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 |
|---|---|---|---|---|---|
| 2015/12/30 | 54 | 55 | 54 | 54 | 784,000 |
| 2015/12/29 | 55 | 55 | 54 | 54 | 621,000 |
| 2015/12/28 | 52 | 55 | 52 | 54 | 985,000 |
| 2015/12/25 | 50 | 52 | 49 | 52 | 3,360,000 |
| 2015/12/24 | 54 | 55 | 50 | 51 | 4,424,000 |
| 2015/12/22 | 56 | 57 | 54 | 54 | 3,139,000 |
| 2015/12/21 | 58 | 58 | 56 | 57 | 2,395,000 |
| 2015/12/18 | 59 | 59 | 58 | 58 | 1,520,000 |
| 2015/12/17 | 59 | 60 | 58 | 59 | 1,737,000 |
| 2015/12/16 | 59 | 59 | 58 | 59 | 1,978,000 |
| 2015/12/15 | 60 | 60 | 58 | 58 | 1,709,000 |
| 2015/12/14 | 59 | 60 | 58 | 59 | 2,003,000 |
| 2015/12/11 | 60 | 61 | 60 | 61 | 1,554,000 |
| 2015/12/10 | 61 | 62 | 60 | 61 | 1,618,000 |
| 2015/12/09 | 62 | 62 | 61 | 62 | 1,009,000 |
| 2015/12/08 | 63 | 63 | 61 | 62 | 1,771,000 |
| 2015/12/07 | 63 | 64 | 63 | 63 | 1,326,000 |
| 2015/12/04 | 63 | 64 | 62 | 63 | 1,232,000 |
| 2015/12/03 | 63 | 63 | 62 | 63 | 972,000 |
| 2015/12/02 | 63 | 64 | 62 | 63 | 1,035,000 |
| 2015/12/01 | 62 | 64 | 61 | 64 | 1,491,000 |
| 2015/11/30 | 62 | 63 | 61 | 61 | 1,387,000 |
| 2015/11/27 | 64 | 65 | 62 | 63 | 1,710,000 |
| 2015/11/26 | 64 | 64 | 63 | 63 | 1,601,000 |
| 2015/11/25 | 64 | 65 | 63 | 65 | 2,953,000 |
| 2015/11/24 | 61 | 64 | 60 | 63 | 2,581,000 |
| 2015/11/20 | 60 | 62 | 60 | 61 | 1,338,000 |
| 2015/11/19 | 61 | 61 | 60 | 61 | 1,118,000 |
| 2015/11/18 | 60 | 61 | 59 | 61 | 1,590,000 |
| 2015/11/17 | 61 | 61 | 60 | 60 | 1,334,000 |
| 2015/11/16 | 61 | 61 | 60 | 61 | 1,181,000 |
| 2015/11/13 | 60 | 61 | 60 | 61 | 1,197,000 |
| 2015/11/12 | 61 | 61 | 60 | 60 | 1,238,000 |
| 2015/11/11 | 61 | 62 | 60 | 61 | 1,511,000 |
| 2015/11/10 | 60 | 61 | 60 | 61 | 1,120,000 |
| 2015/11/09 | 61 | 62 | 60 | 61 | 1,301,000 |
| 2015/11/06 | 61 | 61 | 60 | 61 | 790,000 |
| 2015/11/05 | 61 | 62 | 61 | 61 | 1,428,000 |
| 2015/11/04 | 62 | 63 | 61 | 62 | 817,000 |
| 2015/11/02 | 62 | 62 | 61 | 61 | 769,000 |
| 2015/10/30 | 63 | 63 | 62 | 62 | 943,000 |
| 2015/10/29 | 62 | 63 | 61 | 63 | 1,365,000 |
| 2015/10/28 | 61 | 63 | 61 | 63 | 965,000 |
| 2015/10/27 | 62 | 63 | 61 | 62 | 1,199,000 |
| 2015/10/26 | 61 | 64 | 61 | 63 | 2,276,000 |
| 2015/10/23 | 61 | 61 | 60 | 61 | 708,000 |
| 2015/10/22 | 61 | 61 | 60 | 61 | 796,000 |
| 2015/10/21 | 60 | 61 | 59 | 61 | 918,000 |
| 2015/10/20 | 60 | 61 | 59 | 59 | 1,275,000 |
| 2015/10/19 | 61 | 61 | 60 | 60 | 1,052,000 |
| 2015/10/16 | 61 | 62 | 61 | 62 | 1,425,000 |
| 2015/10/15 | 60 | 61 | 59 | 61 | 985,000 |
| 2015/10/14 | 62 | 62 | 59 | 60 | 1,523,000 |
| 2015/10/13 | 62 | 63 | 61 | 62 | 1,252,000 |
| 2015/10/09 | 62 | 63 | 60 | 63 | 1,320,000 |
| 2015/10/08 | 61 | 62 | 60 | 61 | 971,000 |
| 2015/10/07 | 60 | 61 | 59 | 60 | 1,072,000 |
| 2015/10/06 | 59 | 61 | 59 | 61 | 836,000 |
| 2015/10/05 | 59 | 60 | 58 | 59 | 918,000 |
| 2015/10/02 | 57 | 58 | 57 | 58 | 963,000 |
| 2015/10/01 | 59 | 59 | 58 | 58 | 694,000 |
| 2015/09/30 | 57 | 60 | 57 | 58 | 836,000 |
| 2015/09/29 | 59 | 59 | 57 | 57 | 753,000 |
| 2015/09/28 | 60 | 60 | 59 | 59 | 475,000 |
| 2015/09/25 | 59 | 60 | 58 | 60 | 576,000 |
| 2015/09/24 | 60 | 60 | 59 | 59 | 398,000 |
| 2015/09/18 | 61 | 62 | 60 | 60 | 763,000 |
| 2015/09/17 | 61 | 62 | 61 | 62 | 721,000 |
| 2015/09/16 | 61 | 61 | 60 | 60 | 892,000 |
| 2015/09/15 | 61 | 61 | 60 | 61 | 1,161,000 |
| 2015/09/14 | 62 | 62 | 60 | 61 | 1,096,000 |
| 2015/09/11 | 62 | 62 | 61 | 61 | 1,076,000 |
| 2015/09/10 | 60 | 62 | 60 | 61 | 1,184,000 |
| 2015/09/09 | 59 | 61 | 58 | 60 | 1,359,000 |
| 2015/09/08 | 59 | 59 | 57 | 57 | 1,137,000 |
| 2015/09/07 | 60 | 60 | 58 | 59 | 1,681,000 |
| 2015/09/04 | 60 | 61 | 58 | 59 | 1,836,000 |
| 2015/09/03 | 61 | 61 | 60 | 61 | 1,324,000 |
| 2015/09/02 | 60 | 61 | 59 | 60 | 1,215,000 |
| 2015/09/01 | 62 | 62 | 60 | 60 | 1,883,000 |
| 2015/08/31 | 61 | 62 | 61 | 62 | 1,538,000 |
| 2015/08/28 | 60 | 62 | 60 | 62 | 1,590,000 |
| 2015/08/27 | 60 | 61 | 59 | 59 | 1,436,000 |
| 2015/08/26 | 57 | 60 | 57 | 60 | 1,546,000 |
| 2015/08/25 | 57 | 60 | 56 | 57 | 2,941,000 |
| 2015/08/24 | 61 | 62 | 59 | 59 | 2,976,000 |
| 2015/08/21 | 67 | 68 | 63 | 64 | 2,777,000 |
| 2015/08/20 | 65 | 69 | 65 | 68 | 1,959,000 |
| 2015/08/19 | 66 | 67 | 64 | 66 | 1,864,000 |
| 2015/08/18 | 63 | 66 | 63 | 66 | 2,467,000 |
| 2015/08/17 | 63 | 63 | 62 | 63 | 1,541,000 |
| 2015/08/14 | 63 | 64 | 62 | 63 | 1,788,000 |
| 2015/08/13 | 63 | 64 | 63 | 63 | 1,578,000 |
| 2015/08/12 | 63 | 64 | 63 | 64 | 1,770,000 |
| 2015/08/11 | 65 | 65 | 63 | 64 | 2,561,000 |
| 2015/08/10 | 66 | 67 | 63 | 65 | 2,343,000 |
| 2015/08/07 | 67 | 67 | 66 | 67 | 2,267,000 |
| 2015/08/06 | 67 | 68 | 67 | 67 | 1,847,000 |
| 2015/08/05 | 66 | 68 | 66 | 67 | 2,038,000 |
| 2015/08/04 | 67 | 67 | 66 | 66 | 1,880,000 |
| 2015/08/03 | 68 | 68 | 66 | 67 | 2,129,000 |
| 2015/07/31 | 67 | 68 | 67 | 68 | 2,087,000 |
| 2015/07/30 | 70 | 70 | 67 | 68 | 2,369,000 |
| 2015/07/29 | 68 | 70 | 67 | 69 | 3,533,000 |
| 2015/07/28 | 66 | 68 | 66 | 67 | 2,265,000 |
| 2015/07/27 | 68 | 68 | 66 | 68 | 2,434,000 |
| 2015/07/24 | 70 | 70 | 68 | 68 | 2,516,000 |
| 2015/07/23 | 69 | 70 | 68 | 70 | 2,618,000 |
| 2015/07/22 | 71 | 71 | 68 | 69 | 4,170,000 |
| 2015/07/21 | 73 | 73 | 70 | 71 | 5,119,000 |
| 2015/07/17 | 66 | 72 | 65 | 69 | 11,029,000 |
| 2015/07/16 | 65 | 66 | 64 | 65 | 3,670,000 |
| 2015/07/15 | 65 | 65 | 64 | 65 | 3,077,000 |
| 2015/07/14 | 64 | 65 | 63 | 65 | 2,045,000 |
| 2015/07/13 | 63 | 64 | 63 | 64 | 1,439,000 |
| 2015/07/10 | 63 | 63 | 62 | 63 | 2,212,000 |
| 2015/07/09 | 62 | 63 | 59 | 63 | 4,864,000 |
| 2015/07/08 | 67 | 70 | 64 | 64 | 7,745,000 |
| 2015/07/07 | 66 | 66 | 65 | 65 | 2,593,000 |
| 2015/07/06 | 68 | 69 | 65 | 66 | 3,557,000 |
| 2015/07/03 | 69 | 71 | 67 | 68 | 6,389,000 |
| 2015/07/02 | 68 | 69 | 67 | 68 | 2,897,000 |
| 2015/07/01 | 67 | 69 | 67 | 68 | 2,396,000 |
| 2015/06/30 | 67 | 68 | 66 | 66 | 3,955,000 |
| 2015/06/29 | 67 | 68 | 66 | 67 | 4,891,000 |
| 2015/06/26 | 70 | 72 | 68 | 69 | 4,805,000 |
| 2015/06/25 | 72 | 74 | 68 | 70 | 6,122,000 |
| 2015/06/24 | 83 | 84 | 71 | 73 | 24,733,000 |
| 2015/06/23 | 64 | 94 | 64 | 90 | 80,011,000 |
| 2015/06/22 | 63 | 64 | 62 | 64 | 2,060,000 |
| 2015/06/19 | 62 | 63 | 62 | 62 | 1,168,000 |
| 2015/06/18 | 62 | 63 | 62 | 62 | 1,273,000 |
| 2015/06/17 | 62 | 63 | 62 | 62 | 828,000 |
| 2015/06/16 | 63 | 63 | 62 | 62 | 785,000 |
| 2015/06/15 | 64 | 64 | 62 | 63 | 1,282,000 |
| 2015/06/12 | 63 | 64 | 63 | 64 | 1,242,000 |
| 2015/06/11 | 63 | 64 | 63 | 63 | 1,733,000 |
| 2015/06/10 | 63 | 64 | 63 | 63 | 622,000 |
| 2015/06/09 | 64 | 64 | 63 | 63 | 967,000 |
| 2015/06/08 | 64 | 64 | 63 | 63 | 1,225,000 |
| 2015/06/05 | 64 | 64 | 63 | 64 | 1,250,000 |
| 2015/06/04 | 64 | 65 | 63 | 64 | 2,062,000 |
| 2015/06/03 | 63 | 64 | 63 | 64 | 2,168,000 |
| 2015/06/02 | 64 | 65 | 63 | 63 | 1,929,000 |
| 2015/06/01 | 62 | 63 | 62 | 63 | 1,701,000 |
| 2015/05/29 | 63 | 63 | 62 | 62 | 985,000 |
| 2015/05/28 | 62 | 64 | 62 | 63 | 1,906,000 |
| 2015/05/27 | 62 | 63 | 62 | 63 | 1,771,000 |
| 2015/05/26 | 63 | 63 | 62 | 62 | 1,124,000 |
| 2015/05/25 | 64 | 64 | 62 | 63 | 1,861,000 |
| 2015/05/22 | 63 | 63 | 62 | 62 | 1,629,000 |
| 2015/05/21 | 64 | 64 | 62 | 62 | 1,199,000 |
| 2015/05/20 | 63 | 64 | 63 | 64 | 1,330,000 |
| 2015/05/19 | 63 | 64 | 62 | 64 | 1,380,000 |
| 2015/05/18 | 63 | 64 | 62 | 63 | 1,070,000 |
| 2015/05/15 | 64 | 64 | 62 | 63 | 1,118,000 |
| 2015/05/14 | 63 | 64 | 63 | 63 | 932,000 |
| 2015/05/13 | 64 | 65 | 63 | 64 | 1,897,000 |
| 2015/05/12 | 63 | 63 | 62 | 62 | 1,401,000 |
| 2015/05/11 | 64 | 64 | 63 | 63 | 1,442,000 |
| 2015/05/08 | 62 | 63 | 62 | 63 | 1,353,000 |
| 2015/05/07 | 62 | 63 | 61 | 62 | 1,439,000 |
| 2015/05/01 | 63 | 63 | 61 | 63 | 1,758,000 |
| 2015/04/30 | 65 | 65 | 63 | 64 | 1,732,000 |
| 2015/04/28 | 67 | 67 | 65 | 66 | 1,237,000 |
| 2015/04/27 | 67 | 67 | 66 | 67 | 814,000 |
| 2015/04/24 | 66 | 67 | 66 | 67 | 1,079,000 |
| 2015/04/23 | 66 | 68 | 66 | 66 | 2,287,000 |
| 2015/04/22 | 66 | 66 | 65 | 65 | 1,392,000 |
| 2015/04/21 | 65 | 66 | 65 | 65 | 1,062,000 |
| 2015/04/20 | 66 | 67 | 65 | 65 | 1,293,000 |
| 2015/04/17 | 68 | 68 | 67 | 67 | 1,164,000 |
| 2015/04/16 | 68 | 69 | 66 | 68 | 2,316,000 |
| 2015/04/15 | 67 | 71 | 67 | 68 | 5,291,000 |
| 2015/04/14 | 66 | 67 | 64 | 66 | 1,833,000 |
| 2015/04/13 | 65 | 66 | 64 | 66 | 1,636,000 |
| 2015/04/10 | 65 | 66 | 64 | 65 | 2,299,000 |
| 2015/04/09 | 67 | 67 | 64 | 65 | 2,484,000 |
| 2015/04/08 | 67 | 68 | 66 | 67 | 1,766,000 |
| 2015/04/07 | 66 | 68 | 65 | 67 | 3,881,000 |
| 2015/04/06 | 65 | 66 | 63 | 66 | 2,416,000 |
| 2015/04/03 | 62 | 65 | 61 | 65 | 1,892,000 |
| 2015/04/02 | 62 | 63 | 61 | 62 | 1,845,000 |
| 2015/04/01 | 61 | 62 | 60 | 62 | 2,189,000 |
| 2015/03/31 | 64 | 64 | 62 | 62 | 2,227,000 |
| 2015/03/30 | 60 | 66 | 60 | 64 | 4,597,000 |
| 2015/03/27 | 60 | 61 | 60 | 60 | 756,000 |
| 2015/03/26 | 61 | 61 | 60 | 60 | 1,199,000 |
| 2015/03/25 | 62 | 62 | 61 | 62 | 947,000 |
| 2015/03/24 | 61 | 62 | 61 | 61 | 774,000 |
| 2015/03/23 | 62 | 62 | 61 | 62 | 993,000 |
| 2015/03/20 | 62 | 63 | 62 | 62 | 813,000 |
| 2015/03/19 | 63 | 63 | 62 | 62 | 735,000 |
| 2015/03/18 | 62 | 63 | 62 | 63 | 1,495,000 |
| 2015/03/17 | 62 | 63 | 62 | 62 | 840,000 |
| 2015/03/16 | 63 | 63 | 62 | 62 | 705,000 |
| 2015/03/13 | 63 | 63 | 62 | 63 | 878,000 |
| 2015/03/12 | 62 | 63 | 62 | 63 | 672,000 |
| 2015/03/11 | 61 | 63 | 61 | 62 | 1,170,000 |
| 2015/03/10 | 63 | 63 | 62 | 63 | 924,000 |
| 2015/03/09 | 63 | 63 | 62 | 62 | 1,961,000 |
| 2015/03/06 | 64 | 65 | 63 | 64 | 1,233,000 |
| 2015/03/05 | 62 | 64 | 62 | 64 | 1,897,000 |
| 2015/03/04 | 62 | 63 | 62 | 62 | 1,072,000 |
| 2015/03/03 | 63 | 63 | 61 | 62 | 1,627,000 |
| 2015/03/02 | 62 | 63 | 62 | 63 | 1,006,000 |
| 2015/02/27 | 63 | 63 | 62 | 63 | 1,477,000 |
| 2015/02/26 | 64 | 64 | 63 | 63 | 1,494,000 |
| 2015/02/25 | 65 | 65 | 63 | 64 | 1,416,000 |
| 2015/02/24 | 63 | 65 | 63 | 65 | 1,146,000 |
| 2015/02/23 | 65 | 65 | 63 | 63 | 1,200,000 |
| 2015/02/20 | 63 | 64 | 63 | 64 | 952,000 |
| 2015/02/19 | 63 | 64 | 63 | 64 | 594,000 |
| 2015/02/18 | 63 | 64 | 63 | 63 | 850,000 |
| 2015/02/17 | 63 | 64 | 62 | 63 | 1,208,000 |
| 2015/02/16 | 62 | 64 | 62 | 63 | 1,895,000 |
| 2015/02/13 | 61 | 62 | 61 | 62 | 1,109,000 |
| 2015/02/12 | 61 | 62 | 61 | 62 | 678,000 |
| 2015/02/10 | 60 | 62 | 60 | 62 | 991,000 |
| 2015/02/09 | 60 | 61 | 60 | 60 | 775,000 |
| 2015/02/06 | 59 | 60 | 59 | 60 | 1,000,000 |
| 2015/02/05 | 60 | 61 | 60 | 60 | 1,325,000 |
| 2015/02/04 | 60 | 61 | 59 | 61 | 922,000 |
| 2015/02/03 | 60 | 61 | 60 | 60 | 1,000,000 |
| 2015/02/02 | 61 | 62 | 61 | 61 | 818,000 |
| 2015/01/30 | 61 | 62 | 61 | 62 | 904,000 |
| 2015/01/29 | 61 | 62 | 60 | 61 | 822,000 |
| 2015/01/28 | 61 | 62 | 61 | 61 | 1,522,000 |
| 2015/01/27 | 61 | 62 | 60 | 62 | 1,149,000 |
| 2015/01/26 | 61 | 61 | 60 | 60 | 946,000 |
| 2015/01/23 | 60 | 61 | 60 | 60 | 728,000 |
| 2015/01/22 | 60 | 61 | 59 | 61 | 1,146,000 |
| 2015/01/21 | 60 | 61 | 59 | 60 | 1,206,000 |
| 2015/01/20 | 59 | 60 | 59 | 60 | 575,000 |
| 2015/01/19 | 60 | 60 | 59 | 59 | 666,000 |
| 2015/01/16 | 59 | 60 | 59 | 59 | 624,000 |
| 2015/01/15 | 61 | 61 | 60 | 60 | 1,057,000 |
| 2015/01/14 | 61 | 61 | 60 | 60 | 1,317,000 |
| 2015/01/13 | 60 | 62 | 60 | 61 | 993,000 |
| 2015/01/09 | 61 | 61 | 60 | 61 | 748,000 |
| 2015/01/08 | 62 | 62 | 60 | 61 | 1,128,000 |
| 2015/01/07 | 61 | 61 | 59 | 61 | 1,420,000 |
| 2015/01/06 | 62 | 62 | 61 | 61 | 1,261,000 |
| 2015/01/05 | 62 | 63 | 62 | 63 | 787,000 |