8013 (株)ナイガイの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	601	604	585	597	588,000	597
2017-12-28	552	552	548	551	10,700	551
2017-12-27	550	554	550	552	10,100	552
2017-12-26	548	552	547	549	36,800	549
2017-12-25	553	555	547	548	30,500	548
2017-12-22	557	559	555	557	23,400	557
2017-12-21	552	557	550	557	45,100	557
2017-12-20	550	556	549	552	16,800	552
2017-12-19	557	557	547	550	41,400	550
2017-12-18	565	565	552	553	41,500	553
2017-12-15	565	565	559	563	22,200	563
2017-12-14	577	577	559	566	56,900	566
2017-12-13	574	575	571	573	50,900	573
2017-12-12	565	575	562	573	82,200	573
2017-12-11	560	580	552	558	98,500	558
2017-12-08	546	553	546	552	21,400	552
2017-12-07	547	550	546	550	13,900	550
2017-12-06	553	553	546	547	35,300	547
2017-12-05	555	555	550	554	19,700	554
2017-12-04	556	558	553	555	25,400	555
2017-12-01	556	558	552	556	24,700	556
2017-11-30	556	558	553	554	13,000	554
2017-11-29	556	559	551	556	20,700	556
2017-11-28	554	557	550	557	23,300	557
2017-11-27	560	561	551	554	23,000	554
2017-11-24	557	561	555	560	19,000	560
2017-11-22	563	563	557	558	11,100	558
2017-11-21	561	561	555	557	19,200	557
2017-11-20	553	565	553	559	20,700	559
2017-11-17	573	573	562	563	25,200	563
2017-11-16	572	576	570	572	9,800	572
2017-11-15	578	578	567	572	41,300	572
2017-11-13	578	584	578	580	38,600	580
2017-11-10	572	580	572	580	20,900	580
2017-11-09	578	579	571	578	39,600	578
2017-11-08	577	578	575	577	21,200	577
2017-11-07	581	582	573	582	36,000	582
2017-11-06	584	588	580	584	22,700	584
2017-11-02	589	589	581	583	13,700	583
2017-11-01	589	592	583	587	33,200	587
2017-10-31	593	598	586	587	46,800	587
2017-10-30	588	600	580	600	45,300	600
2017-10-27	584	586	583	584	10,700	584
2017-10-26	582	585	580	585	17,400	585
2017-10-25	584	584	579	582	20,000	582
2017-10-24	577	585	577	582	28,900	582
2017-10-23	583	584	576	582	18,500	582
2017-10-20	585	586	582	582	19,800	582
2017-10-19	593	593	586	586	18,800	586
2017-10-18	595	595	589	593	21,100	593
2017-10-17	593	595	590	594	21,500	594
2017-10-16	590	591	584	590	37,800	590
2017-10-13	588	589	582	587	25,900	587
2017-10-12	588	589	586	588	18,300	588
2017-10-11	580	586	578	586	34,900	586
2017-10-10	580	580	570	578	43,800	578
2017-10-06	584	584	578	578	20,300	578
2017-10-05	582	583	577	582	23,700	582
2017-10-04	581	585	579	579	32,700	579
2017-10-03	580	584	576	580	58,000	580
2017-10-02	573	578	568	575	65,100	575
2017-09-29	563	569	560	566	23,100	566
2017-09-28	561	568	556	565	60,000	565
2017-09-27	573	573	561	565	46,800	565
2017-09-26	578	578	570	574	80,000	574
2017-09-25	582	584	578	581	29,300	581
2017-09-22	592	592	581	584	34,000	584
2017-09-21	590	591	585	590	26,400	590
2017-09-20	598	598	589	591	36,600	591
2017-09-19	593	599	593	595	30,200	595
2017-09-15	602	603	591	595	31,500	595
2017-09-14	620	620	595	599	97,300	599
2017-09-13	624	625	611	623	35,900	623
2017-09-12	605	618	601	617	74,900	617
2017-09-11	598	613	590	599	91,700	599
2017-09-08	611	613	605	608	25,400	608
2017-09-07	623	623	610	615	13,900	615
2017-09-06	615	622	600	622	40,000	622
2017-09-05	632	633	615	615	46,400	615
2017-09-04	647	647	632	632	24,700	632
2017-09-01	641	648	634	648	24,800	648
2017-08-31	643	643	634	638	18,700	638
2017-08-30	640	642	633	640	30,000	640
2017-08-29	645	645	640	640	26,500	640
2017-08-28	648	648	640	647	27,900	647
2017-08-25	646	650	642	645	34,400	645
2017-08-24	641	646	638	646	12,900	646
2017-08-23	646	646	640	641	14,200	641
2017-08-22	646	647	632	646	39,500	646
2017-08-21	644	646	637	644	26,800	644
2017-08-18	651	653	631	638	62,700	638
2017-08-17	649	663	645	658	52,900	658
2017-08-16	645	650	644	647	25,800	647
2017-08-15	650	652	646	646	19,900	646
2017-08-14	641	647	640	645	51,700	645
2017-08-10	646	651	643	646	36,100	646
2017-08-09	650	655	643	651	71,600	651
2017-08-08	651	651	641	643	17,700	643
2017-08-07	650	650	645	647	16,600	647
2017-08-04	644	650	641	644	22,200	644
2017-08-03	644	651	640	644	33,100	644
2017-08-02	641	653	641	652	40,700	652
2017-08-01	656	658	639	641	67,400	641
2017-07-31	666	670	659	659	48,900	659
2017-07-28	665	667	656	666	92,300	666
2017-07-27	663	668	644	666	234,700	666
2017-07-26	67	67	65	67	2,141,000	670
2017-07-25	67	68	67	68	1,820,000	680
2017-07-24	68	68	67	68	2,096,000	680
2017-07-21	67	68	67	67	2,270,000	670
2017-07-20	66	68	66	68	1,838,000	680
2017-07-19	67	68	66	68	2,926,000	680
2017-07-18	69	69	67	67	2,068,000	670
2017-07-14	70	70	68	68	1,804,000	680
2017-07-13	67	70	67	70	2,635,000	700
2017-07-12	68	68	66	67	2,238,000	670
2017-07-11	67	68	67	68	1,911,000	680
2017-07-10	67	68	66	67	2,231,000	670
2017-07-07	68	68	67	67	1,713,000	670
2017-07-06	69	69	66	67	2,741,000	670
2017-07-05	65	69	65	69	7,147,000	690
2017-07-04	65	65	64	64	1,459,000	640
2017-07-03	64	65	64	64	2,060,000	640
2017-06-30	64	65	64	65	2,558,000	650
2017-06-29	65	65	64	65	3,369,000	650
2017-06-28	65	65	64	64	2,864,000	640
2017-06-27	64	65	64	64	2,024,000	640
2017-06-26	64	65	63	65	2,579,000	650
2017-06-23	65	65	64	64	2,381,000	640
2017-06-22	64	65	64	65	3,124,000	650
2017-06-21	63	64	63	64	2,782,000	640
2017-06-20	63	64	63	64	2,528,000	640
2017-06-19	63	64	62	64	2,129,000	640
2017-06-16	63	64	62	64	3,463,000	640
2017-06-15	60	62	60	62	2,681,000	620
2017-06-14	64	64	60	61	3,736,000	610
2017-06-13	60	63	59	63	4,704,000	630
2017-06-12	59	59	58	59	2,299,000	590
2017-06-09	58	59	58	59	2,139,000	590
2017-06-08	58	59	57	59	3,198,000	590
2017-06-07	58	59	57	59	2,346,000	590
2017-06-06	59	60	57	57	2,874,000	570
2017-06-05	59	59	58	58	2,252,000	580
2017-06-02	59	60	58	60	2,568,000	600
2017-06-01	58	59	57	58	2,397,000	580
2017-05-31	57	58	57	57	2,239,000	570
2017-05-30	58	58	57	57	2,727,000	570
2017-05-29	59	59	57	58	2,853,000	580
2017-05-26	60	60	59	59	2,964,000	590
2017-05-25	58	60	57	60	4,106,000	600
2017-05-24	58	59	57	59	3,513,000	590
2017-05-23	57	58	56	58	2,798,000	580
2017-05-22	57	57	56	56	2,864,000	560
2017-05-19	56	58	56	57	3,205,000	570
2017-05-18	56	56	55	55	2,712,000	550
2017-05-17	59	59	57	58	3,470,000	580
2017-05-16	58	59	57	58	4,142,000	580
2017-05-15	57	58	56	58	3,587,000	580
2017-05-12	57	58	56	57	3,450,000	570
2017-05-11	57	58	57	58	2,980,000	580
2017-05-10	58	59	57	57	2,795,000	570
2017-05-09	58	59	57	58	2,931,000	580
2017-05-08	58	59	57	58	3,170,000	580
2017-05-02	53	57	53	57	4,281,000	570
2017-05-01	54	55	53	53	3,520,000	530
2017-04-28	56	56	55	55	2,605,000	550
2017-04-27	56	57	56	56	1,485,000	560
2017-04-26	56	56	55	56	1,888,000	560
2017-04-25	56	56	55	55	2,123,000	550
2017-04-24	55	56	54	55	2,885,000	550
2017-04-21	56	56	54	55	2,816,000	550
2017-04-20	56	56	55	56	1,737,000	560
2017-04-19	54	56	54	56	1,888,000	560
2017-04-18	55	55	53	54	3,001,000	540
2017-04-17	51	54	51	54	4,427,000	540
2017-04-14	51	52	51	51	2,225,000	510
2017-04-13	51	52	50	52	2,257,000	520
2017-04-12	53	53	51	52	1,878,000	520
2017-04-11	54	55	53	53	2,603,000	530
2017-04-10	54	54	53	54	2,442,000	540
2017-04-07	53	55	53	54	2,340,000	540
2017-04-06	54	55	51	52	4,285,000	520
2017-04-05	56	57	54	54	2,410,000	540
2017-04-04	58	58	56	56	2,587,000	560
2017-04-03	57	58	57	57	1,886,000	570
2017-03-31	57	58	57	57	2,577,000	570
2017-03-30	57	58	57	58	2,143,000	580
2017-03-29	58	59	56	58	3,826,000	580
2017-03-28	59	59	57	58	978,000	580
2017-03-27	59	59	58	58	1,283,000	580
2017-03-24	58	59	57	59	3,191,000	590
2017-03-23	59	59	58	58	1,325,000	580
2017-03-22	59	59	58	59	1,782,000	590
2017-03-21	60	60	59	60	2,763,000	600
2017-03-17	63	64	60	60	4,248,000	600
2017-03-16	65	65	63	65	2,484,000	650
2017-03-15	64	64	63	64	1,618,000	640
2017-03-14	64	65	63	63	2,053,000	630
2017-03-13	65	65	64	64	1,668,000	640
2017-03-10	65	66	63	65	4,939,000	650
2017-03-09	67	68	66	66	1,805,000	660
2017-03-08	67	67	66	67	2,051,000	670
2017-03-07	66	67	66	66	1,664,000	660
2017-03-06	67	68	66	66	2,500,000	660
2017-03-03	66	68	65	67	3,606,000	670
2017-03-02	64	66	64	66	2,919,000	660
2017-03-01	65	65	63	64	2,741,000	640
2017-02-28	65	65	64	65	1,778,000	650
2017-02-27	64	65	64	65	2,018,000	650
2017-02-24	65	65	64	65	1,618,000	650
2017-02-23	65	65	63	65	2,114,000	650
2017-02-22	66	66	65	66	1,531,000	660
2017-02-21	66	66	65	66	1,104,000	660
2017-02-20	65	66	64	66	1,263,000	660
2017-02-17	65	66	64	64	2,139,000	640
2017-02-16	65	66	64	64	2,272,000	640
2017-02-15	65	66	64	65	1,960,000	650
2017-02-14	64	65	63	65	1,467,000	650
2017-02-13	63	64	63	64	2,159,000	640
2017-02-10	64	64	63	63	2,104,000	630
2017-02-09	63	64	62	63	2,243,000	630
2017-02-08	62	63	62	63	993,000	630
2017-02-07	61	63	61	63	2,058,000	630
2017-02-06	62	63	61	61	2,353,000	610
2017-02-03	62	62	61	62	1,889,000	620
2017-02-02	61	62	61	62	1,851,000	620
2017-02-01	62	62	60	60	2,256,000	600
2017-01-31	61	62	61	62	1,734,000	620
2017-01-30	61	62	61	62	1,562,000	620
2017-01-27	61	61	60	61	2,714,000	610
2017-01-26	61	62	60	60	1,927,000	600
2017-01-25	60	61	60	61	1,202,000	610
2017-01-24	61	61	59	59	1,420,000	590
2017-01-23	60	61	60	61	747,000	610
2017-01-20	61	61	60	61	1,218,000	610
2017-01-19	61	61	60	61	972,000	610
2017-01-18	58	61	58	60	2,482,000	600
2017-01-17	61	61	59	60	1,970,000	600
2017-01-16	62	62	60	62	2,248,000	620
2017-01-13	61	62	61	62	1,234,000	620
2017-01-12	64	64	61	62	2,191,000	620
2017-01-11	64	64	63	64	1,369,000	640
2017-01-10	63	65	62	63	2,253,000	630
2017-01-06	62	64	61	63	2,207,000	630
2017-01-05	63	63	61	62	1,471,000	620
2017-01-04	61	63	61	63	1,814,000	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

8013 (株)ナイガイ の時系列データ [2017年度]

8013 (株)ナイガイの時系列データ [2017年度]