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 |
|---|---|---|---|---|---|
| 1996/12/30 | 416 | 417 | 413 | 413 | 17,000 |
| 1996/12/27 | 410 | 412 | 410 | 412 | 7,000 |
| 1996/12/26 | 412 | 412 | 410 | 410 | 496,000 |
| 1996/12/25 | 411 | 412 | 410 | 411 | 35,000 |
| 1996/12/24 | 422 | 422 | 414 | 414 | 43,000 |
| 1996/12/20 | 423 | 426 | 423 | 423 | 131,000 |
| 1996/12/19 | 428 | 431 | 426 | 427 | 192,000 |
| 1996/12/18 | 435 | 436 | 430 | 430 | 19,000 |
| 1996/12/17 | 434 | 435 | 434 | 435 | 18,000 |
| 1996/12/16 | 445 | 445 | 438 | 438 | 29,000 |
| 1996/12/13 | 440 | 445 | 438 | 438 | 134,000 |
| 1996/12/12 | 444 | 444 | 441 | 441 | 60,000 |
| 1996/12/11 | 443 | 444 | 435 | 444 | 83,000 |
| 1996/12/10 | 448 | 448 | 443 | 443 | 60,000 |
| 1996/12/09 | 449 | 450 | 446 | 448 | 30,000 |
| 1996/12/06 | 450 | 454 | 448 | 448 | 66,000 |
| 1996/12/05 | 469 | 469 | 457 | 458 | 34,000 |
| 1996/12/04 | 457 | 457 | 448 | 448 | 102,000 |
| 1996/12/03 | 462 | 464 | 457 | 457 | 67,000 |
| 1996/12/02 | 466 | 466 | 462 | 462 | 54,000 |
| 1996/11/29 | 474 | 475 | 471 | 471 | 70,000 |
| 1996/11/28 | 466 | 480 | 466 | 470 | 149,000 |
| 1996/11/27 | 476 | 476 | 470 | 470 | 322,000 |
| 1996/11/26 | 465 | 476 | 465 | 476 | 285,000 |
| 1996/11/25 | 476 | 476 | 465 | 470 | 58,000 |
| 1996/11/22 | 465 | 471 | 460 | 471 | 61,000 |
| 1996/11/21 | 464 | 464 | 458 | 460 | 120,000 |
| 1996/11/20 | 462 | 462 | 459 | 462 | 81,000 |
| 1996/11/19 | 464 | 464 | 460 | 461 | 70,000 |
| 1996/11/18 | 461 | 463 | 461 | 463 | 45,000 |
| 1996/11/15 | 476 | 480 | 461 | 461 | 84,000 |
| 1996/11/14 | 483 | 483 | 476 | 476 | 78,000 |
| 1996/11/13 | 483 | 483 | 477 | 478 | 74,000 |
| 1996/11/12 | 478 | 478 | 476 | 478 | 45,000 |
| 1996/11/11 | 479 | 479 | 474 | 478 | 41,000 |
| 1996/11/08 | 471 | 483 | 471 | 474 | 161,000 |
| 1996/11/07 | 491 | 491 | 477 | 481 | 90,000 |
| 1996/11/06 | 481 | 486 | 478 | 486 | 76,000 |
| 1996/11/05 | 481 | 481 | 477 | 477 | 55,000 |
| 1996/11/01 | 496 | 496 | 477 | 477 | 88,000 |
| 1996/10/31 | 498 | 498 | 492 | 492 | 36,000 |
| 1996/10/30 | 497 | 500 | 496 | 496 | 39,000 |
| 1996/10/29 | 495 | 497 | 495 | 496 | 77,000 |
| 1996/10/28 | 498 | 498 | 495 | 495 | 14,000 |
| 1996/10/25 | 501 | 501 | 492 | 494 | 93,000 |
| 1996/10/24 | 509 | 512 | 500 | 500 | 135,000 |
| 1996/10/23 | 508 | 512 | 505 | 512 | 94,000 |
| 1996/10/22 | 517 | 517 | 507 | 507 | 165,000 |
| 1996/10/21 | 520 | 520 | 517 | 517 | 190,000 |
| 1996/10/18 | 501 | 517 | 501 | 512 | 135,000 |
| 1996/10/17 | 494 | 498 | 494 | 495 | 54,000 |
| 1996/10/16 | 498 | 499 | 492 | 499 | 104,000 |
| 1996/10/15 | 498 | 498 | 492 | 498 | 85,000 |
| 1996/10/14 | 501 | 501 | 490 | 496 | 72,000 |
| 1996/10/11 | 492 | 495 | 490 | 491 | 266,000 |
| 1996/10/09 | 497 | 498 | 495 | 495 | 88,000 |
| 1996/10/08 | 499 | 500 | 496 | 497 | 69,000 |
| 1996/10/07 | 518 | 518 | 501 | 503 | 50,000 |
| 1996/10/04 | 503 | 508 | 499 | 508 | 217,000 |
| 1996/10/03 | 521 | 521 | 502 | 502 | 204,000 |
| 1996/10/02 | 516 | 521 | 515 | 521 | 159,000 |
| 1996/10/01 | 530 | 532 | 515 | 515 | 83,000 |
| 1996/09/30 | 511 | 519 | 511 | 515 | 112,000 |
| 1996/09/27 | 523 | 524 | 491 | 491 | 271,000 |
| 1996/09/26 | 530 | 530 | 523 | 527 | 85,000 |
| 1996/09/25 | 525 | 525 | 521 | 521 | 48,000 |
| 1996/09/24 | 540 | 540 | 525 | 525 | 36,000 |
| 1996/09/20 | 539 | 545 | 533 | 533 | 71,000 |
| 1996/09/19 | 521 | 540 | 520 | 538 | 35,000 |
| 1996/09/18 | 531 | 540 | 531 | 531 | 15,000 |
| 1996/09/17 | 540 | 545 | 530 | 540 | 68,000 |
| 1996/09/13 | 523 | 530 | 520 | 530 | 135,000 |
| 1996/09/12 | 524 | 524 | 521 | 522 | 327,000 |
| 1996/09/11 | 534 | 539 | 522 | 522 | 68,000 |
| 1996/09/10 | 535 | 540 | 534 | 534 | 27,000 |
| 1996/09/09 | 529 | 536 | 529 | 534 | 558,000 |
| 1996/09/06 | 526 | 530 | 526 | 528 | 32,000 |
| 1996/09/05 | 521 | 525 | 518 | 525 | 26,000 |
| 1996/09/04 | 514 | 521 | 511 | 511 | 68,000 |
| 1996/09/03 | 511 | 520 | 511 | 514 | 31,000 |
| 1996/09/02 | 515 | 520 | 510 | 519 | 28,000 |
| 1996/08/30 | 513 | 520 | 513 | 517 | 40,000 |
| 1996/08/29 | 524 | 525 | 515 | 523 | 64,000 |
| 1996/08/28 | 550 | 550 | 511 | 518 | 44,000 |
| 1996/08/27 | 540 | 545 | 537 | 538 | 18,000 |
| 1996/08/26 | 560 | 560 | 540 | 550 | 35,000 |
| 1996/08/23 | 568 | 568 | 550 | 550 | 43,000 |
| 1996/08/22 | 560 | 568 | 557 | 558 | 45,000 |
| 1996/08/21 | 551 | 566 | 551 | 555 | 35,000 |
| 1996/08/20 | 570 | 570 | 551 | 551 | 30,000 |
| 1996/08/19 | 574 | 575 | 570 | 570 | 28,000 |
| 1996/08/16 | 580 | 580 | 567 | 575 | 37,000 |
| 1996/08/15 | 570 | 575 | 567 | 571 | 84,000 |
| 1996/08/14 | 560 | 567 | 560 | 567 | 71,000 |
| 1996/08/13 | 556 | 560 | 540 | 560 | 76,000 |
| 1996/08/12 | 567 | 567 | 560 | 560 | 136,000 |
| 1996/08/09 | 566 | 568 | 560 | 567 | 163,000 |
| 1996/08/08 | 560 | 566 | 560 | 566 | 153,000 |
| 1996/08/07 | 555 | 561 | 555 | 560 | 144,000 |
| 1996/08/06 | 553 | 554 | 550 | 554 | 114,000 |
| 1996/08/05 | 534 | 552 | 534 | 550 | 104,000 |
| 1996/08/02 | 540 | 540 | 530 | 530 | 37,000 |
| 1996/08/01 | 525 | 526 | 502 | 526 | 87,000 |
| 1996/07/31 | 540 | 540 | 524 | 524 | 83,000 |
| 1996/07/30 | 558 | 558 | 540 | 540 | 126,000 |
| 1996/07/29 | 565 | 570 | 563 | 563 | 74,000 |
| 1996/07/26 | 571 | 571 | 566 | 566 | 90,000 |
| 1996/07/25 | 565 | 571 | 565 | 571 | 109,000 |
| 1996/07/24 | 573 | 573 | 564 | 565 | 46,000 |
| 1996/07/23 | 570 | 575 | 563 | 573 | 118,000 |
| 1996/07/22 | 600 | 600 | 580 | 580 | 49,000 |
| 1996/07/19 | 582 | 595 | 575 | 592 | 132,000 |
| 1996/07/18 | 570 | 576 | 570 | 576 | 61,000 |
| 1996/07/17 | 566 | 590 | 562 | 590 | 105,000 |
| 1996/07/16 | 562 | 562 | 555 | 560 | 47,000 |
| 1996/07/15 | 577 | 577 | 560 | 562 | 351,000 |
| 1996/07/12 | 565 | 566 | 560 | 566 | 60,000 |
| 1996/07/11 | 566 | 566 | 560 | 560 | 19,000 |
| 1996/07/10 | 558 | 562 | 558 | 560 | 49,000 |
| 1996/07/09 | 590 | 590 | 556 | 556 | 59,000 |
| 1996/07/08 | 585 | 590 | 574 | 574 | 109,000 |
| 1996/07/05 | 581 | 589 | 581 | 585 | 51,000 |
| 1996/07/04 | 584 | 584 | 575 | 584 | 51,000 |
| 1996/07/03 | 578 | 578 | 573 | 578 | 43,000 |
| 1996/07/02 | 573 | 578 | 573 | 578 | 56,000 |
| 1996/07/01 | 572 | 576 | 572 | 572 | 111,000 |
| 1996/06/28 | 575 | 575 | 556 | 572 | 48,000 |
| 1996/06/27 | 576 | 576 | 570 | 572 | 44,000 |
| 1996/06/26 | 586 | 586 | 570 | 570 | 107,000 |
| 1996/06/25 | 585 | 586 | 570 | 580 | 112,000 |
| 1996/06/24 | 585 | 586 | 580 | 586 | 96,000 |
| 1996/06/21 | 584 | 585 | 575 | 585 | 71,000 |
| 1996/06/20 | 572 | 580 | 572 | 573 | 29,000 |
| 1996/06/19 | 592 | 592 | 568 | 580 | 36,000 |
| 1996/06/18 | 591 | 592 | 590 | 592 | 67,000 |
| 1996/06/17 | 595 | 596 | 591 | 591 | 66,000 |
| 1996/06/14 | 595 | 597 | 590 | 595 | 119,000 |
| 1996/06/13 | 582 | 587 | 581 | 586 | 82,000 |
| 1996/06/12 | 566 | 587 | 566 | 587 | 84,000 |
| 1996/06/11 | 550 | 570 | 549 | 570 | 74,000 |
| 1996/06/10 | 547 | 553 | 542 | 545 | 82,000 |
| 1996/06/07 | 566 | 572 | 541 | 541 | 143,000 |
| 1996/06/06 | 576 | 577 | 566 | 566 | 129,000 |
| 1996/06/05 | 572 | 572 | 566 | 566 | 89,000 |
| 1996/06/04 | 557 | 566 | 557 | 566 | 112,000 |
| 1996/06/03 | 582 | 582 | 555 | 557 | 112,000 |
| 1996/05/31 | 592 | 592 | 581 | 581 | 60,000 |
| 1996/05/30 | 593 | 600 | 591 | 591 | 60,000 |
| 1996/05/29 | 602 | 605 | 593 | 603 | 89,000 |
| 1996/05/28 | 596 | 602 | 591 | 602 | 206,000 |
| 1996/05/27 | 591 | 591 | 590 | 590 | 67,000 |
| 1996/05/24 | 600 | 600 | 591 | 591 | 83,000 |
| 1996/05/23 | 606 | 606 | 596 | 600 | 60,000 |
| 1996/05/22 | 594 | 603 | 594 | 600 | 217,000 |
| 1996/05/21 | 615 | 615 | 591 | 591 | 109,000 |
| 1996/05/20 | 611 | 617 | 610 | 616 | 139,000 |
| 1996/05/17 | 612 | 621 | 610 | 611 | 280,000 |
| 1996/05/16 | 618 | 620 | 611 | 612 | 147,000 |
| 1996/05/15 | 615 | 622 | 605 | 612 | 560,000 |
| 1996/05/14 | 618 | 618 | 603 | 606 | 109,000 |
| 1996/05/13 | 637 | 637 | 612 | 612 | 605,000 |
| 1996/05/10 | 614 | 630 | 613 | 627 | 333,000 |
| 1996/05/09 | 636 | 650 | 614 | 616 | 460,000 |
| 1996/05/08 | 609 | 635 | 609 | 634 | 358,000 |
| 1996/05/07 | 605 | 629 | 605 | 611 | 272,000 |
| 1996/05/02 | 612 | 612 | 603 | 605 | 294,000 |
| 1996/05/01 | 621 | 621 | 605 | 606 | 544,000 |
| 1996/04/30 | 615 | 615 | 601 | 601 | 80,000 |
| 1996/04/26 | 623 | 627 | 610 | 610 | 158,000 |
| 1996/04/25 | 620 | 631 | 610 | 627 | 173,000 |
| 1996/04/24 | 626 | 635 | 615 | 615 | 189,000 |
| 1996/04/23 | 645 | 645 | 606 | 606 | 321,000 |
| 1996/04/22 | 590 | 643 | 590 | 630 | 641,000 |
| 1996/04/19 | 595 | 595 | 580 | 590 | 393,000 |
| 1996/04/18 | 565 | 590 | 560 | 586 | 411,000 |
| 1996/04/17 | 600 | 600 | 585 | 585 | 494,000 |
| 1996/04/16 | 623 | 623 | 600 | 600 | 281,000 |
| 1996/04/15 | 630 | 630 | 621 | 623 | 206,000 |
| 1996/04/12 | 630 | 635 | 626 | 628 | 308,000 |
| 1996/04/11 | 647 | 661 | 645 | 646 | 647,000 |
| 1996/04/10 | 649 | 657 | 644 | 647 | 277,000 |
| 1996/04/09 | 647 | 647 | 631 | 635 | 312,000 |
| 1996/04/08 | 660 | 665 | 645 | 647 | 336,000 |
| 1996/04/05 | 691 | 697 | 661 | 675 | 433,000 |
| 1996/04/04 | 703 | 713 | 686 | 690 | 2,353,000 |
| 1996/04/03 | 656 | 689 | 634 | 669 | 1,862,000 |
| 1996/04/02 | 611 | 660 | 611 | 658 | 1,113,000 |
| 1996/04/01 | 640 | 640 | 610 | 610 | 1,167,000 |
| 1996/03/29 | 650 | 692 | 645 | 650 | 2,612,000 |
| 1996/03/28 | 580 | 680 | 580 | 650 | 2,325,000 |
| 1996/03/27 | 498 | 580 | 498 | 580 | 724,000 |
| 1996/03/26 | 500 | 503 | 499 | 503 | 58,000 |
| 1996/03/25 | 490 | 500 | 490 | 495 | 15,000 |
| 1996/03/22 | 500 | 500 | 483 | 495 | 73,000 |
| 1996/03/21 | 500 | 500 | 495 | 495 | 41,000 |
| 1996/03/19 | 499 | 499 | 485 | 485 | 21,000 |
| 1996/03/18 | 503 | 503 | 490 | 490 | 31,000 |
| 1996/03/15 | 495 | 505 | 490 | 505 | 31,000 |
| 1996/03/14 | 496 | 504 | 490 | 490 | 113,000 |
| 1996/03/13 | 490 | 496 | 485 | 496 | 24,000 |
| 1996/03/12 | 490 | 490 | 490 | 490 | 2,000 |
| 1996/03/11 | 494 | 494 | 475 | 483 | 25,000 |
| 1996/03/08 | 485 | 498 | 485 | 495 | 47,000 |
| 1996/03/07 | 490 | 491 | 485 | 485 | 35,000 |
| 1996/03/06 | 505 | 505 | 491 | 495 | 14,000 |
| 1996/03/05 | 505 | 508 | 500 | 500 | 27,000 |
| 1996/03/04 | 500 | 504 | 500 | 503 | 74,000 |
| 1996/03/01 | 495 | 500 | 490 | 500 | 37,000 |
| 1996/02/29 | 491 | 506 | 491 | 506 | 25,000 |
| 1996/02/28 | 490 | 500 | 490 | 495 | 14,000 |
| 1996/02/27 | 495 | 510 | 492 | 500 | 27,000 |
| 1996/02/26 | 489 | 490 | 489 | 490 | 7,000 |
| 1996/02/23 | 488 | 491 | 483 | 491 | 23,000 |
| 1996/02/22 | 520 | 520 | 493 | 493 | 25,000 |
| 1996/02/21 | 495 | 495 | 495 | 495 | 19,000 |
| 1996/02/20 | 495 | 495 | 491 | 495 | 29,000 |
| 1996/02/19 | 506 | 507 | 490 | 490 | 79,000 |
| 1996/02/16 | 510 | 510 | 507 | 509 | 27,000 |
| 1996/02/15 | 525 | 525 | 511 | 520 | 45,000 |
| 1996/02/14 | 520 | 523 | 510 | 511 | 39,000 |
| 1996/02/13 | 526 | 540 | 500 | 500 | 112,000 |
| 1996/02/09 | 531 | 533 | 529 | 530 | 148,000 |
| 1996/02/08 | 553 | 553 | 541 | 541 | 111,000 |
| 1996/02/07 | 570 | 570 | 550 | 555 | 154,000 |
| 1996/02/06 | 550 | 559 | 546 | 550 | 222,000 |
| 1996/02/05 | 557 | 559 | 530 | 530 | 102,000 |
| 1996/02/02 | 567 | 572 | 557 | 559 | 197,000 |
| 1996/02/01 | 549 | 567 | 549 | 567 | 249,000 |
| 1996/01/31 | 519 | 584 | 518 | 567 | 548,000 |
| 1996/01/30 | 510 | 520 | 510 | 515 | 122,000 |
| 1996/01/29 | 518 | 520 | 515 | 520 | 72,000 |
| 1996/01/26 | 523 | 524 | 518 | 518 | 99,000 |
| 1996/01/25 | 523 | 530 | 519 | 521 | 197,000 |
| 1996/01/24 | 515 | 520 | 511 | 518 | 170,000 |
| 1996/01/23 | 495 | 523 | 495 | 515 | 239,000 |
| 1996/01/22 | 503 | 503 | 497 | 500 | 146,000 |
| 1996/01/19 | 490 | 498 | 485 | 498 | 147,000 |
| 1996/01/18 | 507 | 507 | 490 | 490 | 93,000 |
| 1996/01/17 | 513 | 520 | 500 | 510 | 415,000 |
| 1996/01/16 | 500 | 515 | 491 | 513 | 556,000 |
| 1996/01/12 | 490 | 499 | 490 | 496 | 261,000 |
| 1996/01/11 | 490 | 497 | 488 | 495 | 213,000 |
| 1996/01/10 | 465 | 501 | 464 | 501 | 329,000 |
| 1996/01/09 | 473 | 473 | 464 | 470 | 64,000 |
| 1996/01/08 | 475 | 475 | 468 | 468 | 64,000 |
| 1996/01/05 | 473 | 475 | 470 | 475 | 94,000 |
| 1996/01/04 | 470 | 472 | 470 | 472 | 40,000 |