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 |
|---|---|---|---|---|---|
| 2006/12/29 | 122 | 122 | 121 | 121 | 88,000 |
| 2006/12/28 | 123 | 123 | 121 | 122 | 219,000 |
| 2006/12/27 | 121 | 123 | 120 | 123 | 278,000 |
| 2006/12/26 | 117 | 121 | 116 | 121 | 620,000 |
| 2006/12/25 | 120 | 121 | 118 | 119 | 249,000 |
| 2006/12/22 | 122 | 122 | 120 | 121 | 329,000 |
| 2006/12/21 | 123 | 123 | 122 | 123 | 204,000 |
| 2006/12/20 | 121 | 124 | 121 | 124 | 416,000 |
| 2006/12/19 | 125 | 126 | 120 | 122 | 758,000 |
| 2006/12/18 | 126 | 127 | 125 | 127 | 336,000 |
| 2006/12/15 | 128 | 129 | 127 | 128 | 378,000 |
| 2006/12/14 | 129 | 130 | 128 | 128 | 180,000 |
| 2006/12/13 | 128 | 129 | 127 | 128 | 229,000 |
| 2006/12/12 | 128 | 131 | 127 | 128 | 463,000 |
| 2006/12/11 | 130 | 130 | 128 | 129 | 404,000 |
| 2006/12/08 | 126 | 129 | 126 | 129 | 522,000 |
| 2006/12/07 | 127 | 127 | 125 | 127 | 445,000 |
| 2006/12/06 | 124 | 128 | 123 | 126 | 357,000 |
| 2006/12/05 | 125 | 126 | 124 | 125 | 252,000 |
| 2006/12/04 | 124 | 125 | 123 | 125 | 132,000 |
| 2006/12/01 | 125 | 126 | 123 | 125 | 368,000 |
| 2006/11/30 | 127 | 127 | 124 | 125 | 284,000 |
| 2006/11/29 | 126 | 127 | 124 | 127 | 397,000 |
| 2006/11/28 | 120 | 125 | 120 | 124 | 371,000 |
| 2006/11/27 | 116 | 123 | 116 | 123 | 399,000 |
| 2006/11/24 | 120 | 120 | 115 | 118 | 395,000 |
| 2006/11/22 | 115 | 121 | 112 | 119 | 392,000 |
| 2006/11/21 | 116 | 118 | 113 | 113 | 428,000 |
| 2006/11/20 | 125 | 125 | 117 | 118 | 600,000 |
| 2006/11/17 | 128 | 129 | 126 | 126 | 541,000 |
| 2006/11/16 | 130 | 131 | 128 | 128 | 493,000 |
| 2006/11/15 | 130 | 130 | 127 | 128 | 492,000 |
| 2006/11/14 | 127 | 129 | 126 | 128 | 538,000 |
| 2006/11/13 | 129 | 129 | 124 | 126 | 503,000 |
| 2006/11/10 | 129 | 132 | 128 | 129 | 990,000 |
| 2006/11/09 | 130 | 131 | 128 | 129 | 443,000 |
| 2006/11/08 | 134 | 134 | 130 | 130 | 337,000 |
| 2006/11/07 | 135 | 135 | 132 | 133 | 460,000 |
| 2006/11/06 | 133 | 137 | 133 | 134 | 947,000 |
| 2006/11/02 | 132 | 133 | 131 | 131 | 315,000 |
| 2006/11/01 | 135 | 136 | 132 | 134 | 398,000 |
| 2006/10/31 | 132 | 138 | 132 | 134 | 1,244,000 |
| 2006/10/30 | 135 | 135 | 131 | 131 | 496,000 |
| 2006/10/27 | 141 | 142 | 136 | 136 | 779,000 |
| 2006/10/26 | 141 | 144 | 140 | 140 | 2,436,000 |
| 2006/10/25 | 134 | 138 | 134 | 137 | 1,158,000 |
| 2006/10/24 | 135 | 137 | 134 | 134 | 418,000 |
| 2006/10/23 | 135 | 135 | 132 | 135 | 448,000 |
| 2006/10/20 | 136 | 137 | 134 | 135 | 327,000 |
| 2006/10/19 | 137 | 138 | 135 | 138 | 418,000 |
| 2006/10/18 | 135 | 137 | 134 | 136 | 188,000 |
| 2006/10/17 | 136 | 137 | 135 | 137 | 286,000 |
| 2006/10/16 | 136 | 137 | 134 | 135 | 274,000 |
| 2006/10/13 | 133 | 136 | 131 | 136 | 396,000 |
| 2006/10/12 | 126 | 133 | 126 | 131 | 464,000 |
| 2006/10/11 | 130 | 131 | 126 | 126 | 331,000 |
| 2006/10/10 | 130 | 133 | 128 | 130 | 530,000 |
| 2006/10/06 | 137 | 137 | 133 | 133 | 375,000 |
| 2006/10/05 | 136 | 139 | 136 | 136 | 244,000 |
| 2006/10/04 | 140 | 141 | 135 | 135 | 284,000 |
| 2006/10/03 | 140 | 142 | 139 | 141 | 292,000 |
| 2006/10/02 | 140 | 142 | 140 | 141 | 298,000 |
| 2006/09/29 | 140 | 141 | 138 | 141 | 386,000 |
| 2006/09/28 | 136 | 140 | 134 | 139 | 328,000 |
| 2006/09/27 | 133 | 137 | 132 | 137 | 519,000 |
| 2006/09/26 | 131 | 139 | 130 | 132 | 1,047,000 |
| 2006/09/25 | 130 | 131 | 129 | 130 | 226,000 |
| 2006/09/22 | 130 | 130 | 128 | 129 | 116,000 |
| 2006/09/21 | 131 | 131 | 129 | 131 | 137,000 |
| 2006/09/20 | 132 | 132 | 128 | 130 | 163,000 |
| 2006/09/19 | 133 | 134 | 132 | 132 | 123,000 |
| 2006/09/15 | 133 | 133 | 130 | 133 | 208,000 |
| 2006/09/14 | 133 | 134 | 131 | 132 | 258,000 |
| 2006/09/13 | 139 | 140 | 134 | 134 | 302,000 |
| 2006/09/12 | 143 | 143 | 138 | 138 | 323,000 |
| 2006/09/11 | 144 | 145 | 143 | 143 | 145,000 |
| 2006/09/08 | 144 | 146 | 142 | 145 | 391,000 |
| 2006/09/07 | 143 | 145 | 142 | 143 | 190,000 |
| 2006/09/06 | 147 | 148 | 143 | 143 | 452,000 |
| 2006/09/05 | 144 | 148 | 144 | 147 | 466,000 |
| 2006/09/04 | 144 | 145 | 142 | 144 | 526,000 |
| 2006/09/01 | 141 | 142 | 140 | 141 | 251,000 |
| 2006/08/31 | 139 | 141 | 138 | 140 | 206,000 |
| 2006/08/30 | 140 | 141 | 137 | 137 | 171,000 |
| 2006/08/29 | 140 | 141 | 138 | 140 | 310,000 |
| 2006/08/28 | 144 | 145 | 138 | 139 | 395,000 |
| 2006/08/25 | 144 | 149 | 144 | 145 | 590,000 |
| 2006/08/24 | 146 | 147 | 144 | 146 | 548,000 |
| 2006/08/23 | 143 | 148 | 143 | 146 | 724,000 |
| 2006/08/22 | 140 | 145 | 139 | 144 | 366,000 |
| 2006/08/21 | 141 | 144 | 140 | 140 | 351,000 |
| 2006/08/18 | 140 | 141 | 138 | 141 | 186,000 |
| 2006/08/17 | 141 | 142 | 139 | 139 | 285,000 |
| 2006/08/16 | 138 | 140 | 137 | 140 | 363,000 |
| 2006/08/15 | 135 | 136 | 133 | 135 | 321,000 |
| 2006/08/14 | 131 | 134 | 131 | 134 | 215,000 |
| 2006/08/11 | 132 | 133 | 130 | 132 | 144,000 |
| 2006/08/10 | 132 | 133 | 130 | 131 | 143,000 |
| 2006/08/09 | 131 | 131 | 128 | 131 | 172,000 |
| 2006/08/08 | 129 | 132 | 128 | 132 | 182,000 |
| 2006/08/07 | 132 | 133 | 130 | 130 | 130,000 |
| 2006/08/04 | 134 | 136 | 131 | 135 | 191,000 |
| 2006/08/03 | 137 | 138 | 135 | 135 | 198,000 |
| 2006/08/02 | 134 | 139 | 131 | 135 | 463,000 |
| 2006/08/01 | 127 | 135 | 127 | 129 | 254,000 |
| 2006/07/31 | 127 | 129 | 127 | 127 | 136,000 |
| 2006/07/28 | 121 | 126 | 121 | 126 | 168,000 |
| 2006/07/27 | 120 | 122 | 120 | 122 | 202,000 |
| 2006/07/26 | 126 | 126 | 120 | 120 | 205,000 |
| 2006/07/25 | 127 | 127 | 124 | 126 | 121,000 |
| 2006/07/24 | 127 | 127 | 122 | 124 | 147,000 |
| 2006/07/21 | 127 | 130 | 126 | 129 | 114,000 |
| 2006/07/20 | 125 | 129 | 125 | 129 | 170,000 |
| 2006/07/19 | 122 | 125 | 121 | 122 | 249,000 |
| 2006/07/18 | 130 | 130 | 122 | 122 | 348,000 |
| 2006/07/14 | 136 | 136 | 131 | 131 | 269,000 |
| 2006/07/13 | 133 | 139 | 132 | 137 | 376,000 |
| 2006/07/12 | 142 | 142 | 134 | 137 | 419,000 |
| 2006/07/11 | 144 | 144 | 140 | 142 | 195,000 |
| 2006/07/10 | 141 | 143 | 139 | 143 | 452,000 |
| 2006/07/07 | 149 | 154 | 145 | 146 | 1,938,000 |
| 2006/07/06 | 146 | 148 | 145 | 147 | 517,000 |
| 2006/07/05 | 146 | 148 | 146 | 146 | 416,000 |
| 2006/07/04 | 146 | 149 | 146 | 147 | 541,000 |
| 2006/07/03 | 146 | 147 | 145 | 145 | 250,000 |
| 2006/06/30 | 147 | 147 | 144 | 145 | 321,000 |
| 2006/06/29 | 145 | 146 | 143 | 144 | 322,000 |
| 2006/06/28 | 143 | 145 | 143 | 145 | 156,000 |
| 2006/06/27 | 148 | 148 | 145 | 146 | 230,000 |
| 2006/06/26 | 144 | 147 | 144 | 147 | 514,000 |
| 2006/06/23 | 141 | 144 | 140 | 143 | 394,000 |
| 2006/06/22 | 139 | 142 | 139 | 142 | 317,000 |
| 2006/06/21 | 142 | 142 | 137 | 138 | 316,000 |
| 2006/06/20 | 141 | 143 | 139 | 141 | 455,000 |
| 2006/06/19 | 141 | 142 | 137 | 141 | 620,000 |
| 2006/06/16 | 137 | 144 | 137 | 140 | 1,960,000 |
| 2006/06/15 | 135 | 136 | 131 | 134 | 615,000 |
| 2006/06/14 | 129 | 132 | 128 | 130 | 342,000 |
| 2006/06/13 | 131 | 134 | 128 | 130 | 614,000 |
| 2006/06/12 | 128 | 137 | 127 | 135 | 600,000 |
| 2006/06/09 | 122 | 133 | 121 | 129 | 1,630,000 |
| 2006/06/08 | 126 | 127 | 120 | 120 | 669,000 |
| 2006/06/07 | 134 | 136 | 130 | 131 | 315,000 |
| 2006/06/06 | 135 | 139 | 133 | 134 | 583,000 |
| 2006/06/05 | 138 | 141 | 131 | 140 | 689,000 |
| 2006/06/02 | 138 | 140 | 118 | 137 | 1,665,000 |
| 2006/06/01 | 147 | 148 | 139 | 140 | 659,000 |
| 2006/05/31 | 145 | 147 | 142 | 144 | 582,000 |
| 2006/05/30 | 151 | 151 | 148 | 148 | 326,000 |
| 2006/05/29 | 155 | 155 | 151 | 151 | 278,000 |
| 2006/05/26 | 155 | 156 | 153 | 154 | 243,000 |
| 2006/05/25 | 155 | 156 | 152 | 154 | 512,000 |
| 2006/05/24 | 154 | 157 | 152 | 157 | 429,000 |
| 2006/05/23 | 159 | 160 | 153 | 154 | 438,000 |
| 2006/05/22 | 163 | 165 | 158 | 159 | 890,000 |
| 2006/05/19 | 155 | 158 | 152 | 158 | 534,000 |
| 2006/05/18 | 150 | 156 | 148 | 154 | 782,000 |
| 2006/05/17 | 156 | 159 | 152 | 155 | 897,000 |
| 2006/05/16 | 162 | 163 | 155 | 155 | 889,000 |
| 2006/05/15 | 164 | 164 | 158 | 160 | 639,000 |
| 2006/05/12 | 162 | 165 | 162 | 164 | 558,000 |
| 2006/05/11 | 170 | 172 | 165 | 167 | 658,000 |
| 2006/05/10 | 173 | 173 | 168 | 170 | 821,000 |
| 2006/05/09 | 178 | 178 | 174 | 174 | 480,000 |
| 2006/05/08 | 179 | 179 | 177 | 178 | 311,000 |
| 2006/05/02 | 175 | 177 | 173 | 177 | 503,000 |
| 2006/05/01 | 178 | 179 | 175 | 176 | 623,000 |
| 2006/04/28 | 182 | 182 | 178 | 179 | 627,000 |
| 2006/04/27 | 186 | 186 | 181 | 184 | 695,000 |
| 2006/04/26 | 187 | 191 | 182 | 184 | 1,481,000 |
| 2006/04/25 | 177 | 190 | 177 | 187 | 1,881,000 |
| 2006/04/24 | 180 | 182 | 172 | 179 | 1,360,000 |
| 2006/04/21 | 180 | 185 | 179 | 180 | 1,499,000 |
| 2006/04/20 | 187 | 187 | 179 | 181 | 981,000 |
| 2006/04/19 | 190 | 191 | 187 | 188 | 523,000 |
| 2006/04/18 | 183 | 192 | 183 | 192 | 638,000 |
| 2006/04/17 | 195 | 196 | 184 | 184 | 1,017,000 |
| 2006/04/14 | 195 | 196 | 193 | 195 | 483,000 |
| 2006/04/13 | 200 | 200 | 193 | 195 | 1,013,000 |
| 2006/04/12 | 195 | 202 | 195 | 198 | 1,696,000 |
| 2006/04/11 | 201 | 202 | 195 | 198 | 2,232,000 |
| 2006/04/10 | 193 | 205 | 191 | 200 | 7,555,000 |
| 2006/04/07 | 189 | 193 | 187 | 193 | 7,001,000 |
| 2006/04/06 | 181 | 185 | 181 | 184 | 1,245,000 |
| 2006/04/05 | 184 | 186 | 180 | 182 | 815,000 |
| 2006/04/04 | 186 | 187 | 183 | 183 | 647,000 |
| 2006/04/03 | 184 | 189 | 183 | 187 | 1,560,000 |
| 2006/03/31 | 182 | 184 | 180 | 183 | 1,463,000 |
| 2006/03/30 | 180 | 181 | 178 | 180 | 500,000 |
| 2006/03/29 | 175 | 182 | 175 | 180 | 769,000 |
| 2006/03/28 | 173 | 179 | 170 | 177 | 585,000 |
| 2006/03/27 | 175 | 177 | 172 | 173 | 1,084,000 |
| 2006/03/24 | 179 | 182 | 176 | 178 | 1,325,000 |
| 2006/03/23 | 183 | 183 | 179 | 180 | 873,000 |
| 2006/03/22 | 179 | 183 | 179 | 183 | 1,837,000 |
| 2006/03/20 | 175 | 182 | 174 | 179 | 2,766,000 |
| 2006/03/17 | 167 | 177 | 165 | 176 | 3,749,000 |
| 2006/03/16 | 165 | 174 | 165 | 169 | 2,656,000 |
| 2006/03/15 | 163 | 168 | 163 | 165 | 1,652,000 |
| 2006/03/14 | 162 | 163 | 161 | 162 | 388,000 |
| 2006/03/13 | 162 | 163 | 160 | 162 | 818,000 |
| 2006/03/10 | 160 | 162 | 159 | 159 | 831,000 |
| 2006/03/09 | 156 | 161 | 155 | 160 | 1,027,000 |
| 2006/03/08 | 154 | 156 | 153 | 155 | 386,000 |
| 2006/03/07 | 154 | 155 | 150 | 155 | 412,000 |
| 2006/03/06 | 154 | 154 | 149 | 154 | 434,000 |
| 2006/03/03 | 157 | 159 | 152 | 153 | 601,000 |
| 2006/03/02 | 163 | 166 | 160 | 160 | 385,000 |
| 2006/03/01 | 163 | 164 | 160 | 161 | 478,000 |
| 2006/02/28 | 171 | 171 | 166 | 166 | 584,000 |
| 2006/02/27 | 169 | 171 | 167 | 171 | 1,031,000 |
| 2006/02/24 | 166 | 167 | 164 | 165 | 629,000 |
| 2006/02/23 | 158 | 166 | 158 | 165 | 716,000 |
| 2006/02/22 | 156 | 159 | 152 | 156 | 1,108,000 |
| 2006/02/21 | 146 | 155 | 146 | 155 | 1,020,000 |
| 2006/02/20 | 159 | 160 | 142 | 144 | 913,000 |
| 2006/02/17 | 169 | 170 | 163 | 164 | 547,000 |
| 2006/02/16 | 172 | 173 | 169 | 170 | 464,000 |
| 2006/02/15 | 179 | 179 | 172 | 174 | 554,000 |
| 2006/02/14 | 171 | 177 | 169 | 176 | 850,000 |
| 2006/02/13 | 184 | 185 | 170 | 170 | 1,225,000 |
| 2006/02/10 | 192 | 193 | 183 | 188 | 1,418,000 |
| 2006/02/09 | 193 | 202 | 189 | 193 | 4,814,000 |
| 2006/02/08 | 191 | 192 | 190 | 191 | 819,000 |
| 2006/02/07 | 192 | 192 | 190 | 191 | 353,000 |
| 2006/02/06 | 190 | 193 | 190 | 191 | 464,000 |
| 2006/02/03 | 192 | 192 | 189 | 192 | 329,000 |
| 2006/02/02 | 192 | 193 | 190 | 193 | 470,000 |
| 2006/02/01 | 193 | 193 | 188 | 189 | 556,000 |
| 2006/01/31 | 194 | 195 | 192 | 194 | 410,000 |
| 2006/01/30 | 195 | 197 | 194 | 196 | 1,587,000 |
| 2006/01/27 | 188 | 193 | 188 | 192 | 1,896,000 |
| 2006/01/26 | 182 | 188 | 182 | 185 | 862,000 |
| 2006/01/25 | 183 | 184 | 181 | 182 | 672,000 |
| 2006/01/24 | 177 | 185 | 177 | 181 | 856,000 |
| 2006/01/23 | 179 | 185 | 172 | 172 | 1,257,000 |
| 2006/01/20 | 192 | 193 | 185 | 188 | 1,934,000 |
| 2006/01/19 | 181 | 189 | 178 | 188 | 4,849,000 |
| 2006/01/18 | 187 | 198 | 168 | 176 | 14,260,000 |
| 2006/01/17 | 204 | 205 | 172 | 172 | 3,021,000 |
| 2006/01/16 | 206 | 209 | 205 | 206 | 2,377,000 |
| 2006/01/13 | 202 | 206 | 202 | 203 | 1,562,000 |
| 2006/01/12 | 204 | 204 | 202 | 203 | 760,000 |
| 2006/01/11 | 205 | 206 | 201 | 204 | 1,107,000 |
| 2006/01/10 | 207 | 208 | 204 | 206 | 1,624,000 |
| 2006/01/06 | 202 | 210 | 201 | 207 | 6,055,000 |
| 2006/01/05 | 194 | 202 | 193 | 201 | 4,046,000 |
| 2006/01/04 | 193 | 194 | 191 | 193 | 413,000 |