 | 53 | 54 | 53 | 53 | 1,061,000 | 530 |
| 2016-01-04 | 53 | 55 | 53 | 53 | 1,204,000 | 530 |
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
