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 |
|---|---|---|---|---|---|
| 2003/12/30 | 74 | 76 | 72 | 72 | 146,000 |
| 2003/12/29 | 71 | 75 | 70 | 73 | 418,000 |
| 2003/12/26 | 67 | 76 | 66 | 70 | 671,000 |
| 2003/12/25 | 61 | 67 | 61 | 65 | 563,000 |
| 2003/12/24 | 64 | 64 | 60 | 63 | 746,000 |
| 2003/12/22 | 68 | 68 | 65 | 66 | 458,000 |
| 2003/12/19 | 70 | 71 | 66 | 68 | 340,000 |
| 2003/12/18 | 72 | 72 | 70 | 70 | 219,000 |
| 2003/12/17 | 72 | 74 | 72 | 72 | 145,000 |
| 2003/12/16 | 75 | 76 | 71 | 71 | 146,000 |
| 2003/12/15 | 76 | 76 | 74 | 75 | 141,000 |
| 2003/12/12 | 76 | 76 | 75 | 75 | 191,000 |
| 2003/12/11 | 76 | 78 | 75 | 76 | 115,000 |
| 2003/12/10 | 78 | 78 | 75 | 76 | 129,000 |
| 2003/12/09 | 79 | 80 | 77 | 79 | 126,000 |
| 2003/12/08 | 80 | 80 | 78 | 79 | 61,000 |
| 2003/12/05 | 81 | 81 | 79 | 81 | 160,000 |
| 2003/12/04 | 80 | 81 | 79 | 80 | 165,000 |
| 2003/12/03 | 83 | 83 | 80 | 82 | 76,000 |
| 2003/12/02 | 84 | 85 | 82 | 82 | 91,000 |
| 2003/12/01 | 80 | 84 | 80 | 84 | 108,000 |
| 2003/11/28 | 83 | 85 | 83 | 85 | 82,000 |
| 2003/11/27 | 83 | 85 | 83 | 84 | 136,000 |
| 2003/11/26 | 83 | 85 | 83 | 83 | 105,000 |
| 2003/11/25 | 84 | 87 | 83 | 83 | 140,000 |
| 2003/11/21 | 79 | 83 | 78 | 83 | 167,000 |
| 2003/11/20 | 77 | 78 | 75 | 78 | 181,000 |
| 2003/11/19 | 78 | 78 | 75 | 76 | 271,000 |
| 2003/11/18 | 75 | 79 | 74 | 78 | 281,000 |
| 2003/11/17 | 90 | 90 | 75 | 77 | 438,000 |
| 2003/11/14 | 88 | 89 | 88 | 88 | 75,000 |
| 2003/11/13 | 91 | 91 | 85 | 88 | 526,000 |
| 2003/11/12 | 91 | 92 | 85 | 89 | 417,000 |
| 2003/11/11 | 95 | 97 | 88 | 91 | 401,000 |
| 2003/11/10 | 100 | 101 | 98 | 98 | 81,000 |
| 2003/11/07 | 99 | 101 | 98 | 100 | 92,000 |
| 2003/11/06 | 101 | 102 | 99 | 99 | 126,000 |
| 2003/11/05 | 102 | 102 | 100 | 101 | 92,000 |
| 2003/11/04 | 100 | 102 | 100 | 102 | 113,000 |
| 2003/10/31 | 102 | 102 | 100 | 100 | 111,000 |
| 2003/10/30 | 102 | 102 | 100 | 101 | 125,000 |
| 2003/10/29 | 101 | 104 | 101 | 102 | 102,000 |
| 2003/10/28 | 99 | 102 | 99 | 101 | 151,000 |
| 2003/10/27 | 99 | 101 | 98 | 98 | 114,000 |
| 2003/10/24 | 102 | 103 | 98 | 98 | 274,000 |
| 2003/10/23 | 106 | 106 | 97 | 97 | 592,000 |
| 2003/10/22 | 108 | 109 | 106 | 107 | 285,000 |
| 2003/10/21 | 106 | 111 | 106 | 106 | 607,000 |
| 2003/10/20 | 107 | 107 | 105 | 107 | 283,000 |
| 2003/10/17 | 108 | 110 | 105 | 107 | 488,000 |
| 2003/10/16 | 111 | 111 | 108 | 108 | 254,000 |
| 2003/10/15 | 114 | 115 | 109 | 109 | 462,000 |
| 2003/10/14 | 109 | 115 | 109 | 112 | 796,000 |
| 2003/10/10 | 106 | 109 | 106 | 108 | 297,000 |
| 2003/10/09 | 110 | 110 | 108 | 108 | 192,000 |
| 2003/10/08 | 115 | 115 | 109 | 109 | 523,000 |
| 2003/10/07 | 105 | 118 | 104 | 108 | 1,581,000 |
| 2003/10/06 | 105 | 106 | 103 | 104 | 421,000 |
| 2003/10/03 | 105 | 106 | 103 | 106 | 250,000 |
| 2003/10/02 | 107 | 107 | 103 | 105 | 138,000 |
| 2003/10/01 | 105 | 107 | 103 | 105 | 165,000 |
| 2003/09/30 | 108 | 108 | 105 | 107 | 206,000 |
| 2003/09/29 | 106 | 107 | 105 | 107 | 414,000 |
| 2003/09/26 | 101 | 105 | 100 | 104 | 404,000 |
| 2003/09/25 | 105 | 106 | 102 | 102 | 667,000 |
| 2003/09/24 | 112 | 113 | 107 | 108 | 848,000 |
| 2003/09/22 | 118 | 118 | 112 | 113 | 1,099,000 |
| 2003/09/19 | 111 | 122 | 107 | 117 | 5,075,000 |
| 2003/09/18 | 106 | 111 | 106 | 110 | 2,606,000 |
| 2003/09/17 | 103 | 117 | 101 | 111 | 4,684,000 |
| 2003/09/16 | 99 | 103 | 98 | 101 | 1,083,000 |
| 2003/09/12 | 100 | 100 | 99 | 99 | 252,000 |
| 2003/09/11 | 100 | 100 | 97 | 99 | 255,000 |
| 2003/09/10 | 101 | 101 | 100 | 101 | 202,000 |
| 2003/09/09 | 100 | 101 | 99 | 101 | 516,000 |
| 2003/09/08 | 97 | 100 | 97 | 99 | 471,000 |
| 2003/09/05 | 96 | 98 | 96 | 97 | 588,000 |
| 2003/09/04 | 94 | 96 | 94 | 95 | 344,000 |
| 2003/09/03 | 98 | 98 | 94 | 95 | 690,000 |
| 2003/09/02 | 97 | 99 | 96 | 99 | 977,000 |
| 2003/09/01 | 96 | 98 | 95 | 97 | 1,360,000 |
| 2003/08/29 | 92 | 96 | 92 | 93 | 2,696,000 |
| 2003/08/28 | 105 | 115 | 89 | 92 | 11,020,000 |
| 2003/08/27 | 102 | 103 | 99 | 101 | 602,000 |
| 2003/08/26 | 102 | 103 | 100 | 102 | 369,000 |
| 2003/08/25 | 100 | 104 | 99 | 100 | 683,000 |
| 2003/08/22 | 98 | 99 | 96 | 99 | 496,000 |
| 2003/08/21 | 97 | 98 | 96 | 96 | 266,000 |
| 2003/08/20 | 95 | 97 | 93 | 97 | 700,000 |
| 2003/08/19 | 93 | 94 | 92 | 94 | 403,000 |
| 2003/08/18 | 90 | 92 | 90 | 91 | 277,000 |
| 2003/08/15 | 90 | 91 | 88 | 89 | 255,000 |
| 2003/08/14 | 88 | 89 | 87 | 88 | 202,000 |
| 2003/08/13 | 86 | 89 | 86 | 89 | 260,000 |
| 2003/08/12 | 86 | 86 | 85 | 85 | 54,000 |
| 2003/08/11 | 84 | 86 | 84 | 86 | 92,000 |
| 2003/08/08 | 86 | 88 | 84 | 84 | 115,000 |
| 2003/08/07 | 88 | 88 | 86 | 86 | 61,000 |
| 2003/08/06 | 86 | 87 | 86 | 86 | 93,000 |
| 2003/08/05 | 87 | 87 | 85 | 86 | 253,000 |
| 2003/08/04 | 90 | 90 | 87 | 87 | 184,000 |
| 2003/08/01 | 90 | 91 | 89 | 90 | 111,000 |
| 2003/07/31 | 92 | 92 | 89 | 89 | 173,000 |
| 2003/07/30 | 92 | 93 | 91 | 92 | 132,000 |
| 2003/07/29 | 93 | 93 | 91 | 91 | 160,000 |
| 2003/07/28 | 94 | 94 | 92 | 93 | 270,000 |
| 2003/07/25 | 94 | 94 | 91 | 92 | 113,000 |
| 2003/07/24 | 93 | 94 | 91 | 93 | 302,000 |
| 2003/07/23 | 91 | 92 | 89 | 92 | 160,000 |
| 2003/07/22 | 88 | 91 | 87 | 91 | 232,000 |
| 2003/07/18 | 80 | 89 | 80 | 89 | 757,000 |
| 2003/07/17 | 90 | 90 | 83 | 84 | 659,000 |
| 2003/07/16 | 95 | 96 | 90 | 92 | 943,000 |
| 2003/07/15 | 98 | 100 | 96 | 97 | 542,000 |
| 2003/07/14 | 101 | 101 | 98 | 100 | 351,000 |
| 2003/07/11 | 103 | 104 | 99 | 101 | 499,000 |
| 2003/07/10 | 102 | 106 | 101 | 104 | 390,000 |
| 2003/07/09 | 105 | 105 | 102 | 103 | 509,000 |
| 2003/07/08 | 109 | 109 | 105 | 106 | 489,000 |
| 2003/07/07 | 108 | 109 | 106 | 108 | 226,000 |
| 2003/07/04 | 105 | 108 | 103 | 108 | 457,000 |
| 2003/07/03 | 112 | 112 | 106 | 106 | 810,000 |
| 2003/07/02 | 112 | 113 | 110 | 111 | 1,300,000 |
| 2003/07/01 | 111 | 111 | 109 | 110 | 751,000 |
| 2003/06/30 | 113 | 113 | 109 | 110 | 1,237,000 |
| 2003/06/27 | 109 | 111 | 108 | 109 | 642,000 |
| 2003/06/26 | 105 | 107 | 105 | 106 | 173,000 |
| 2003/06/25 | 105 | 107 | 105 | 105 | 204,000 |
| 2003/06/24 | 110 | 110 | 104 | 105 | 586,000 |
| 2003/06/23 | 105 | 113 | 104 | 108 | 2,098,000 |
| 2003/06/20 | 106 | 108 | 105 | 107 | 290,000 |
| 2003/06/19 | 107 | 109 | 106 | 107 | 434,000 |
| 2003/06/18 | 107 | 108 | 105 | 106 | 556,000 |
| 2003/06/17 | 105 | 111 | 105 | 107 | 833,000 |
| 2003/06/16 | 107 | 107 | 104 | 106 | 307,000 |
| 2003/06/13 | 106 | 107 | 103 | 106 | 407,000 |
| 2003/06/12 | 109 | 110 | 106 | 108 | 533,000 |
| 2003/06/11 | 109 | 115 | 106 | 106 | 1,893,000 |
| 2003/06/10 | 102 | 104 | 101 | 104 | 336,000 |
| 2003/06/09 | 104 | 104 | 100 | 104 | 471,000 |
| 2003/06/06 | 101 | 105 | 101 | 104 | 874,000 |
| 2003/06/05 | 98 | 102 | 98 | 102 | 633,000 |
| 2003/06/04 | 99 | 99 | 95 | 97 | 326,000 |
| 2003/06/03 | 100 | 100 | 98 | 99 | 102,000 |
| 2003/06/02 | 99 | 100 | 98 | 100 | 210,000 |
| 2003/05/30 | 101 | 101 | 98 | 98 | 268,000 |
| 2003/05/29 | 100 | 102 | 100 | 102 | 456,000 |
| 2003/05/28 | 99 | 101 | 98 | 99 | 224,000 |
| 2003/05/27 | 102 | 102 | 98 | 98 | 278,000 |
| 2003/05/26 | 99 | 103 | 98 | 101 | 440,000 |
| 2003/05/23 | 99 | 99 | 97 | 98 | 330,000 |
| 2003/05/22 | 102 | 102 | 98 | 100 | 450,000 |
| 2003/05/21 | 104 | 105 | 100 | 101 | 720,000 |
| 2003/05/20 | 105 | 107 | 102 | 106 | 1,911,000 |
| 2003/05/19 | 101 | 112 | 100 | 109 | 8,246,000 |
| 2003/05/16 | 95 | 99 | 94 | 99 | 1,154,000 |
| 2003/05/15 | 94 | 96 | 92 | 94 | 915,000 |
| 2003/05/14 | 92 | 94 | 92 | 93 | 323,000 |
| 2003/05/13 | 94 | 94 | 91 | 92 | 141,000 |
| 2003/05/12 | 93 | 93 | 90 | 93 | 137,000 |
| 2003/05/09 | 90 | 92 | 89 | 92 | 282,000 |
| 2003/05/08 | 92 | 93 | 91 | 91 | 143,000 |
| 2003/05/07 | 93 | 94 | 91 | 91 | 168,000 |
| 2003/05/06 | 93 | 94 | 91 | 92 | 178,000 |
| 2003/05/02 | 92 | 94 | 91 | 92 | 311,000 |
| 2003/05/01 | 88 | 94 | 88 | 93 | 389,000 |
| 2003/04/30 | 91 | 91 | 88 | 89 | 201,000 |
| 2003/04/28 | 93 | 93 | 86 | 89 | 531,000 |
| 2003/04/25 | 97 | 97 | 93 | 94 | 350,000 |
| 2003/04/24 | 98 | 99 | 95 | 95 | 599,000 |
| 2003/04/23 | 102 | 103 | 94 | 95 | 699,000 |
| 2003/04/22 | 99 | 105 | 97 | 99 | 1,572,000 |
| 2003/04/21 | 100 | 100 | 95 | 98 | 811,000 |
| 2003/04/18 | 93 | 97 | 91 | 97 | 1,022,000 |
| 2003/04/17 | 90 | 91 | 90 | 90 | 476,000 |
| 2003/04/16 | 93 | 94 | 89 | 90 | 334,000 |
| 2003/04/15 | 95 | 95 | 92 | 93 | 454,000 |
| 2003/04/14 | 95 | 98 | 94 | 95 | 793,000 |
| 2003/04/11 | 92 | 92 | 90 | 92 | 548,000 |
| 2003/04/10 | 93 | 94 | 89 | 89 | 1,146,000 |
| 2003/04/09 | 101 | 103 | 91 | 94 | 4,064,000 |
| 2003/04/08 | 83 | 109 | 82 | 100 | 12,684,000 |
| 2003/04/07 | 79 | 83 | 78 | 81 | 993,000 |
| 2003/04/04 | 75 | 77 | 73 | 76 | 433,000 |
| 2003/04/03 | 81 | 82 | 76 | 76 | 757,000 |
| 2003/04/02 | 75 | 81 | 71 | 80 | 1,636,000 |
| 2003/04/01 | 73 | 74 | 71 | 72 | 257,000 |
| 2003/03/31 | 72 | 74 | 70 | 73 | 340,000 |
| 2003/03/28 | 77 | 78 | 72 | 73 | 972,000 |
| 2003/03/27 | 78 | 80 | 74 | 77 | 2,064,000 |
| 2003/03/26 | 86 | 89 | 72 | 72 | 6,157,000 |
| 2003/03/25 | 75 | 85 | 73 | 85 | 2,688,000 |
| 2003/03/24 | 73 | 80 | 73 | 77 | 1,949,000 |
| 2003/03/20 | 66 | 69 | 66 | 69 | 435,000 |
| 2003/03/19 | 65 | 65 | 63 | 65 | 288,000 |
| 2003/03/18 | 63 | 64 | 63 | 63 | 230,000 |
| 2003/03/17 | 64 | 64 | 61 | 63 | 315,000 |
| 2003/03/14 | 66 | 66 | 64 | 65 | 228,000 |
| 2003/03/13 | 66 | 67 | 65 | 65 | 298,000 |
| 2003/03/12 | 66 | 67 | 64 | 67 | 291,000 |
| 2003/03/11 | 60 | 65 | 60 | 63 | 211,000 |
| 2003/03/10 | 67 | 68 | 61 | 64 | 588,000 |
| 2003/03/07 | 65 | 72 | 65 | 66 | 2,499,000 |
| 2003/03/06 | 62 | 65 | 62 | 64 | 395,000 |
| 2003/03/05 | 62 | 63 | 61 | 61 | 189,000 |
| 2003/03/04 | 63 | 64 | 60 | 61 | 1,018,000 |
| 2003/03/03 | 60 | 67 | 57 | 65 | 1,084,000 |
| 2003/02/28 | 61 | 61 | 60 | 60 | 67,000 |
| 2003/02/27 | 62 | 62 | 59 | 61 | 250,000 |
| 2003/02/26 | 63 | 63 | 62 | 62 | 99,000 |
| 2003/02/25 | 63 | 64 | 62 | 63 | 116,000 |
| 2003/02/24 | 65 | 66 | 63 | 64 | 212,000 |
| 2003/02/21 | 64 | 67 | 64 | 66 | 265,000 |
| 2003/02/20 | 67 | 67 | 63 | 67 | 317,000 |
| 2003/02/19 | 64 | 67 | 62 | 67 | 617,000 |
| 2003/02/18 | 67 | 67 | 64 | 64 | 392,000 |
| 2003/02/17 | 68 | 69 | 66 | 66 | 335,000 |
| 2003/02/14 | 69 | 69 | 67 | 68 | 321,000 |
| 2003/02/13 | 69 | 72 | 67 | 67 | 263,000 |
| 2003/02/12 | 67 | 71 | 67 | 70 | 398,000 |
| 2003/02/10 | 66 | 68 | 65 | 66 | 213,000 |
| 2003/02/07 | 71 | 72 | 65 | 68 | 619,000 |
| 2003/02/06 | 65 | 70 | 63 | 68 | 1,594,000 |
| 2003/02/05 | 58 | 62 | 58 | 62 | 458,000 |
| 2003/02/04 | 59 | 60 | 58 | 58 | 116,000 |
| 2003/02/03 | 57 | 59 | 56 | 59 | 189,000 |
| 2003/01/31 | 56 | 58 | 54 | 58 | 278,000 |
| 2003/01/30 | 58 | 60 | 58 | 58 | 246,000 |
| 2003/01/29 | 63 | 64 | 58 | 58 | 920,000 |
| 2003/01/28 | 55 | 64 | 55 | 61 | 1,745,000 |
| 2003/01/27 | 54 | 55 | 53 | 55 | 245,000 |
| 2003/01/24 | 53 | 54 | 51 | 53 | 224,000 |
| 2003/01/23 | 55 | 55 | 52 | 53 | 225,000 |
| 2003/01/22 | 56 | 57 | 54 | 56 | 419,000 |
| 2003/01/21 | 54 | 55 | 52 | 55 | 323,000 |
| 2003/01/20 | 52 | 54 | 51 | 52 | 272,000 |
| 2003/01/17 | 53 | 54 | 50 | 50 | 802,000 |
| 2003/01/16 | 54 | 54 | 52 | 53 | 346,000 |
| 2003/01/15 | 56 | 56 | 53 | 53 | 364,000 |
| 2003/01/14 | 52 | 56 | 50 | 55 | 1,569,000 |
| 2003/01/10 | 49 | 51 | 48 | 51 | 678,000 |
| 2003/01/09 | 50 | 55 | 49 | 49 | 4,128,000 |
| 2003/01/08 | 44 | 45 | 44 | 45 | 72,000 |
| 2003/01/07 | 44 | 45 | 43 | 43 | 42,000 |
| 2003/01/06 | 44 | 45 | 44 | 44 | 45,000 |