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 |
|---|---|---|---|---|---|
| 1992/12/30 | 910 | 910 | 905 | 905 | 14,000 |
| 1992/12/29 | 920 | 920 | 915 | 915 | 19,000 |
| 1992/12/28 | 931 | 931 | 925 | 925 | 54,000 |
| 1992/12/25 | 931 | 932 | 928 | 931 | 61,000 |
| 1992/12/24 | 940 | 940 | 931 | 935 | 62,000 |
| 1992/12/22 | 940 | 940 | 930 | 931 | 45,000 |
| 1992/12/21 | 942 | 942 | 930 | 930 | 80,000 |
| 1992/12/18 | 949 | 950 | 942 | 942 | 123,000 |
| 1992/12/17 | 950 | 954 | 944 | 950 | 174,000 |
| 1992/12/16 | 948 | 955 | 945 | 950 | 348,000 |
| 1992/12/15 | 932 | 940 | 931 | 938 | 261,000 |
| 1992/12/14 | 930 | 930 | 920 | 930 | 99,000 |
| 1992/12/11 | 900 | 910 | 899 | 910 | 132,000 |
| 1992/12/10 | 900 | 910 | 885 | 890 | 246,000 |
| 1992/12/09 | 890 | 898 | 890 | 890 | 45,000 |
| 1992/12/08 | 880 | 881 | 880 | 881 | 31,000 |
| 1992/12/07 | 880 | 880 | 880 | 880 | 13,000 |
| 1992/12/04 | 897 | 897 | 870 | 870 | 26,000 |
| 1992/12/03 | 900 | 900 | 880 | 880 | 13,000 |
| 1992/12/02 | 882 | 900 | 882 | 900 | 32,000 |
| 1992/12/01 | 887 | 900 | 877 | 890 | 65,000 |
| 1992/11/30 | 882 | 882 | 875 | 877 | 35,000 |
| 1992/11/27 | 880 | 880 | 870 | 872 | 7,000 |
| 1992/11/26 | 866 | 870 | 865 | 870 | 11,000 |
| 1992/11/25 | 868 | 868 | 849 | 850 | 17,000 |
| 1992/11/24 | 861 | 861 | 858 | 858 | 21,000 |
| 1992/11/20 | 865 | 865 | 845 | 860 | 40,000 |
| 1992/11/19 | 856 | 870 | 856 | 858 | 124,000 |
| 1992/11/18 | 860 | 868 | 850 | 850 | 120,000 |
| 1992/11/17 | 840 | 841 | 840 | 841 | 12,000 |
| 1992/11/16 | 865 | 865 | 850 | 860 | 27,000 |
| 1992/11/13 | 865 | 865 | 857 | 865 | 99,000 |
| 1992/11/12 | 840 | 850 | 840 | 850 | 54,000 |
| 1992/11/11 | 880 | 880 | 870 | 879 | 40,000 |
| 1992/11/10 | 851 | 880 | 850 | 880 | 25,000 |
| 1992/11/09 | 851 | 851 | 840 | 849 | 67,000 |
| 1992/11/06 | 850 | 850 | 847 | 848 | 50,000 |
| 1992/11/05 | 860 | 860 | 849 | 850 | 36,000 |
| 1992/11/04 | 850 | 850 | 841 | 850 | 45,000 |
| 1992/11/02 | 840 | 843 | 840 | 840 | 28,000 |
| 1992/10/30 | 860 | 870 | 855 | 860 | 64,000 |
| 1992/10/29 | 884 | 890 | 860 | 860 | 185,000 |
| 1992/10/28 | 905 | 905 | 888 | 888 | 152,000 |
| 1992/10/27 | 906 | 906 | 895 | 905 | 115,000 |
| 1992/10/26 | 905 | 911 | 905 | 910 | 16,000 |
| 1992/10/23 | 900 | 905 | 900 | 905 | 142,000 |
| 1992/10/22 | 881 | 905 | 881 | 900 | 34,000 |
| 1992/10/21 | 871 | 889 | 871 | 880 | 99,000 |
| 1992/10/20 | 890 | 895 | 871 | 871 | 39,000 |
| 1992/10/19 | 899 | 899 | 891 | 891 | 10,000 |
| 1992/10/16 | 901 | 926 | 900 | 900 | 245,000 |
| 1992/10/15 | 910 | 910 | 890 | 900 | 317,000 |
| 1992/10/14 | 875 | 900 | 875 | 900 | 77,000 |
| 1992/10/13 | 866 | 875 | 865 | 865 | 88,000 |
| 1992/10/12 | 864 | 874 | 860 | 865 | 41,000 |
| 1992/10/09 | 860 | 876 | 855 | 874 | 175,000 |
| 1992/10/08 | 870 | 870 | 855 | 865 | 71,000 |
| 1992/10/07 | 879 | 885 | 875 | 880 | 91,000 |
| 1992/10/06 | 898 | 900 | 882 | 882 | 128,000 |
| 1992/10/05 | 911 | 911 | 908 | 908 | 99,000 |
| 1992/10/02 | 920 | 935 | 915 | 935 | 147,000 |
| 1992/10/01 | 914 | 921 | 910 | 920 | 61,000 |
| 1992/09/30 | 938 | 941 | 925 | 941 | 100,000 |
| 1992/09/29 | 940 | 942 | 932 | 938 | 90,000 |
| 1992/09/28 | 946 | 970 | 941 | 945 | 71,000 |
| 1992/09/25 | 950 | 951 | 940 | 950 | 111,000 |
| 1992/09/24 | 951 | 951 | 940 | 940 | 89,000 |
| 1992/09/22 | 969 | 969 | 950 | 950 | 132,000 |
| 1992/09/21 | 1,010 | 1,010 | 976 | 990 | 538,000 |
| 1992/09/18 | 975 | 1,010 | 975 | 998 | 735,000 |
| 1992/09/17 | 930 | 981 | 930 | 975 | 211,000 |
| 1992/09/16 | 936 | 936 | 925 | 936 | 90,000 |
| 1992/09/14 | 915 | 936 | 915 | 927 | 127,000 |
| 1992/09/11 | 920 | 945 | 910 | 915 | 394,000 |
| 1992/09/10 | 900 | 910 | 900 | 900 | 58,000 |
| 1992/09/09 | 899 | 910 | 885 | 910 | 119,000 |
| 1992/09/08 | 914 | 925 | 889 | 900 | 188,000 |
| 1992/09/07 | 909 | 920 | 909 | 915 | 104,000 |
| 1992/09/04 | 915 | 925 | 905 | 919 | 225,000 |
| 1992/09/03 | 874 | 901 | 866 | 901 | 101,000 |
| 1992/09/02 | 870 | 880 | 870 | 870 | 66,000 |
| 1992/09/01 | 914 | 914 | 880 | 883 | 120,000 |
| 1992/08/31 | 908 | 915 | 898 | 901 | 204,000 |
| 1992/08/28 | 850 | 890 | 850 | 868 | 183,000 |
| 1992/08/27 | 800 | 849 | 800 | 843 | 319,000 |
| 1992/08/26 | 810 | 815 | 800 | 804 | 82,000 |
| 1992/08/25 | 820 | 820 | 800 | 809 | 152,000 |
| 1992/08/24 | 810 | 845 | 800 | 820 | 257,000 |
| 1992/08/21 | 755 | 780 | 755 | 780 | 181,000 |
| 1992/08/20 | 739 | 765 | 735 | 735 | 155,000 |
| 1992/08/19 | 750 | 750 | 739 | 739 | 32,000 |
| 1992/08/18 | 758 | 760 | 736 | 740 | 158,000 |
| 1992/08/17 | 750 | 751 | 748 | 748 | 53,000 |
| 1992/08/14 | 746 | 746 | 738 | 740 | 152,000 |
| 1992/08/13 | 750 | 753 | 746 | 751 | 134,000 |
| 1992/08/12 | 769 | 769 | 751 | 760 | 85,000 |
| 1992/08/11 | 770 | 778 | 765 | 774 | 62,000 |
| 1992/08/10 | 790 | 790 | 770 | 778 | 85,000 |
| 1992/08/07 | 813 | 813 | 790 | 795 | 116,000 |
| 1992/08/06 | 820 | 820 | 813 | 813 | 22,000 |
| 1992/08/05 | 812 | 820 | 810 | 820 | 8,000 |
| 1992/08/04 | 815 | 816 | 811 | 812 | 53,000 |
| 1992/08/03 | 815 | 815 | 805 | 815 | 5,000 |
| 1992/07/31 | 781 | 806 | 781 | 805 | 18,000 |
| 1992/07/30 | 775 | 790 | 775 | 775 | 153,000 |
| 1992/07/29 | 781 | 790 | 770 | 790 | 96,000 |
| 1992/07/28 | 780 | 791 | 771 | 790 | 130,000 |
| 1992/07/27 | 820 | 825 | 800 | 800 | 76,000 |
| 1992/07/24 | 820 | 825 | 800 | 810 | 121,000 |
| 1992/07/23 | 805 | 819 | 794 | 810 | 407,000 |
| 1992/07/22 | 850 | 850 | 801 | 802 | 360,000 |
| 1992/07/21 | 840 | 860 | 840 | 846 | 168,000 |
| 1992/07/17 | 899 | 899 | 885 | 895 | 171,000 |
| 1992/07/16 | 900 | 900 | 895 | 899 | 230,000 |
| 1992/07/15 | 879 | 900 | 879 | 899 | 150,000 |
| 1992/07/14 | 865 | 880 | 865 | 875 | 215,000 |
| 1992/07/13 | 875 | 875 | 865 | 866 | 58,000 |
| 1992/07/10 | 875 | 875 | 865 | 866 | 48,000 |
| 1992/07/09 | 865 | 885 | 865 | 865 | 37,000 |
| 1992/07/08 | 860 | 885 | 860 | 885 | 90,000 |
| 1992/07/07 | 883 | 890 | 870 | 870 | 89,000 |
| 1992/07/06 | 890 | 900 | 890 | 893 | 26,000 |
| 1992/07/03 | 864 | 910 | 864 | 910 | 291,000 |
| 1992/07/02 | 826 | 854 | 826 | 854 | 133,000 |
| 1992/07/01 | 820 | 820 | 796 | 810 | 209,000 |
| 1992/06/30 | 856 | 856 | 820 | 823 | 131,000 |
| 1992/06/29 | 870 | 870 | 855 | 858 | 78,000 |
| 1992/06/26 | 895 | 910 | 889 | 889 | 82,000 |
| 1992/06/25 | 890 | 892 | 880 | 889 | 95,000 |
| 1992/06/24 | 900 | 901 | 890 | 900 | 179,000 |
| 1992/06/23 | 920 | 925 | 900 | 900 | 369,000 |
| 1992/06/22 | 955 | 955 | 940 | 940 | 96,000 |
| 1992/06/19 | 950 | 955 | 950 | 950 | 50,000 |
| 1992/06/18 | 950 | 956 | 950 | 955 | 28,000 |
| 1992/06/17 | 990 | 990 | 970 | 972 | 23,000 |
| 1992/06/16 | 1,010 | 1,010 | 990 | 990 | 63,000 |
| 1992/06/15 | 1,010 | 1,020 | 1,010 | 1,010 | 105,000 |
| 1992/06/12 | 1,020 | 1,040 | 1,010 | 1,020 | 114,000 |
| 1992/06/11 | 1,030 | 1,030 | 1,020 | 1,020 | 45,000 |
| 1992/06/10 | 1,030 | 1,030 | 1,020 | 1,020 | 49,000 |
| 1992/06/09 | 1,020 | 1,030 | 1,020 | 1,030 | 45,000 |
| 1992/06/08 | 1,020 | 1,030 | 1,020 | 1,030 | 38,000 |
| 1992/06/05 | 1,030 | 1,040 | 1,020 | 1,030 | 32,000 |
| 1992/06/04 | 1,040 | 1,050 | 1,030 | 1,050 | 95,000 |
| 1992/06/03 | 1,040 | 1,050 | 1,040 | 1,040 | 116,000 |
| 1992/06/02 | 1,060 | 1,070 | 1,050 | 1,050 | 40,000 |
| 1992/06/01 | 1,070 | 1,070 | 1,060 | 1,060 | 32,000 |
| 1992/05/29 | 1,070 | 1,070 | 1,060 | 1,070 | 45,000 |
| 1992/05/28 | 1,070 | 1,070 | 1,060 | 1,070 | 40,000 |
| 1992/05/27 | 1,080 | 1,090 | 1,070 | 1,070 | 69,000 |
| 1992/05/26 | 1,080 | 1,080 | 1,070 | 1,070 | 16,000 |
| 1992/05/25 | 1,060 | 1,080 | 1,050 | 1,070 | 125,000 |
| 1992/05/22 | 1,090 | 1,090 | 1,050 | 1,050 | 107,000 |
| 1992/05/21 | 1,140 | 1,140 | 1,100 | 1,100 | 122,000 |
| 1992/05/20 | 1,150 | 1,150 | 1,140 | 1,140 | 80,000 |
| 1992/05/19 | 1,150 | 1,150 | 1,130 | 1,150 | 62,000 |
| 1992/05/18 | 1,120 | 1,130 | 1,120 | 1,120 | 33,000 |
| 1992/05/15 | 1,120 | 1,130 | 1,120 | 1,130 | 103,000 |
| 1992/05/14 | 1,160 | 1,160 | 1,120 | 1,120 | 97,000 |
| 1992/05/13 | 1,150 | 1,170 | 1,130 | 1,150 | 80,000 |
| 1992/05/12 | 1,150 | 1,160 | 1,140 | 1,160 | 221,000 |
| 1992/05/11 | 1,100 | 1,150 | 1,100 | 1,150 | 268,000 |
| 1992/05/08 | 1,070 | 1,100 | 1,060 | 1,090 | 147,000 |
| 1992/05/07 | 1,030 | 1,070 | 1,030 | 1,050 | 131,000 |
| 1992/05/06 | 1,000 | 1,030 | 998 | 1,030 | 109,000 |
| 1992/05/01 | 999 | 1,000 | 996 | 996 | 50,000 |
| 1992/04/30 | 997 | 1,000 | 995 | 1,000 | 50,000 |
| 1992/04/28 | 996 | 999 | 996 | 997 | 19,000 |
| 1992/04/27 | 995 | 995 | 994 | 995 | 40,000 |
| 1992/04/24 | 1,000 | 1,000 | 995 | 995 | 58,000 |
| 1992/04/23 | 1,010 | 1,010 | 997 | 1,010 | 160,000 |
| 1992/04/22 | 997 | 997 | 990 | 997 | 48,000 |
| 1992/04/21 | 991 | 997 | 987 | 997 | 59,000 |
| 1992/04/20 | 1,020 | 1,020 | 991 | 995 | 47,000 |
| 1992/04/17 | 1,050 | 1,050 | 1,020 | 1,020 | 18,000 |
| 1992/04/16 | 1,070 | 1,070 | 1,050 | 1,070 | 98,000 |
| 1992/04/15 | 990 | 1,050 | 990 | 1,050 | 190,000 |
| 1992/04/14 | 981 | 990 | 967 | 990 | 40,000 |
| 1992/04/13 | 966 | 989 | 966 | 981 | 57,000 |
| 1992/04/10 | 930 | 967 | 930 | 950 | 100,000 |
| 1992/04/09 | 945 | 956 | 930 | 930 | 110,000 |
| 1992/04/08 | 960 | 960 | 950 | 950 | 51,000 |
| 1992/04/07 | 1,020 | 1,020 | 995 | 1,000 | 74,000 |
| 1992/04/06 | 1,010 | 1,030 | 1,000 | 1,010 | 119,000 |
| 1992/04/03 | 1,040 | 1,060 | 985 | 1,000 | 124,000 |
| 1992/04/02 | 1,050 | 1,060 | 965 | 1,030 | 96,000 |
| 1992/04/01 | 1,100 | 1,100 | 1,040 | 1,060 | 68,000 |
| 1992/03/31 | 1,100 | 1,110 | 1,080 | 1,110 | 68,000 |
| 1992/03/30 | 1,100 | 1,100 | 1,080 | 1,090 | 50,000 |
| 1992/03/27 | 1,130 | 1,130 | 1,110 | 1,120 | 26,000 |
| 1992/03/26 | 1,140 | 1,150 | 1,100 | 1,120 | 115,000 |
| 1992/03/25 | 1,120 | 1,130 | 1,100 | 1,130 | 32,000 |
| 1992/03/24 | 1,110 | 1,140 | 1,100 | 1,140 | 19,000 |
| 1992/03/23 | 1,140 | 1,160 | 1,140 | 1,150 | 76,000 |
| 1992/03/19 | 1,110 | 1,150 | 1,110 | 1,140 | 193,000 |
| 1992/03/18 | 1,130 | 1,130 | 1,090 | 1,110 | 68,000 |
| 1992/03/17 | 1,150 | 1,150 | 1,090 | 1,120 | 83,000 |
| 1992/03/16 | 1,170 | 1,170 | 1,140 | 1,150 | 93,000 |
| 1992/03/13 | 1,200 | 1,200 | 1,130 | 1,130 | 122,000 |
| 1992/03/12 | 1,230 | 1,230 | 1,180 | 1,200 | 86,000 |
| 1992/03/11 | 1,230 | 1,230 | 1,220 | 1,230 | 70,000 |
| 1992/03/10 | 1,230 | 1,230 | 1,230 | 1,230 | 13,000 |
| 1992/03/09 | 1,240 | 1,250 | 1,210 | 1,250 | 73,000 |
| 1992/03/06 | 1,250 | 1,250 | 1,230 | 1,230 | 56,000 |
| 1992/03/05 | 1,270 | 1,270 | 1,250 | 1,250 | 24,000 |
| 1992/03/04 | 1,280 | 1,290 | 1,280 | 1,280 | 43,000 |
| 1992/03/03 | 1,300 | 1,300 | 1,290 | 1,290 | 40,000 |
| 1992/03/02 | 1,290 | 1,300 | 1,290 | 1,300 | 178,000 |
| 1992/02/28 | 1,270 | 1,290 | 1,270 | 1,280 | 77,000 |
| 1992/02/27 | 1,300 | 1,320 | 1,250 | 1,250 | 197,000 |
| 1992/02/26 | 1,300 | 1,340 | 1,280 | 1,300 | 68,000 |
| 1992/02/25 | 1,340 | 1,340 | 1,310 | 1,310 | 54,000 |
| 1992/02/24 | 1,350 | 1,360 | 1,350 | 1,350 | 64,000 |
| 1992/02/21 | 1,370 | 1,370 | 1,350 | 1,360 | 27,000 |
| 1992/02/20 | 1,360 | 1,370 | 1,350 | 1,360 | 94,000 |
| 1992/02/19 | 1,380 | 1,390 | 1,370 | 1,370 | 80,000 |
| 1992/02/18 | 1,400 | 1,410 | 1,390 | 1,390 | 16,000 |
| 1992/02/17 | 1,380 | 1,390 | 1,370 | 1,390 | 23,000 |
| 1992/02/14 | 1,430 | 1,430 | 1,390 | 1,390 | 58,000 |
| 1992/02/13 | 1,450 | 1,450 | 1,430 | 1,430 | 14,000 |
| 1992/02/12 | 1,460 | 1,460 | 1,450 | 1,450 | 20,000 |
| 1992/02/10 | 1,490 | 1,490 | 1,470 | 1,470 | 30,000 |
| 1992/02/07 | 1,520 | 1,530 | 1,490 | 1,490 | 134,000 |
| 1992/02/06 | 1,520 | 1,520 | 1,500 | 1,520 | 287,000 |
| 1992/02/05 | 1,500 | 1,520 | 1,480 | 1,500 | 354,000 |
| 1992/02/04 | 1,490 | 1,510 | 1,490 | 1,500 | 116,000 |
| 1992/02/03 | 1,470 | 1,490 | 1,470 | 1,480 | 69,000 |
| 1992/01/31 | 1,450 | 1,480 | 1,440 | 1,480 | 72,000 |
| 1992/01/30 | 1,430 | 1,450 | 1,430 | 1,450 | 56,000 |
| 1992/01/29 | 1,420 | 1,420 | 1,420 | 1,420 | 65,000 |
| 1992/01/28 | 1,400 | 1,420 | 1,400 | 1,410 | 19,000 |
| 1992/01/28 | 1 -> 1.05 分割 | ||||
| 1992/01/27 | 1,460 | 1,460 | 1,440 | 1,460 | 149,000 |
| 1992/01/24 | 1,450 | 1,460 | 1,440 | 1,460 | 109,000 |
| 1992/01/23 | 1,480 | 1,480 | 1,460 | 1,460 | 54,000 |
| 1992/01/22 | 1,450 | 1,490 | 1,450 | 1,470 | 30,000 |
| 1992/01/21 | 1,450 | 1,470 | 1,450 | 1,450 | 78,000 |
| 1992/01/20 | 1,470 | 1,470 | 1,450 | 1,450 | 43,000 |
| 1992/01/17 | 1,510 | 1,510 | 1,480 | 1,500 | 45,000 |
| 1992/01/16 | 1,530 | 1,540 | 1,510 | 1,510 | 161,000 |
| 1992/01/14 | 1,520 | 1,540 | 1,510 | 1,540 | 176,000 |
| 1992/01/13 | 1,510 | 1,540 | 1,500 | 1,540 | 171,000 |
| 1992/01/10 | 1,480 | 1,510 | 1,470 | 1,510 | 41,000 |
| 1992/01/09 | 1,500 | 1,500 | 1,490 | 1,490 | 24,000 |
| 1992/01/08 | 1,550 | 1,550 | 1,490 | 1,490 | 69,000 |
| 1992/01/07 | 1,540 | 1,550 | 1,520 | 1,520 | 75,000 |
| 1992/01/06 | 1,530 | 1,550 | 1,510 | 1,540 | 41,000 |