ナイガイ(8013)の株価時系列情報
ナイガイ(8013)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1984/12/28 | 330 | 330 | 328 | 328 | 19,000 |
| 1984/12/27 | 325 | 330 | 325 | 330 | 27,000 |
| 1984/12/26 | 320 | 330 | 320 | 325 | 69,000 |
| 1984/12/25 | 330 | 330 | 320 | 320 | 61,000 |
| 1984/12/24 | 323 | 330 | 323 | 325 | 30,000 |
| 1984/12/22 | 320 | 320 | 318 | 319 | 32,000 |
| 1984/12/21 | 330 | 330 | 316 | 316 | 85,000 |
| 1984/12/20 | 335 | 336 | 330 | 335 | 42,000 |
| 1984/12/19 | 336 | 337 | 336 | 336 | 52,000 |
| 1984/12/18 | 332 | 333 | 327 | 330 | 43,000 |
| 1984/12/17 | 345 | 345 | 330 | 331 | 49,000 |
| 1984/12/15 | 336 | 336 | 328 | 330 | 49,000 |
| 1984/12/14 | 337 | 337 | 335 | 336 | 32,000 |
| 1984/12/13 | 346 | 346 | 337 | 342 | 121,000 |
| 1984/12/12 | 340 | 355 | 340 | 346 | 57,000 |
| 1984/12/11 | 351 | 356 | 346 | 354 | 115,000 |
| 1984/12/10 | 364 | 364 | 355 | 361 | 191,000 |
| 1984/12/07 | 376 | 376 | 360 | 364 | 280,000 |
| 1984/12/06 | 365 | 377 | 364 | 376 | 1,042,000 |
| 1984/12/05 | 363 | 369 | 363 | 363 | 404,000 |
| 1984/12/04 | 359 | 363 | 355 | 363 | 308,000 |
| 1984/12/03 | 361 | 361 | 353 | 355 | 166,000 |
| 1984/11/30 | 332 | 335 | 331 | 335 | 46,000 |
| 1984/11/29 | 332 | 335 | 325 | 325 | 48,000 |
| 1984/11/28 | 342 | 343 | 332 | 332 | 47,000 |
| 1984/11/27 | 342 | 345 | 336 | 344 | 51,000 |
| 1984/11/26 | 341 | 349 | 341 | 343 | 38,000 |
| 1984/11/24 | 345 | 350 | 345 | 349 | 10,000 |
| 1984/11/22 | 352 | 352 | 341 | 345 | 57,000 |
| 1984/11/21 | 352 | 352 | 351 | 351 | 77,000 |
| 1984/11/20 | 351 | 355 | 351 | 353 | 34,000 |
| 1984/11/19 | 359 | 359 | 349 | 349 | 105,000 |
| 1984/11/17 | 352 | 360 | 352 | 359 | 93,000 |
| 1984/11/16 | 352 | 355 | 352 | 352 | 97,000 |
| 1984/11/15 | 360 | 361 | 355 | 355 | 81,000 |
| 1984/11/14 | 363 | 368 | 361 | 363 | 220,000 |
| 1984/11/13 | 369 | 369 | 358 | 365 | 256,000 |
| 1984/11/12 | 368 | 375 | 367 | 373 | 686,000 |
| 1984/11/09 | 360 | 373 | 359 | 366 | 1,459,000 |
| 1984/11/08 | 352 | 354 | 350 | 354 | 676,000 |
| 1984/11/07 | 355 | 357 | 339 | 342 | 1,218,000 |
| 1984/11/06 | 337 | 350 | 335 | 338 | 649,000 |
| 1984/11/05 | 334 | 345 | 332 | 332 | 494,000 |
| 1984/11/02 | 352 | 352 | 338 | 339 | 234,000 |
| 1984/11/01 | 342 | 355 | 342 | 355 | 575,000 |
| 1984/10/31 | 341 | 342 | 336 | 340 | 191,000 |
| 1984/10/30 | 328 | 342 | 328 | 342 | 173,000 |
| 1984/10/29 | 330 | 333 | 328 | 330 | 16,000 |
| 1984/10/26 | 333 | 333 | 331 | 333 | 91,000 |
| 1984/10/25 | 328 | 328 | 315 | 317 | 39,000 |
| 1984/10/24 | 333 | 333 | 327 | 330 | 21,000 |
| 1984/10/23 | 330 | 333 | 327 | 333 | 12,000 |
| 1984/10/22 | 327 | 330 | 327 | 327 | 62,000 |
| 1984/10/20 | 328 | 330 | 327 | 327 | 66,000 |
| 1984/10/19 | 320 | 335 | 320 | 327 | 235,000 |
| 1984/10/18 | 318 | 322 | 317 | 317 | 71,000 |
| 1984/10/17 | 334 | 335 | 315 | 323 | 115,000 |
| 1984/10/16 | 349 | 349 | 333 | 333 | 305,000 |
| 1984/10/15 | 339 | 355 | 335 | 345 | 1,024,000 |
| 1984/10/12 | 345 | 345 | 331 | 333 | 444,000 |
| 1984/10/11 | 335 | 343 | 330 | 340 | 523,000 |
| 1984/10/09 | 329 | 347 | 321 | 345 | 1,469,000 |
| 1984/10/08 | 295 | 313 | 295 | 309 | 301,000 |
| 1984/10/06 | 294 | 294 | 290 | 292 | 41,000 |
| 1984/10/05 | 285 | 295 | 285 | 295 | 93,000 |
| 1984/10/04 | 280 | 285 | 280 | 285 | 44,000 |
| 1984/10/03 | 274 | 275 | 269 | 275 | 88,000 |
| 1984/10/02 | 273 | 275 | 273 | 274 | 7,000 |
| 1984/10/01 | 273 | 275 | 273 | 273 | 8,000 |
| 1984/09/29 | 274 | 274 | 270 | 270 | 6,000 |
| 1984/09/28 | 273 | 275 | 270 | 270 | 37,000 |
| 1984/09/27 | 273 | 275 | 273 | 274 | 20,000 |
| 1984/09/26 | 277 | 277 | 275 | 275 | 28,000 |
| 1984/09/25 | 277 | 280 | 276 | 276 | 19,000 |
| 1984/09/22 | 276 | 280 | 276 | 280 | 3,000 |
| 1984/09/21 | 275 | 280 | 275 | 280 | 21,000 |
| 1984/09/20 | 278 | 278 | 275 | 278 | 4,000 |
| 1984/09/19 | 279 | 279 | 278 | 278 | 3,000 |
| 1984/09/18 | 273 | 273 | 273 | 273 | 7,000 |
| 1984/09/17 | 273 | 280 | 273 | 280 | 13,000 |
| 1984/09/14 | 271 | 275 | 271 | 272 | 27,000 |
| 1984/09/13 | 270 | 271 | 270 | 270 | 20,000 |
| 1984/09/12 | 275 | 275 | 270 | 270 | 25,000 |
| 1984/09/11 | 280 | 280 | 275 | 275 | 20,000 |
| 1984/09/10 | 280 | 280 | 280 | 280 | 10,000 |
| 1984/09/07 | 277 | 278 | 276 | 277 | 15,000 |
| 1984/09/06 | 288 | 288 | 281 | 281 | 26,000 |
| 1984/09/05 | 272 | 273 | 272 | 273 | 18,000 |
| 1984/09/04 | 272 | 273 | 271 | 273 | 29,000 |
| 1984/09/03 | 273 | 273 | 271 | 271 | 18,000 |
| 1984/09/01 | 271 | 271 | 271 | 271 | 15,000 |
| 1984/08/31 | 271 | 272 | 271 | 271 | 16,000 |
| 1984/08/30 | 271 | 276 | 271 | 276 | 10,000 |
| 1984/08/29 | 276 | 276 | 271 | 271 | 2,000 |
| 1984/08/28 | 271 | 271 | 271 | 271 | 13,000 |
| 1984/08/27 | 271 | 271 | 270 | 270 | 8,000 |
| 1984/08/25 | 270 | 270 | 270 | 270 | 3,000 |
| 1984/08/24 | 279 | 279 | 275 | 275 | 13,000 |
| 1984/08/23 | 280 | 280 | 275 | 280 | 19,000 |
| 1984/08/22 | 267 | 285 | 267 | 285 | 130,000 |
| 1984/08/21 | 275 | 275 | 266 | 266 | 28,000 |
| 1984/08/20 | 266 | 272 | 266 | 272 | 8,000 |
| 1984/08/17 | 270 | 271 | 270 | 271 | 11,000 |
| 1984/08/16 | 267 | 267 | 263 | 264 | 16,000 |
| 1984/08/15 | 267 | 267 | 267 | 267 | 2,000 |
| 1984/08/09 | 267 | 275 | 267 | 275 | 24,000 |
| 1984/08/08 | 269 | 269 | 268 | 268 | 8,000 |
| 1984/08/07 | 267 | 267 | 267 | 267 | 4,000 |
| 1984/08/06 | 266 | 266 | 266 | 266 | 5,000 |
| 1984/08/04 | 266 | 266 | 266 | 266 | 1,000 |
| 1984/08/03 | 267 | 267 | 260 | 261 | 28,000 |
| 1984/08/02 | 270 | 270 | 268 | 270 | 18,000 |
| 1984/07/31 | 270 | 270 | 270 | 270 | 3,000 |
| 1984/07/30 | 280 | 280 | 270 | 270 | 21,000 |
| 1984/07/28 | 276 | 283 | 275 | 275 | 10,000 |
| 1984/07/27 | 276 | 276 | 275 | 275 | 6,000 |
| 1984/07/26 | 270 | 273 | 268 | 271 | 24,000 |
| 1984/07/23 | 290 | 290 | 284 | 285 | 13,000 |
| 1984/07/21 | 285 | 288 | 285 | 285 | 8,000 |
| 1984/07/20 | 287 | 290 | 287 | 290 | 38,000 |
| 1984/07/19 | 297 | 297 | 287 | 287 | 106,000 |
| 1984/07/18 | 290 | 299 | 287 | 298 | 108,000 |
| 1984/07/17 | 279 | 290 | 276 | 285 | 52,000 |
| 1984/07/16 | 274 | 274 | 274 | 274 | 4,000 |
| 1984/07/13 | 273 | 273 | 273 | 273 | 23,000 |
| 1984/07/12 | 272 | 272 | 272 | 272 | 11,000 |
| 1984/07/11 | 271 | 271 | 271 | 271 | 6,000 |
| 1984/07/10 | 268 | 270 | 267 | 270 | 42,000 |
| 1984/07/09 | 267 | 268 | 267 | 267 | 24,000 |
| 1984/07/07 | 267 | 267 | 266 | 266 | 24,000 |
| 1984/07/06 | 266 | 267 | 266 | 266 | 33,000 |
| 1984/07/05 | 266 | 266 | 266 | 266 | 7,000 |
| 1984/07/04 | 266 | 267 | 265 | 265 | 30,000 |
| 1984/07/03 | 267 | 270 | 266 | 267 | 27,000 |
| 1984/07/02 | 267 | 267 | 266 | 267 | 21,000 |
| 1984/06/28 | 267 | 269 | 267 | 267 | 9,000 |
| 1984/06/27 | 267 | 267 | 266 | 267 | 12,000 |
| 1984/06/26 | 268 | 268 | 266 | 266 | 10,000 |
| 1984/06/25 | 268 | 269 | 266 | 266 | 19,000 |
| 1984/06/23 | 267 | 269 | 267 | 269 | 5,000 |
| 1984/06/22 | 266 | 269 | 266 | 267 | 11,000 |
| 1984/06/21 | 266 | 270 | 266 | 270 | 20,000 |
| 1984/06/20 | 267 | 270 | 267 | 269 | 12,000 |
| 1984/06/19 | 266 | 270 | 265 | 267 | 69,000 |
| 1984/06/18 | 266 | 268 | 265 | 265 | 12,000 |
| 1984/06/16 | 268 | 268 | 268 | 268 | 17,000 |
| 1984/06/15 | 268 | 268 | 268 | 268 | 6,000 |
| 1984/06/13 | 272 | 272 | 267 | 267 | 10,000 |
| 1984/06/12 | 270 | 272 | 269 | 272 | 17,000 |
| 1984/06/11 | 272 | 272 | 270 | 272 | 14,000 |
| 1984/06/08 | 271 | 272 | 270 | 272 | 8,000 |
| 1984/06/07 | 269 | 270 | 269 | 270 | 7,000 |
| 1984/06/06 | 271 | 271 | 270 | 270 | 10,000 |
| 1984/06/05 | 269 | 273 | 269 | 273 | 52,000 |
| 1984/06/04 | 264 | 264 | 264 | 264 | 10,000 |
| 1984/06/02 | 265 | 265 | 263 | 264 | 23,000 |
| 1984/06/01 | 270 | 270 | 265 | 265 | 7,000 |
| 1984/05/31 | 275 | 280 | 270 | 270 | 22,000 |
| 1984/05/30 | 270 | 272 | 270 | 272 | 12,000 |
| 1984/05/29 | 263 | 265 | 263 | 265 | 3,000 |
| 1984/05/28 | 269 | 269 | 261 | 261 | 43,000 |
| 1984/05/26 | 270 | 270 | 270 | 270 | 22,000 |
| 1984/05/25 | 272 | 274 | 271 | 271 | 28,000 |
| 1984/05/24 | 281 | 282 | 270 | 270 | 39,000 |
| 1984/05/23 | 282 | 282 | 281 | 281 | 12,000 |
| 1984/05/22 | 283 | 283 | 283 | 283 | 7,000 |
| 1984/05/21 | 282 | 282 | 282 | 282 | 6,000 |
| 1984/05/19 | 281 | 282 | 281 | 281 | 10,000 |
| 1984/05/18 | 285 | 285 | 281 | 281 | 31,000 |
| 1984/05/17 | 290 | 290 | 283 | 283 | 44,000 |
| 1984/05/16 | 290 | 291 | 287 | 291 | 28,000 |
| 1984/05/15 | 286 | 290 | 286 | 286 | 20,000 |
| 1984/05/14 | 286 | 286 | 284 | 284 | 8,000 |
| 1984/05/11 | 291 | 291 | 283 | 285 | 33,000 |
| 1984/05/10 | 292 | 292 | 291 | 292 | 11,000 |
| 1984/05/09 | 295 | 295 | 291 | 291 | 8,000 |
| 1984/05/08 | 295 | 298 | 290 | 290 | 36,000 |
| 1984/05/07 | 290 | 298 | 290 | 298 | 24,000 |
| 1984/05/04 | 286 | 290 | 284 | 290 | 54,000 |
| 1984/05/02 | 284 | 288 | 284 | 288 | 16,000 |
| 1984/05/01 | 286 | 290 | 283 | 283 | 3,000 |
| 1984/04/28 | 281 | 282 | 280 | 282 | 7,000 |
| 1984/04/27 | 283 | 283 | 280 | 280 | 20,000 |
| 1984/04/26 | 280 | 282 | 276 | 282 | 14,000 |
| 1984/04/25 | 280 | 280 | 275 | 275 | 36,000 |
| 1984/04/24 | 281 | 281 | 280 | 280 | 20,000 |
| 1984/04/23 | 282 | 282 | 281 | 281 | 28,000 |
| 1984/04/21 | 284 | 284 | 282 | 282 | 20,000 |
| 1984/04/20 | 282 | 283 | 282 | 283 | 16,000 |
| 1984/04/19 | 288 | 288 | 283 | 283 | 17,000 |
| 1984/04/18 | 288 | 290 | 282 | 290 | 20,000 |
| 1984/04/17 | 283 | 283 | 281 | 281 | 32,000 |
| 1984/04/16 | 290 | 290 | 281 | 281 | 21,000 |
| 1984/04/13 | 290 | 290 | 288 | 290 | 28,000 |
| 1984/04/12 | 291 | 292 | 290 | 290 | 68,000 |
| 1984/04/11 | 290 | 292 | 290 | 290 | 32,000 |
| 1984/04/10 | 292 | 292 | 290 | 290 | 44,000 |
| 1984/04/09 | 289 | 292 | 289 | 292 | 14,000 |
| 1984/04/07 | 290 | 292 | 290 | 292 | 11,000 |
| 1984/04/06 | 293 | 293 | 290 | 290 | 9,000 |
| 1984/04/05 | 290 | 291 | 290 | 290 | 28,000 |
| 1984/04/04 | 290 | 294 | 290 | 290 | 23,000 |
| 1984/04/03 | 291 | 295 | 290 | 291 | 34,000 |
| 1984/04/02 | 285 | 290 | 285 | 290 | 13,000 |
| 1984/03/30 | 291 | 295 | 282 | 283 | 107,000 |
| 1984/03/29 | 292 | 294 | 290 | 292 | 35,000 |
| 1984/03/28 | 290 | 290 | 290 | 290 | 23,000 |
| 1984/03/27 | 306 | 306 | 304 | 304 | 58,000 |
| 1984/03/26 | 282 | 282 | 281 | 281 | 38,000 |
| 1984/03/24 | 282 | 282 | 281 | 282 | 39,000 |
| 1984/03/23 | 290 | 290 | 282 | 282 | 36,000 |
| 1984/03/22 | 284 | 290 | 284 | 290 | 32,000 |
| 1984/03/21 | 284 | 290 | 282 | 285 | 35,000 |
| 1984/03/19 | 282 | 284 | 281 | 281 | 28,000 |
| 1984/03/17 | 285 | 285 | 281 | 282 | 44,000 |
| 1984/03/16 | 282 | 290 | 282 | 290 | 9,000 |
| 1984/03/15 | 281 | 281 | 281 | 281 | 31,000 |
| 1984/03/14 | 300 | 300 | 296 | 296 | 16,000 |
| 1984/03/13 | 290 | 300 | 290 | 300 | 67,000 |
| 1984/03/12 | 276 | 280 | 274 | 274 | 86,000 |
| 1984/03/09 | 293 | 299 | 286 | 299 | 66,000 |
| 1984/03/08 | 298 | 302 | 291 | 291 | 50,000 |
| 1984/03/07 | 308 | 308 | 300 | 300 | 39,000 |
| 1984/03/06 | 306 | 310 | 305 | 308 | 28,000 |
| 1984/03/05 | 310 | 310 | 305 | 305 | 35,000 |
| 1984/03/03 | 305 | 305 | 305 | 305 | 18,000 |
| 1984/03/02 | 310 | 310 | 306 | 306 | 48,000 |
| 1984/03/01 | 316 | 317 | 306 | 307 | 94,000 |
| 1984/02/29 | 315 | 315 | 314 | 314 | 94,000 |
| 1984/02/28 | 313 | 318 | 313 | 317 | 143,000 |
| 1984/02/27 | 320 | 324 | 313 | 313 | 534,000 |
| 1984/02/25 | 324 | 324 | 311 | 315 | 465,000 |
| 1984/02/24 | 313 | 319 | 305 | 319 | 543,000 |
| 1984/02/23 | 305 | 315 | 305 | 311 | 515,000 |
| 1984/02/22 | 295 | 305 | 295 | 298 | 120,000 |
| 1984/02/21 | 290 | 294 | 285 | 294 | 54,000 |
| 1984/02/20 | 282 | 290 | 282 | 290 | 13,000 |
| 1984/02/18 | 280 | 280 | 279 | 280 | 20,000 |
| 1984/02/17 | 280 | 280 | 280 | 280 | 19,000 |
| 1984/02/16 | 280 | 280 | 280 | 280 | 4,000 |
| 1984/02/15 | 277 | 280 | 277 | 278 | 8,000 |
| 1984/02/14 | 280 | 280 | 275 | 275 | 12,000 |
| 1984/02/13 | 279 | 280 | 279 | 280 | 15,000 |
| 1984/02/10 | 277 | 280 | 277 | 280 | 9,000 |
| 1984/02/09 | 280 | 280 | 280 | 280 | 7,000 |
| 1984/02/08 | 277 | 280 | 277 | 277 | 9,000 |
| 1984/02/07 | 287 | 287 | 277 | 277 | 8,000 |
| 1984/02/06 | 290 | 295 | 290 | 290 | 40,000 |
| 1984/02/03 | 280 | 280 | 270 | 270 | 17,000 |
| 1984/02/02 | 282 | 282 | 282 | 282 | 3,000 |
| 1984/02/01 | 281 | 281 | 279 | 280 | 29,000 |
| 1984/01/31 | 287 | 287 | 285 | 285 | 21,000 |
| 1984/01/30 | 282 | 283 | 282 | 282 | 13,000 |
| 1984/01/28 | 281 | 281 | 281 | 281 | 18,000 |
| 1984/01/27 | 280 | 281 | 280 | 281 | 24,000 |
| 1984/01/26 | 284 | 287 | 283 | 283 | 15,000 |
| 1984/01/25 | 283 | 285 | 283 | 283 | 14,000 |
| 1984/01/24 | 285 | 285 | 280 | 280 | 13,000 |
| 1984/01/23 | 285 | 286 | 280 | 286 | 18,000 |
| 1984/01/21 | 285 | 285 | 285 | 285 | 12,000 |
| 1984/01/20 | 287 | 290 | 285 | 289 | 24,000 |
| 1984/01/19 | 293 | 293 | 290 | 290 | 16,000 |
| 1984/01/18 | 298 | 299 | 295 | 295 | 26,000 |
| 1984/01/17 | 295 | 298 | 294 | 298 | 25,000 |
| 1984/01/13 | 290 | 298 | 290 | 295 | 24,000 |
| 1984/01/12 | 285 | 290 | 285 | 290 | 41,000 |
| 1984/01/11 | 290 | 290 | 290 | 290 | 18,000 |
| 1984/01/10 | 293 | 293 | 291 | 291 | 31,000 |
| 1984/01/09 | 300 | 302 | 293 | 293 | 70,000 |
| 1984/01/07 | 289 | 300 | 289 | 300 | 148,000 |
| 1984/01/06 | 282 | 290 | 282 | 290 | 69,000 |
| 1984/01/05 | 285 | 289 | 283 | 283 | 75,000 |
| 1984/01/04 | 278 | 282 | 278 | 282 | 12,000 |