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 |
|---|---|---|---|---|---|
| 1990/12/28 | 930 | 930 | 910 | 920 | 46,000 |
| 1990/12/27 | 965 | 965 | 921 | 930 | 50,000 |
| 1990/12/26 | 974 | 974 | 955 | 960 | 32,000 |
| 1990/12/25 | 980 | 990 | 965 | 965 | 25,000 |
| 1990/12/21 | 980 | 991 | 980 | 990 | 54,000 |
| 1990/12/20 | 1,020 | 1,040 | 1,000 | 1,000 | 67,000 |
| 1990/12/19 | 1,050 | 1,090 | 1,050 | 1,060 | 61,000 |
| 1990/12/18 | 1,050 | 1,050 | 1,010 | 1,050 | 47,000 |
| 1990/12/17 | 1,070 | 1,070 | 1,060 | 1,060 | 26,000 |
| 1990/12/14 | 1,070 | 1,070 | 1,050 | 1,060 | 38,000 |
| 1990/12/13 | 1,070 | 1,080 | 1,070 | 1,070 | 193,000 |
| 1990/12/12 | 1,060 | 1,090 | 1,060 | 1,070 | 71,000 |
| 1990/12/11 | 1,080 | 1,100 | 1,080 | 1,080 | 121,000 |
| 1990/12/10 | 1,080 | 1,100 | 1,050 | 1,090 | 56,000 |
| 1990/12/07 | 1,030 | 1,050 | 1,010 | 1,050 | 120,000 |
| 1990/12/06 | 995 | 1,000 | 984 | 1,000 | 74,000 |
| 1990/12/05 | 1,000 | 1,000 | 985 | 985 | 42,000 |
| 1990/12/04 | 1,000 | 1,000 | 991 | 1,000 | 78,000 |
| 1990/12/03 | 1,080 | 1,100 | 1,020 | 1,020 | 78,000 |
| 1990/11/30 | 1,080 | 1,080 | 1,020 | 1,060 | 26,000 |
| 1990/11/29 | 1,100 | 1,110 | 1,060 | 1,100 | 122,000 |
| 1990/11/28 | 1,170 | 1,170 | 1,160 | 1,160 | 11,000 |
| 1990/11/27 | 1,190 | 1,190 | 1,170 | 1,190 | 20,000 |
| 1990/11/26 | 1,200 | 1,200 | 1,180 | 1,200 | 19,000 |
| 1990/11/22 | 1,150 | 1,180 | 1,140 | 1,180 | 67,000 |
| 1990/11/21 | 1,180 | 1,180 | 1,120 | 1,180 | 46,000 |
| 1990/11/20 | 1,200 | 1,200 | 1,180 | 1,190 | 17,000 |
| 1990/11/19 | 1,220 | 1,220 | 1,200 | 1,210 | 15,000 |
| 1990/11/16 | 1,220 | 1,240 | 1,210 | 1,220 | 46,000 |
| 1990/11/15 | 1,250 | 1,260 | 1,230 | 1,230 | 72,000 |
| 1990/11/14 | 1,270 | 1,270 | 1,240 | 1,250 | 77,000 |
| 1990/11/13 | 1,210 | 1,270 | 1,210 | 1,250 | 40,000 |
| 1990/11/09 | 1,200 | 1,200 | 1,190 | 1,190 | 61,000 |
| 1990/11/08 | 1,200 | 1,200 | 1,190 | 1,200 | 63,000 |
| 1990/11/07 | 1,220 | 1,230 | 1,180 | 1,230 | 58,000 |
| 1990/11/06 | 1,250 | 1,280 | 1,200 | 1,230 | 194,000 |
| 1990/11/05 | 1,220 | 1,260 | 1,200 | 1,260 | 116,000 |
| 1990/11/02 | 1,210 | 1,230 | 1,190 | 1,200 | 37,000 |
| 1990/11/01 | 1,260 | 1,270 | 1,230 | 1,240 | 105,000 |
| 1990/10/31 | 1,280 | 1,320 | 1,280 | 1,280 | 131,000 |
| 1990/10/30 | 1,280 | 1,290 | 1,270 | 1,290 | 55,000 |
| 1990/10/29 | 1,280 | 1,300 | 1,280 | 1,300 | 37,000 |
| 1990/10/26 | 1,330 | 1,330 | 1,270 | 1,300 | 441,000 |
| 1990/10/25 | 1,360 | 1,360 | 1,340 | 1,350 | 220,000 |
| 1990/10/24 | 1,330 | 1,330 | 1,300 | 1,320 | 192,000 |
| 1990/10/23 | 1,250 | 1,350 | 1,250 | 1,310 | 214,000 |
| 1990/10/22 | 1,260 | 1,280 | 1,240 | 1,280 | 59,000 |
| 1990/10/19 | 1,250 | 1,270 | 1,250 | 1,260 | 76,000 |
| 1990/10/18 | 1,230 | 1,270 | 1,220 | 1,260 | 52,000 |
| 1990/10/17 | 1,270 | 1,270 | 1,230 | 1,240 | 26,000 |
| 1990/10/16 | 1,200 | 1,290 | 1,200 | 1,260 | 246,000 |
| 1990/10/15 | 1,180 | 1,180 | 1,160 | 1,180 | 38,000 |
| 1990/10/12 | 1,130 | 1,140 | 1,080 | 1,080 | 60,000 |
| 1990/10/11 | 1,160 | 1,160 | 1,140 | 1,150 | 30,000 |
| 1990/10/09 | 1,190 | 1,200 | 1,170 | 1,200 | 69,000 |
| 1990/10/08 | 1,170 | 1,200 | 1,170 | 1,200 | 18,000 |
| 1990/10/05 | 1,110 | 1,150 | 1,110 | 1,130 | 37,000 |
| 1990/10/04 | 1,090 | 1,090 | 1,050 | 1,090 | 33,000 |
| 1990/10/03 | 1,040 | 1,090 | 1,040 | 1,070 | 73,000 |
| 1990/10/01 | 970 | 972 | 950 | 950 | 126,000 |
| 1990/09/28 | 1,030 | 1,040 | 970 | 970 | 98,000 |
| 1990/09/27 | 1,020 | 1,070 | 1,010 | 1,060 | 85,000 |
| 1990/09/26 | 1,110 | 1,120 | 1,020 | 1,080 | 126,000 |
| 1990/09/25 | 1,140 | 1,140 | 1,100 | 1,100 | 66,000 |
| 1990/09/21 | 1,150 | 1,180 | 1,140 | 1,180 | 71,000 |
| 1990/09/20 | 1,210 | 1,210 | 1,190 | 1,210 | 38,000 |
| 1990/09/19 | 1,210 | 1,220 | 1,210 | 1,210 | 17,000 |
| 1990/09/18 | 1,230 | 1,250 | 1,170 | 1,170 | 121,000 |
| 1990/09/17 | 1,250 | 1,260 | 1,250 | 1,250 | 86,000 |
| 1990/09/14 | 1,220 | 1,260 | 1,200 | 1,240 | 143,000 |
| 1990/09/13 | 1,220 | 1,230 | 1,220 | 1,230 | 83,000 |
| 1990/09/12 | 1,190 | 1,240 | 1,190 | 1,210 | 64,000 |
| 1990/09/11 | 1,160 | 1,190 | 1,160 | 1,180 | 32,000 |
| 1990/09/10 | 1,160 | 1,180 | 1,160 | 1,180 | 14,000 |
| 1990/09/07 | 1,130 | 1,190 | 1,100 | 1,100 | 106,000 |
| 1990/09/06 | 1,160 | 1,160 | 1,090 | 1,090 | 40,000 |
| 1990/09/05 | 1,190 | 1,190 | 1,110 | 1,160 | 57,000 |
| 1990/09/04 | 1,240 | 1,250 | 1,160 | 1,160 | 15,000 |
| 1990/09/03 | 1,280 | 1,280 | 1,230 | 1,280 | 40,000 |
| 1990/08/31 | 1,250 | 1,270 | 1,220 | 1,250 | 55,000 |
| 1990/08/30 | 1,170 | 1,250 | 1,170 | 1,250 | 48,000 |
| 1990/08/29 | 1,230 | 1,230 | 1,130 | 1,150 | 37,000 |
| 1990/08/28 | 1,220 | 1,230 | 1,180 | 1,230 | 139,000 |
| 1990/08/27 | 1,060 | 1,120 | 1,060 | 1,120 | 47,000 |
| 1990/08/24 | 1,030 | 1,170 | 999 | 1,040 | 198,000 |
| 1990/08/23 | 1,240 | 1,240 | 1,050 | 1,050 | 121,000 |
| 1990/08/22 | 1,280 | 1,280 | 1,210 | 1,250 | 480,000 |
| 1990/08/21 | 1,350 | 1,350 | 1,290 | 1,290 | 21,000 |
| 1990/08/20 | 1,340 | 1,360 | 1,330 | 1,330 | 107,000 |
| 1990/08/17 | 1,340 | 1,360 | 1,340 | 1,360 | 87,000 |
| 1990/08/16 | 1,380 | 1,390 | 1,360 | 1,380 | 83,000 |
| 1990/08/15 | 1,320 | 1,370 | 1,300 | 1,360 | 73,000 |
| 1990/08/14 | 1,300 | 1,300 | 1,210 | 1,290 | 84,000 |
| 1990/08/13 | 1,340 | 1,340 | 1,260 | 1,300 | 75,000 |
| 1990/08/10 | 1,370 | 1,400 | 1,360 | 1,370 | 121,000 |
| 1990/08/09 | 1,390 | 1,390 | 1,350 | 1,360 | 54,000 |
| 1990/08/08 | 1,330 | 1,380 | 1,330 | 1,370 | 118,000 |
| 1990/08/07 | 1,340 | 1,400 | 1,310 | 1,310 | 175,000 |
| 1990/08/06 | 1,460 | 1,460 | 1,340 | 1,420 | 307,000 |
| 1990/08/03 | 1,530 | 1,540 | 1,510 | 1,510 | 572,000 |
| 1990/08/02 | 1,550 | 1,560 | 1,510 | 1,510 | 765,000 |
| 1990/08/01 | 1,550 | 1,560 | 1,510 | 1,530 | 2,474,000 |
| 1990/07/31 | 1,450 | 1,540 | 1,450 | 1,540 | 829,000 |
| 1990/07/30 | 1,480 | 1,480 | 1,430 | 1,430 | 118,000 |
| 1990/07/27 | 1,480 | 1,480 | 1,430 | 1,480 | 255,000 |
| 1990/07/26 | 1,520 | 1,530 | 1,470 | 1,490 | 615,000 |
| 1990/07/25 | 1,470 | 1,520 | 1,450 | 1,510 | 543,000 |
| 1990/07/24 | 1,450 | 1,470 | 1,430 | 1,430 | 286,000 |
| 1990/07/23 | 1,490 | 1,500 | 1,450 | 1,450 | 234,000 |
| 1990/07/20 | 1,450 | 1,500 | 1,450 | 1,470 | 338,000 |
| 1990/07/19 | 1,510 | 1,520 | 1,440 | 1,440 | 523,000 |
| 1990/07/18 | 1,440 | 1,530 | 1,430 | 1,510 | 1,437,000 |
| 1990/07/17 | 1,460 | 1,470 | 1,440 | 1,440 | 360,000 |
| 1990/07/16 | 1,460 | 1,470 | 1,440 | 1,460 | 352,000 |
| 1990/07/13 | 1,480 | 1,480 | 1,440 | 1,450 | 716,000 |
| 1990/07/12 | 1,440 | 1,480 | 1,440 | 1,460 | 1,562,000 |
| 1990/07/11 | 1,420 | 1,430 | 1,410 | 1,420 | 576,000 |
| 1990/07/10 | 1,420 | 1,420 | 1,390 | 1,390 | 422,000 |
| 1990/07/09 | 1,370 | 1,410 | 1,350 | 1,400 | 988,000 |
| 1990/07/06 | 1,340 | 1,350 | 1,330 | 1,350 | 203,000 |
| 1990/07/05 | 1,350 | 1,370 | 1,340 | 1,340 | 452,000 |
| 1990/07/04 | 1,280 | 1,350 | 1,270 | 1,330 | 411,000 |
| 1990/07/03 | 1,270 | 1,270 | 1,260 | 1,260 | 130,000 |
| 1990/07/02 | 1,270 | 1,270 | 1,260 | 1,270 | 44,000 |
| 1990/06/29 | 1,260 | 1,270 | 1,240 | 1,250 | 151,000 |
| 1990/06/28 | 1,300 | 1,300 | 1,250 | 1,250 | 107,000 |
| 1990/06/27 | 1,270 | 1,270 | 1,240 | 1,250 | 106,000 |
| 1990/06/26 | 1,220 | 1,240 | 1,220 | 1,240 | 97,000 |
| 1990/06/25 | 1,250 | 1,250 | 1,220 | 1,240 | 63,000 |
| 1990/06/22 | 1,270 | 1,290 | 1,260 | 1,260 | 142,000 |
| 1990/06/21 | 1,290 | 1,310 | 1,260 | 1,290 | 279,000 |
| 1990/06/20 | 1,280 | 1,290 | 1,260 | 1,290 | 132,000 |
| 1990/06/19 | 1,260 | 1,280 | 1,260 | 1,280 | 100,000 |
| 1990/06/18 | 1,300 | 1,320 | 1,290 | 1,290 | 128,000 |
| 1990/06/15 | 1,320 | 1,320 | 1,280 | 1,280 | 119,000 |
| 1990/06/14 | 1,300 | 1,330 | 1,300 | 1,320 | 89,000 |
| 1990/06/13 | 1,310 | 1,340 | 1,300 | 1,320 | 52,000 |
| 1990/06/12 | 1,320 | 1,350 | 1,300 | 1,300 | 94,000 |
| 1990/06/11 | 1,340 | 1,350 | 1,330 | 1,330 | 112,000 |
| 1990/06/08 | 1,350 | 1,360 | 1,330 | 1,350 | 253,000 |
| 1990/06/07 | 1,350 | 1,370 | 1,340 | 1,340 | 399,000 |
| 1990/06/06 | 1,350 | 1,380 | 1,330 | 1,340 | 616,000 |
| 1990/06/05 | 1,360 | 1,360 | 1,330 | 1,330 | 372,000 |
| 1990/06/04 | 1,260 | 1,350 | 1,260 | 1,340 | 386,000 |
| 1990/06/01 | 1,240 | 1,310 | 1,220 | 1,280 | 257,000 |
| 1990/05/31 | 1,210 | 1,220 | 1,190 | 1,200 | 239,000 |
| 1990/05/30 | 1,210 | 1,220 | 1,180 | 1,210 | 142,000 |
| 1990/05/29 | 1,240 | 1,240 | 1,210 | 1,210 | 136,000 |
| 1990/05/28 | 1,250 | 1,250 | 1,230 | 1,240 | 81,000 |
| 1990/05/25 | 1,250 | 1,250 | 1,220 | 1,230 | 84,000 |
| 1990/05/24 | 1,240 | 1,270 | 1,210 | 1,270 | 72,000 |
| 1990/05/23 | 1,230 | 1,270 | 1,230 | 1,240 | 67,000 |
| 1990/05/22 | 1,220 | 1,250 | 1,220 | 1,220 | 55,000 |
| 1990/05/21 | 1,230 | 1,250 | 1,220 | 1,220 | 42,000 |
| 1990/05/18 | 1,290 | 1,290 | 1,240 | 1,240 | 72,000 |
| 1990/05/17 | 1,290 | 1,300 | 1,280 | 1,290 | 39,000 |
| 1990/05/16 | 1,310 | 1,330 | 1,270 | 1,280 | 54,000 |
| 1990/05/15 | 1,330 | 1,340 | 1,290 | 1,330 | 284,000 |
| 1990/05/14 | 1,280 | 1,330 | 1,270 | 1,330 | 473,000 |
| 1990/05/11 | 1,250 | 1,270 | 1,240 | 1,270 | 263,000 |
| 1990/05/10 | 1,250 | 1,270 | 1,230 | 1,270 | 189,000 |
| 1990/05/09 | 1,230 | 1,280 | 1,200 | 1,230 | 508,000 |
| 1990/05/08 | 1,190 | 1,220 | 1,180 | 1,220 | 275,000 |
| 1990/05/07 | 1,160 | 1,220 | 1,140 | 1,210 | 347,000 |
| 1990/05/02 | 1,100 | 1,120 | 1,100 | 1,120 | 92,000 |
| 1990/05/01 | 1,100 | 1,110 | 1,100 | 1,110 | 49,000 |
| 1990/04/27 | 1,110 | 1,120 | 1,090 | 1,090 | 55,000 |
| 1990/04/26 | 1,110 | 1,130 | 1,080 | 1,080 | 104,000 |
| 1990/04/25 | 1,140 | 1,140 | 1,110 | 1,120 | 70,000 |
| 1990/04/24 | 1,120 | 1,120 | 1,100 | 1,100 | 102,000 |
| 1990/04/23 | 1,120 | 1,120 | 1,100 | 1,120 | 68,000 |
| 1990/04/20 | 1,100 | 1,100 | 1,080 | 1,100 | 122,000 |
| 1990/04/19 | 1,080 | 1,100 | 1,070 | 1,070 | 79,000 |
| 1990/04/18 | 1,050 | 1,080 | 1,040 | 1,080 | 93,000 |
| 1990/04/17 | 1,080 | 1,080 | 1,050 | 1,080 | 112,000 |
| 1990/04/16 | 1,080 | 1,080 | 1,060 | 1,080 | 163,000 |
| 1990/04/13 | 1,090 | 1,090 | 1,030 | 1,080 | 169,000 |
| 1990/04/12 | 1,120 | 1,120 | 1,070 | 1,070 | 41,000 |
| 1990/04/11 | 1,110 | 1,130 | 1,060 | 1,120 | 295,000 |
| 1990/04/10 | 1,040 | 1,180 | 1,030 | 1,110 | 258,000 |
| 1990/04/09 | 1,010 | 1,010 | 1,010 | 1,010 | 60,000 |
| 1990/04/06 | 905 | 905 | 905 | 905 | 105,000 |
| 1990/04/05 | 795 | 795 | 795 | 795 | 453,000 |
| 1990/04/04 | 990 | 990 | 895 | 895 | 342,000 |
| 1990/04/03 | 1,020 | 1,040 | 990 | 995 | 260,000 |
| 1990/04/02 | 1,170 | 1,170 | 1,010 | 1,030 | 151,000 |
| 1990/03/30 | 1,200 | 1,200 | 1,170 | 1,170 | 45,000 |
| 1990/03/29 | 1,200 | 1,220 | 1,200 | 1,200 | 29,000 |
| 1990/03/28 | 1,200 | 1,250 | 1,200 | 1,200 | 33,000 |
| 1990/03/27 | 1,200 | 1,200 | 1,170 | 1,200 | 73,000 |
| 1990/03/26 | 1,200 | 1,210 | 1,160 | 1,200 | 99,000 |
| 1990/03/23 | 1,200 | 1,200 | 1,090 | 1,140 | 86,000 |
| 1990/03/22 | 1,260 | 1,260 | 1,150 | 1,200 | 58,000 |
| 1990/03/20 | 1,380 | 1,380 | 1,260 | 1,280 | 118,000 |
| 1990/03/19 | 1,430 | 1,430 | 1,360 | 1,360 | 53,000 |
| 1990/03/16 | 1,470 | 1,470 | 1,410 | 1,410 | 79,000 |
| 1990/03/15 | 1,390 | 1,390 | 1,380 | 1,390 | 32,000 |
| 1990/03/14 | 1,430 | 1,430 | 1,390 | 1,390 | 29,000 |
| 1990/03/13 | 1,470 | 1,470 | 1,400 | 1,410 | 201,000 |
| 1990/03/12 | 1,490 | 1,490 | 1,450 | 1,470 | 54,000 |
| 1990/03/09 | 1,410 | 1,490 | 1,410 | 1,470 | 83,000 |
| 1990/03/08 | 1,400 | 1,420 | 1,380 | 1,410 | 53,000 |
| 1990/03/07 | 1,410 | 1,430 | 1,380 | 1,380 | 45,000 |
| 1990/03/06 | 1,400 | 1,410 | 1,380 | 1,390 | 38,000 |
| 1990/03/05 | 1,400 | 1,400 | 1,370 | 1,380 | 63,000 |
| 1990/03/02 | 1,400 | 1,400 | 1,370 | 1,370 | 90,000 |
| 1990/03/01 | 1,400 | 1,400 | 1,370 | 1,390 | 118,000 |
| 1990/02/28 | 1,430 | 1,440 | 1,410 | 1,410 | 60,000 |
| 1990/02/27 | 1,370 | 1,400 | 1,350 | 1,350 | 39,000 |
| 1990/02/26 | 1,370 | 1,370 | 1,300 | 1,330 | 93,000 |
| 1990/02/23 | 1,460 | 1,460 | 1,350 | 1,350 | 98,000 |
| 1990/02/22 | 1,480 | 1,480 | 1,440 | 1,450 | 66,000 |
| 1990/02/21 | 1,550 | 1,550 | 1,450 | 1,470 | 98,000 |
| 1990/02/20 | 1,560 | 1,570 | 1,550 | 1,550 | 124,000 |
| 1990/02/19 | 1,590 | 1,590 | 1,560 | 1,560 | 26,000 |
| 1990/02/16 | 1,570 | 1,580 | 1,540 | 1,580 | 50,000 |
| 1990/02/15 | 1,580 | 1,580 | 1,540 | 1,540 | 87,000 |
| 1990/02/14 | 1,550 | 1,560 | 1,520 | 1,540 | 21,000 |
| 1990/02/13 | 1,500 | 1,510 | 1,500 | 1,500 | 48,000 |
| 1990/02/09 | 1,500 | 1,550 | 1,490 | 1,490 | 64,000 |
| 1990/02/08 | 1,540 | 1,540 | 1,510 | 1,510 | 6,000 |
| 1990/02/07 | 1,560 | 1,560 | 1,500 | 1,500 | 50,000 |
| 1990/02/06 | 1,520 | 1,570 | 1,520 | 1,530 | 32,000 |
| 1990/02/05 | 1,600 | 1,610 | 1,550 | 1,550 | 75,000 |
| 1990/02/02 | 1,560 | 1,610 | 1,550 | 1,590 | 257,000 |
| 1990/02/01 | 1,500 | 1,560 | 1,500 | 1,530 | 114,000 |
| 1990/01/31 | 1,410 | 1,420 | 1,410 | 1,420 | 9,000 |
| 1990/01/30 | 1,410 | 1,450 | 1,400 | 1,450 | 33,000 |
| 1990/01/29 | 1,410 | 1,430 | 1,410 | 1,410 | 22,000 |
| 1990/01/26 | 1,420 | 1,450 | 1,410 | 1,450 | 90,000 |
| 1990/01/25 | 1,450 | 1,470 | 1,430 | 1,450 | 105,000 |
| 1990/01/24 | 1,460 | 1,490 | 1,450 | 1,450 | 62,000 |
| 1990/01/23 | 1,450 | 1,480 | 1,450 | 1,460 | 60,000 |
| 1990/01/22 | 1,430 | 1,470 | 1,430 | 1,470 | 74,000 |
| 1990/01/19 | 1,470 | 1,470 | 1,430 | 1,430 | 38,000 |
| 1990/01/18 | 1,450 | 1,490 | 1,450 | 1,470 | 68,000 |
| 1990/01/17 | 1,480 | 1,490 | 1,470 | 1,470 | 46,000 |
| 1990/01/16 | 1,520 | 1,520 | 1,490 | 1,490 | 43,000 |
| 1990/01/12 | 1,550 | 1,550 | 1,510 | 1,510 | 82,000 |
| 1990/01/11 | 1,570 | 1,570 | 1,550 | 1,550 | 172,000 |
| 1990/01/10 | 1,590 | 1,610 | 1,560 | 1,560 | 302,000 |
| 1990/01/09 | 1,590 | 1,600 | 1,580 | 1,580 | 121,000 |
| 1990/01/08 | 1,580 | 1,620 | 1,580 | 1,590 | 120,000 |
| 1990/01/05 | 1,570 | 1,610 | 1,570 | 1,580 | 145,000 |
| 1990/01/04 | 1,590 | 1,600 | 1,570 | 1,570 | 63,000 |