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 |
|---|---|---|---|---|---|
| 1991/12/30 | 1,460 | 1,480 | 1,460 | 1,480 | 71,000 |
| 1991/12/27 | 1,510 | 1,510 | 1,430 | 1,430 | 163,000 |
| 1991/12/26 | 1,530 | 1,540 | 1,500 | 1,520 | 46,000 |
| 1991/12/25 | 1,480 | 1,550 | 1,480 | 1,550 | 145,000 |
| 1991/12/24 | 1,530 | 1,530 | 1,440 | 1,470 | 181,000 |
| 1991/12/20 | 1,500 | 1,500 | 1,470 | 1,500 | 178,000 |
| 1991/12/19 | 1,460 | 1,500 | 1,460 | 1,500 | 110,000 |
| 1991/12/18 | 1,430 | 1,440 | 1,430 | 1,440 | 43,000 |
| 1991/12/17 | 1,480 | 1,480 | 1,450 | 1,450 | 71,000 |
| 1991/12/16 | 1,500 | 1,500 | 1,450 | 1,470 | 94,000 |
| 1991/12/13 | 1,480 | 1,480 | 1,460 | 1,480 | 100,000 |
| 1991/12/12 | 1,460 | 1,480 | 1,460 | 1,480 | 5,000 |
| 1991/12/11 | 1,490 | 1,490 | 1,440 | 1,480 | 19,000 |
| 1991/12/10 | 1,520 | 1,520 | 1,510 | 1,510 | 570,000 |
| 1991/12/09 | 1,520 | 1,520 | 1,500 | 1,520 | 43,000 |
| 1991/12/06 | 1,500 | 1,520 | 1,500 | 1,520 | 131,000 |
| 1991/12/05 | 1,530 | 1,540 | 1,500 | 1,520 | 33,000 |
| 1991/12/04 | 1,460 | 1,530 | 1,460 | 1,530 | 51,000 |
| 1991/12/03 | 1,440 | 1,470 | 1,430 | 1,470 | 88,000 |
| 1991/12/02 | 1,440 | 1,450 | 1,430 | 1,440 | 89,000 |
| 1991/11/29 | 1,520 | 1,520 | 1,450 | 1,490 | 38,000 |
| 1991/11/28 | 1,500 | 1,510 | 1,480 | 1,510 | 40,000 |
| 1991/11/27 | 1,510 | 1,530 | 1,500 | 1,520 | 48,000 |
| 1991/11/26 | 1,450 | 1,490 | 1,450 | 1,490 | 27,000 |
| 1991/11/25 | 1,470 | 1,470 | 1,440 | 1,440 | 161,000 |
| 1991/11/22 | 1,480 | 1,500 | 1,470 | 1,490 | 106,000 |
| 1991/11/21 | 1,490 | 1,500 | 1,460 | 1,480 | 142,000 |
| 1991/11/20 | 1,520 | 1,520 | 1,500 | 1,500 | 137,000 |
| 1991/11/19 | 1,560 | 1,570 | 1,530 | 1,530 | 61,000 |
| 1991/11/18 | 1,530 | 1,540 | 1,520 | 1,530 | 146,000 |
| 1991/11/15 | 1,630 | 1,630 | 1,590 | 1,590 | 36,000 |
| 1991/11/14 | 1,650 | 1,650 | 1,620 | 1,650 | 108,000 |
| 1991/11/13 | 1,670 | 1,690 | 1,600 | 1,660 | 557,000 |
| 1991/11/12 | 1,600 | 1,660 | 1,590 | 1,650 | 757,000 |
| 1991/11/11 | 1,580 | 1,600 | 1,580 | 1,580 | 117,000 |
| 1991/11/08 | 1,600 | 1,620 | 1,590 | 1,590 | 93,000 |
| 1991/11/07 | 1,600 | 1,600 | 1,570 | 1,600 | 48,000 |
| 1991/11/06 | 1,590 | 1,600 | 1,590 | 1,600 | 135,000 |
| 1991/11/05 | 1,630 | 1,630 | 1,600 | 1,600 | 99,000 |
| 1991/11/01 | 1,620 | 1,630 | 1,610 | 1,630 | 101,000 |
| 1991/10/31 | 1,620 | 1,630 | 1,610 | 1,630 | 119,000 |
| 1991/10/30 | 1,620 | 1,650 | 1,590 | 1,630 | 158,000 |
| 1991/10/29 | 1,640 | 1,640 | 1,620 | 1,620 | 72,000 |
| 1991/10/28 | 1,640 | 1,640 | 1,620 | 1,640 | 68,000 |
| 1991/10/25 | 1,640 | 1,640 | 1,610 | 1,640 | 103,000 |
| 1991/10/24 | 1,670 | 1,670 | 1,630 | 1,650 | 242,000 |
| 1991/10/23 | 1,650 | 1,680 | 1,640 | 1,680 | 1,490,000 |
| 1991/10/22 | 1,620 | 1,650 | 1,600 | 1,650 | 700,000 |
| 1991/10/21 | 1,610 | 1,640 | 1,600 | 1,610 | 673,000 |
| 1991/10/18 | 1,570 | 1,610 | 1,570 | 1,610 | 586,000 |
| 1991/10/17 | 1,570 | 1,580 | 1,550 | 1,570 | 63,000 |
| 1991/10/16 | 1,540 | 1,550 | 1,530 | 1,540 | 91,000 |
| 1991/10/15 | 1,550 | 1,550 | 1,530 | 1,540 | 69,000 |
| 1991/10/14 | 1,560 | 1,560 | 1,530 | 1,530 | 50,000 |
| 1991/10/11 | 1,560 | 1,570 | 1,550 | 1,560 | 50,000 |
| 1991/10/09 | 1,560 | 1,570 | 1,550 | 1,560 | 190,000 |
| 1991/10/08 | 1,590 | 1,590 | 1,560 | 1,580 | 110,000 |
| 1991/10/07 | 1,580 | 1,590 | 1,570 | 1,580 | 63,000 |
| 1991/10/04 | 1,590 | 1,600 | 1,580 | 1,590 | 377,000 |
| 1991/10/03 | 1,590 | 1,600 | 1,570 | 1,590 | 377,000 |
| 1991/10/02 | 1,620 | 1,620 | 1,560 | 1,560 | 482,000 |
| 1991/10/01 | 1,570 | 1,590 | 1,560 | 1,590 | 432,000 |
| 1991/09/30 | 1,550 | 1,570 | 1,540 | 1,540 | 225,000 |
| 1991/09/27 | 1,580 | 1,590 | 1,530 | 1,540 | 957,000 |
| 1991/09/26 | 1,500 | 1,580 | 1,500 | 1,570 | 948,000 |
| 1991/09/25 | 1,480 | 1,510 | 1,460 | 1,500 | 376,000 |
| 1991/09/24 | 1,460 | 1,460 | 1,430 | 1,440 | 214,000 |
| 1991/09/20 | 1,480 | 1,490 | 1,460 | 1,460 | 168,000 |
| 1991/09/19 | 1,500 | 1,510 | 1,490 | 1,500 | 154,000 |
| 1991/09/18 | 1,500 | 1,510 | 1,480 | 1,510 | 112,000 |
| 1991/09/17 | 1,520 | 1,530 | 1,500 | 1,500 | 223,000 |
| 1991/09/13 | 1,470 | 1,530 | 1,470 | 1,530 | 434,000 |
| 1991/09/12 | 1,430 | 1,460 | 1,430 | 1,450 | 167,000 |
| 1991/09/11 | 1,420 | 1,430 | 1,420 | 1,430 | 109,000 |
| 1991/09/10 | 1,410 | 1,430 | 1,410 | 1,430 | 68,000 |
| 1991/09/09 | 1,430 | 1,450 | 1,420 | 1,420 | 221,000 |
| 1991/09/06 | 1,430 | 1,440 | 1,420 | 1,430 | 120,000 |
| 1991/09/05 | 1,430 | 1,430 | 1,410 | 1,430 | 124,000 |
| 1991/09/04 | 1,430 | 1,440 | 1,420 | 1,420 | 78,000 |
| 1991/09/03 | 1,450 | 1,450 | 1,410 | 1,430 | 248,000 |
| 1991/09/02 | 1,450 | 1,450 | 1,400 | 1,410 | 41,000 |
| 1991/08/30 | 1,450 | 1,450 | 1,430 | 1,430 | 87,000 |
| 1991/08/29 | 1,430 | 1,430 | 1,400 | 1,430 | 135,000 |
| 1991/08/28 | 1,400 | 1,410 | 1,370 | 1,400 | 84,000 |
| 1991/08/27 | 1,360 | 1,400 | 1,360 | 1,400 | 61,000 |
| 1991/08/26 | 1,400 | 1,400 | 1,380 | 1,380 | 88,000 |
| 1991/08/23 | 1,420 | 1,420 | 1,400 | 1,400 | 37,000 |
| 1991/08/22 | 1,440 | 1,450 | 1,430 | 1,440 | 166,000 |
| 1991/08/21 | 1,410 | 1,440 | 1,400 | 1,400 | 252,000 |
| 1991/08/20 | 1,340 | 1,440 | 1,320 | 1,430 | 399,000 |
| 1991/08/19 | 1,430 | 1,430 | 1,310 | 1,350 | 579,000 |
| 1991/08/16 | 1,480 | 1,480 | 1,440 | 1,440 | 115,000 |
| 1991/08/15 | 1,500 | 1,500 | 1,450 | 1,480 | 151,000 |
| 1991/08/14 | 1,460 | 1,510 | 1,450 | 1,500 | 64,000 |
| 1991/08/13 | 1,460 | 1,470 | 1,450 | 1,460 | 81,000 |
| 1991/08/12 | 1,480 | 1,490 | 1,430 | 1,480 | 184,000 |
| 1991/08/09 | 1,510 | 1,520 | 1,480 | 1,520 | 377,000 |
| 1991/08/08 | 1,510 | 1,530 | 1,500 | 1,530 | 169,000 |
| 1991/08/07 | 1,540 | 1,550 | 1,510 | 1,510 | 117,000 |
| 1991/08/06 | 1,550 | 1,550 | 1,530 | 1,530 | 106,000 |
| 1991/08/05 | 1,550 | 1,590 | 1,550 | 1,580 | 180,000 |
| 1991/08/02 | 1,560 | 1,590 | 1,560 | 1,560 | 291,000 |
| 1991/08/01 | 1,600 | 1,600 | 1,560 | 1,560 | 361,000 |
| 1991/07/31 | 1,580 | 1,610 | 1,570 | 1,590 | 1,183,000 |
| 1991/07/30 | 1,570 | 1,590 | 1,560 | 1,590 | 375,000 |
| 1991/07/29 | 1,580 | 1,590 | 1,550 | 1,580 | 369,000 |
| 1991/07/26 | 1,490 | 1,580 | 1,490 | 1,560 | 959,000 |
| 1991/07/25 | 1,510 | 1,530 | 1,500 | 1,500 | 129,000 |
| 1991/07/24 | 1,490 | 1,540 | 1,490 | 1,530 | 101,000 |
| 1991/07/23 | 1,470 | 1,520 | 1,470 | 1,520 | 168,000 |
| 1991/07/22 | 1,510 | 1,530 | 1,500 | 1,520 | 141,000 |
| 1991/07/19 | 1,550 | 1,550 | 1,510 | 1,510 | 184,000 |
| 1991/07/18 | 1,530 | 1,540 | 1,500 | 1,530 | 192,000 |
| 1991/07/17 | 1,560 | 1,580 | 1,540 | 1,540 | 418,000 |
| 1991/07/16 | 1,590 | 1,600 | 1,560 | 1,570 | 720,000 |
| 1991/07/15 | 1,550 | 1,610 | 1,550 | 1,590 | 1,527,000 |
| 1991/07/12 | 1,460 | 1,530 | 1,460 | 1,530 | 598,000 |
| 1991/07/11 | 1,460 | 1,480 | 1,460 | 1,460 | 164,000 |
| 1991/07/10 | 1,440 | 1,490 | 1,400 | 1,490 | 528,000 |
| 1991/07/09 | 1,340 | 1,410 | 1,250 | 1,410 | 443,000 |
| 1991/07/08 | 1,390 | 1,400 | 1,300 | 1,350 | 333,000 |
| 1991/07/05 | 1,440 | 1,450 | 1,400 | 1,410 | 155,000 |
| 1991/07/04 | 1,450 | 1,480 | 1,440 | 1,460 | 225,000 |
| 1991/07/03 | 1,500 | 1,530 | 1,460 | 1,500 | 215,000 |
| 1991/07/02 | 1,520 | 1,520 | 1,500 | 1,500 | 165,000 |
| 1991/07/01 | 1,520 | 1,550 | 1,510 | 1,510 | 168,000 |
| 1991/06/28 | 1,520 | 1,540 | 1,480 | 1,520 | 206,000 |
| 1991/06/27 | 1,520 | 1,560 | 1,520 | 1,540 | 287,000 |
| 1991/06/26 | 1,540 | 1,570 | 1,530 | 1,540 | 576,000 |
| 1991/06/25 | 1,490 | 1,520 | 1,460 | 1,520 | 114,000 |
| 1991/06/24 | 1,550 | 1,550 | 1,500 | 1,510 | 235,000 |
| 1991/06/21 | 1,500 | 1,560 | 1,470 | 1,560 | 827,000 |
| 1991/06/20 | 1,460 | 1,490 | 1,450 | 1,480 | 197,000 |
| 1991/06/19 | 1,490 | 1,490 | 1,440 | 1,470 | 262,000 |
| 1991/06/18 | 1,490 | 1,510 | 1,480 | 1,500 | 225,000 |
| 1991/06/17 | 1,510 | 1,510 | 1,480 | 1,500 | 276,000 |
| 1991/06/14 | 1,500 | 1,520 | 1,490 | 1,510 | 542,000 |
| 1991/06/13 | 1,450 | 1,500 | 1,440 | 1,490 | 518,000 |
| 1991/06/12 | 1,460 | 1,460 | 1,430 | 1,450 | 202,000 |
| 1991/06/11 | 1,430 | 1,470 | 1,420 | 1,450 | 385,000 |
| 1991/06/10 | 1,480 | 1,480 | 1,430 | 1,430 | 177,000 |
| 1991/06/07 | 1,470 | 1,490 | 1,460 | 1,480 | 726,000 |
| 1991/06/06 | 1,440 | 1,490 | 1,430 | 1,470 | 918,000 |
| 1991/06/05 | 1,430 | 1,480 | 1,430 | 1,450 | 1,705,000 |
| 1991/06/04 | 1,420 | 1,430 | 1,400 | 1,410 | 824,000 |
| 1991/06/03 | 1,430 | 1,460 | 1,430 | 1,430 | 1,361,000 |
| 1991/05/31 | 1,400 | 1,430 | 1,400 | 1,420 | 2,292,000 |
| 1991/05/30 | 1,350 | 1,390 | 1,340 | 1,380 | 762,000 |
| 1991/05/29 | 1,310 | 1,350 | 1,310 | 1,330 | 414,000 |
| 1991/05/28 | 1,300 | 1,320 | 1,300 | 1,320 | 137,000 |
| 1991/05/27 | 1,330 | 1,330 | 1,310 | 1,320 | 61,000 |
| 1991/05/24 | 1,350 | 1,350 | 1,330 | 1,350 | 382,000 |
| 1991/05/23 | 1,330 | 1,360 | 1,320 | 1,360 | 1,251,000 |
| 1991/05/22 | 1,290 | 1,310 | 1,280 | 1,310 | 143,000 |
| 1991/05/21 | 1,230 | 1,270 | 1,210 | 1,250 | 80,000 |
| 1991/05/20 | 1,240 | 1,240 | 1,210 | 1,210 | 68,000 |
| 1991/05/17 | 1,250 | 1,260 | 1,240 | 1,240 | 81,000 |
| 1991/05/16 | 1,260 | 1,260 | 1,240 | 1,260 | 66,000 |
| 1991/05/15 | 1,310 | 1,310 | 1,270 | 1,290 | 473,000 |
| 1991/05/14 | 1,280 | 1,330 | 1,270 | 1,330 | 172,000 |
| 1991/05/13 | 1,280 | 1,310 | 1,280 | 1,290 | 36,000 |
| 1991/05/10 | 1,360 | 1,370 | 1,310 | 1,310 | 414,000 |
| 1991/05/09 | 1,270 | 1,350 | 1,270 | 1,350 | 565,000 |
| 1991/05/08 | 1,290 | 1,300 | 1,270 | 1,300 | 138,000 |
| 1991/05/07 | 1,290 | 1,300 | 1,270 | 1,300 | 25,000 |
| 1991/05/02 | 1,270 | 1,290 | 1,260 | 1,290 | 53,000 |
| 1991/05/01 | 1,250 | 1,280 | 1,240 | 1,250 | 76,000 |
| 1991/04/30 | 1,270 | 1,280 | 1,240 | 1,250 | 64,000 |
| 1991/04/26 | 1,250 | 1,290 | 1,250 | 1,270 | 145,000 |
| 1991/04/25 | 1,280 | 1,280 | 1,230 | 1,270 | 267,000 |
| 1991/04/24 | 1,290 | 1,310 | 1,280 | 1,280 | 140,000 |
| 1991/04/23 | 1,270 | 1,330 | 1,260 | 1,320 | 225,000 |
| 1991/04/22 | 1,280 | 1,300 | 1,280 | 1,280 | 76,000 |
| 1991/04/19 | 1,330 | 1,330 | 1,280 | 1,310 | 69,000 |
| 1991/04/18 | 1,320 | 1,340 | 1,310 | 1,330 | 124,000 |
| 1991/04/17 | 1,370 | 1,380 | 1,320 | 1,350 | 669,000 |
| 1991/04/16 | 1,280 | 1,350 | 1,280 | 1,350 | 977,000 |
| 1991/04/15 | 1,300 | 1,300 | 1,270 | 1,270 | 95,000 |
| 1991/04/12 | 1,290 | 1,300 | 1,270 | 1,290 | 206,000 |
| 1991/04/11 | 1,320 | 1,320 | 1,290 | 1,320 | 114,000 |
| 1991/04/10 | 1,280 | 1,340 | 1,260 | 1,330 | 371,000 |
| 1991/04/09 | 1,300 | 1,300 | 1,270 | 1,270 | 123,000 |
| 1991/04/08 | 1,300 | 1,300 | 1,280 | 1,300 | 156,000 |
| 1991/04/05 | 1,340 | 1,350 | 1,290 | 1,320 | 516,000 |
| 1991/04/04 | 1,340 | 1,350 | 1,310 | 1,330 | 398,000 |
| 1991/04/03 | 1,320 | 1,350 | 1,290 | 1,350 | 1,348,000 |
| 1991/04/02 | 1,300 | 1,320 | 1,270 | 1,320 | 813,000 |
| 1991/04/01 | 1,260 | 1,320 | 1,260 | 1,320 | 2,043,000 |
| 1991/03/29 | 1,270 | 1,280 | 1,240 | 1,260 | 1,449,000 |
| 1991/03/28 | 1,130 | 1,250 | 1,130 | 1,250 | 966,000 |
| 1991/03/27 | 1,150 | 1,170 | 1,130 | 1,150 | 210,000 |
| 1991/03/26 | 1,160 | 1,180 | 1,120 | 1,140 | 181,000 |
| 1991/03/25 | 1,180 | 1,180 | 1,140 | 1,160 | 340,000 |
| 1991/03/22 | 1,140 | 1,140 | 1,090 | 1,100 | 249,000 |
| 1991/03/20 | 1,120 | 1,130 | 1,120 | 1,120 | 232,000 |
| 1991/03/19 | 1,150 | 1,160 | 1,140 | 1,160 | 93,000 |
| 1991/03/18 | 1,180 | 1,200 | 1,140 | 1,150 | 112,000 |
| 1991/03/15 | 1,180 | 1,180 | 1,150 | 1,180 | 83,000 |
| 1991/03/14 | 1,170 | 1,190 | 1,150 | 1,180 | 169,000 |
| 1991/03/13 | 1,160 | 1,180 | 1,140 | 1,170 | 128,000 |
| 1991/03/12 | 1,170 | 1,180 | 1,140 | 1,180 | 90,000 |
| 1991/03/11 | 1,180 | 1,200 | 1,180 | 1,180 | 75,000 |
| 1991/03/08 | 1,170 | 1,200 | 1,140 | 1,200 | 195,000 |
| 1991/03/07 | 1,190 | 1,230 | 1,170 | 1,190 | 766,000 |
| 1991/03/06 | 1,080 | 1,230 | 1,060 | 1,200 | 954,000 |
| 1991/03/05 | 1,000 | 1,070 | 998 | 1,050 | 151,000 |
| 1991/03/04 | 1,010 | 1,010 | 995 | 995 | 80,000 |
| 1991/03/01 | 1,020 | 1,040 | 1,010 | 1,010 | 67,000 |
| 1991/02/28 | 1,030 | 1,060 | 1,030 | 1,030 | 116,000 |
| 1991/02/27 | 1,030 | 1,030 | 1,020 | 1,020 | 47,000 |
| 1991/02/26 | 1,030 | 1,060 | 1,030 | 1,040 | 155,000 |
| 1991/02/25 | 1,010 | 1,030 | 1,010 | 1,020 | 56,000 |
| 1991/02/22 | 1,020 | 1,020 | 992 | 1,000 | 103,000 |
| 1991/02/21 | 1,030 | 1,030 | 1,010 | 1,020 | 84,000 |
| 1991/02/20 | 1,060 | 1,060 | 1,020 | 1,040 | 89,000 |
| 1991/02/19 | 1,060 | 1,120 | 1,050 | 1,060 | 521,000 |
| 1991/02/18 | 1,000 | 1,060 | 1,000 | 1,060 | 458,000 |
| 1991/02/15 | 990 | 990 | 960 | 981 | 186,000 |
| 1991/02/14 | 1,000 | 1,000 | 980 | 980 | 257,000 |
| 1991/02/13 | 915 | 980 | 908 | 980 | 317,000 |
| 1991/02/12 | 911 | 920 | 905 | 915 | 245,000 |
| 1991/02/08 | 844 | 881 | 844 | 871 | 209,000 |
| 1991/02/07 | 840 | 850 | 831 | 836 | 92,000 |
| 1991/02/06 | 835 | 840 | 818 | 830 | 198,000 |
| 1991/02/05 | 776 | 816 | 776 | 815 | 109,000 |
| 1991/02/04 | 772 | 775 | 768 | 770 | 63,000 |
| 1991/02/01 | 776 | 776 | 768 | 771 | 149,000 |
| 1991/01/31 | 790 | 795 | 784 | 786 | 178,000 |
| 1991/01/30 | 778 | 781 | 775 | 780 | 69,000 |
| 1991/01/29 | 770 | 790 | 770 | 778 | 79,000 |
| 1991/01/28 | 776 | 776 | 760 | 769 | 151,000 |
| 1991/01/28 | 1 -> 1.05 分割 | ||||
| 1991/01/25 | 829 | 829 | 810 | 815 | 257,000 |
| 1991/01/24 | 825 | 830 | 825 | 825 | 259,000 |
| 1991/01/23 | 850 | 850 | 825 | 825 | 122,000 |
| 1991/01/22 | 858 | 858 | 845 | 850 | 127,000 |
| 1991/01/21 | 850 | 860 | 840 | 858 | 132,000 |
| 1991/01/18 | 846 | 860 | 840 | 850 | 154,000 |
| 1991/01/17 | 800 | 843 | 800 | 836 | 134,000 |
| 1991/01/16 | 845 | 845 | 810 | 810 | 71,000 |
| 1991/01/14 | 846 | 848 | 830 | 848 | 47,000 |
| 1991/01/11 | 830 | 848 | 829 | 848 | 281,000 |
| 1991/01/10 | 850 | 850 | 830 | 840 | 198,000 |
| 1991/01/09 | 840 | 860 | 840 | 860 | 138,000 |
| 1991/01/08 | 871 | 871 | 856 | 860 | 86,000 |
| 1991/01/07 | 909 | 909 | 901 | 901 | 32,000 |
| 1991/01/04 | 920 | 920 | 915 | 920 | 31,000 |