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 |
---|---|---|---|---|---|
1983/12/28 | 276 | 276 | 276 | 276 | 1,000 |
1983/12/27 | 275 | 275 | 275 | 275 | 19,000 |
1983/12/26 | 275 | 275 | 275 | 275 | 14,000 |
1983/12/24 | 273 | 275 | 273 | 275 | 15,000 |
1983/12/23 | 273 | 275 | 273 | 275 | 17,000 |
1983/12/22 | 269 | 272 | 269 | 272 | 28,000 |
1983/12/21 | 264 | 270 | 263 | 270 | 51,000 |
1983/12/20 | 263 | 265 | 263 | 264 | 24,000 |
1983/12/19 | 262 | 263 | 262 | 262 | 6,000 |
1983/12/17 | 267 | 267 | 267 | 267 | 13,000 |
1983/12/16 | 270 | 270 | 268 | 268 | 12,000 |
1983/12/15 | 273 | 273 | 273 | 273 | 20,000 |
1983/12/14 | 273 | 273 | 272 | 272 | 5,000 |
1983/12/13 | 275 | 275 | 272 | 273 | 26,000 |
1983/12/12 | 275 | 277 | 275 | 275 | 18,000 |
1983/12/09 | 278 | 278 | 275 | 275 | 16,000 |
1983/12/08 | 280 | 280 | 276 | 278 | 11,000 |
1983/12/07 | 275 | 278 | 275 | 278 | 14,000 |
1983/12/06 | 275 | 275 | 275 | 275 | 6,000 |
1983/12/05 | 272 | 273 | 272 | 272 | 17,000 |
1983/12/03 | 272 | 272 | 272 | 272 | 16,000 |
1983/12/02 | 272 | 272 | 272 | 272 | 6,000 |
1983/12/01 | 273 | 273 | 271 | 271 | 12,000 |
1983/11/30 | 275 | 275 | 273 | 273 | 7,000 |
1983/11/29 | 273 | 274 | 270 | 271 | 18,000 |
1983/11/28 | 280 | 280 | 266 | 268 | 42,000 |
1983/11/26 | 280 | 280 | 280 | 280 | 8,000 |
1983/11/25 | 284 | 284 | 281 | 281 | 23,000 |
1983/11/24 | 278 | 285 | 278 | 283 | 18,000 |
1983/11/22 | 280 | 286 | 280 | 281 | 17,000 |
1983/11/21 | 275 | 280 | 275 | 278 | 5,000 |
1983/11/19 | 267 | 270 | 267 | 270 | 8,000 |
1983/11/18 | 263 | 267 | 262 | 267 | 34,000 |
1983/11/17 | 264 | 264 | 262 | 263 | 34,000 |
1983/11/16 | 264 | 265 | 263 | 265 | 26,000 |
1983/11/15 | 262 | 265 | 262 | 264 | 28,000 |
1983/11/14 | 263 | 263 | 262 | 262 | 25,000 |
1983/11/11 | 263 | 263 | 262 | 262 | 35,000 |
1983/11/10 | 262 | 263 | 262 | 263 | 26,000 |
1983/11/05 | 263 | 263 | 262 | 262 | 11,000 |
1983/11/04 | 265 | 265 | 262 | 263 | 17,000 |
1983/11/02 | 265 | 265 | 262 | 263 | 15,000 |
1983/10/31 | 265 | 265 | 262 | 262 | 33,000 |
1983/10/29 | 263 | 265 | 263 | 265 | 8,000 |
1983/10/27 | 265 | 265 | 263 | 263 | 30,000 |
1983/10/26 | 263 | 264 | 263 | 264 | 12,000 |
1983/10/25 | 264 | 264 | 264 | 264 | 11,000 |
1983/10/24 | 264 | 264 | 263 | 264 | 60,000 |
1983/10/22 | 264 | 264 | 264 | 264 | 15,000 |
1983/10/21 | 264 | 265 | 264 | 264 | 9,000 |
1983/10/20 | 263 | 263 | 263 | 263 | 19,000 |
1983/10/18 | 263 | 265 | 263 | 263 | 23,000 |
1983/10/17 | 263 | 265 | 263 | 263 | 15,000 |
1983/10/15 | 262 | 262 | 262 | 262 | 12,000 |
1983/10/14 | 262 | 264 | 262 | 262 | 25,000 |
1983/10/13 | 264 | 264 | 264 | 264 | 3,000 |
1983/10/12 | 264 | 264 | 262 | 263 | 13,000 |
1983/10/11 | 265 | 265 | 265 | 265 | 8,000 |
1983/10/07 | 266 | 267 | 265 | 265 | 9,000 |
1983/10/06 | 266 | 267 | 265 | 266 | 10,000 |
1983/10/05 | 266 | 269 | 266 | 267 | 8,000 |
1983/10/04 | 265 | 265 | 265 | 265 | 29,000 |
1983/10/01 | 265 | 265 | 262 | 265 | 10,000 |
1983/09/30 | 266 | 270 | 266 | 269 | 12,000 |
1983/09/29 | 265 | 265 | 265 | 265 | 9,000 |
1983/09/28 | 267 | 268 | 265 | 265 | 12,000 |
1983/09/27 | 270 | 270 | 270 | 270 | 13,000 |
1983/09/26 | 266 | 275 | 266 | 275 | 17,000 |
1983/09/24 | 262 | 265 | 262 | 265 | 25,000 |
1983/09/22 | 265 | 265 | 261 | 262 | 76,000 |
1983/09/21 | 270 | 270 | 267 | 269 | 19,000 |
1983/09/20 | 274 | 274 | 270 | 270 | 24,000 |
1983/09/19 | 275 | 275 | 275 | 275 | 11,000 |
1983/09/17 | 275 | 275 | 275 | 275 | 16,000 |
1983/09/16 | 275 | 275 | 275 | 275 | 11,000 |
1983/09/14 | 274 | 275 | 274 | 275 | 12,000 |
1983/09/13 | 273 | 280 | 273 | 273 | 13,000 |
1983/09/12 | 276 | 280 | 275 | 276 | 9,000 |
1983/09/09 | 275 | 278 | 273 | 273 | 17,000 |
1983/09/08 | 271 | 275 | 271 | 275 | 31,000 |
1983/09/07 | 274 | 274 | 271 | 271 | 52,000 |
1983/09/06 | 274 | 274 | 274 | 274 | 18,000 |
1983/09/05 | 274 | 274 | 273 | 274 | 24,000 |
1983/09/03 | 274 | 274 | 273 | 273 | 8,000 |
1983/09/02 | 274 | 274 | 273 | 274 | 13,000 |
1983/09/01 | 272 | 275 | 272 | 275 | 20,000 |
1983/08/31 | 274 | 274 | 272 | 272 | 24,000 |
1983/08/30 | 274 | 275 | 271 | 275 | 43,000 |
1983/08/29 | 273 | 274 | 272 | 274 | 5,000 |
1983/08/27 | 272 | 272 | 272 | 272 | 28,000 |
1983/08/26 | 271 | 272 | 271 | 272 | 20,000 |
1983/08/25 | 271 | 271 | 271 | 271 | 7,000 |
1983/08/24 | 271 | 271 | 271 | 271 | 26,000 |
1983/08/23 | 272 | 272 | 271 | 271 | 5,000 |
1983/08/22 | 271 | 271 | 271 | 271 | 22,000 |
1983/08/20 | 270 | 275 | 270 | 271 | 15,000 |
1983/08/19 | 270 | 270 | 270 | 270 | 29,000 |
1983/08/18 | 274 | 274 | 273 | 273 | 22,000 |
1983/08/17 | 277 | 277 | 275 | 275 | 21,000 |
1983/08/16 | 277 | 277 | 277 | 277 | 13,000 |
1983/08/15 | 276 | 277 | 276 | 277 | 9,000 |
1983/08/12 | 276 | 277 | 275 | 275 | 15,000 |
1983/08/11 | 275 | 276 | 275 | 276 | 3,000 |
1983/08/10 | 277 | 277 | 275 | 275 | 21,000 |
1983/08/09 | 275 | 275 | 274 | 275 | 13,000 |
1983/08/08 | 277 | 280 | 277 | 277 | 15,000 |
1983/08/06 | 277 | 277 | 275 | 277 | 22,000 |
1983/08/05 | 277 | 277 | 277 | 277 | 14,000 |
1983/08/04 | 280 | 280 | 277 | 277 | 16,000 |
1983/08/03 | 283 | 283 | 280 | 280 | 13,000 |
1983/08/02 | 280 | 285 | 276 | 283 | 19,000 |
1983/08/01 | 285 | 285 | 276 | 282 | 34,000 |
1983/07/30 | 283 | 285 | 280 | 282 | 34,000 |
1983/07/29 | 279 | 281 | 279 | 280 | 22,000 |
1983/07/28 | 279 | 279 | 276 | 276 | 45,000 |
1983/07/27 | 275 | 281 | 275 | 279 | 35,000 |
1983/07/26 | 276 | 280 | 276 | 280 | 13,000 |
1983/07/25 | 277 | 278 | 275 | 276 | 21,000 |
1983/07/23 | 280 | 280 | 275 | 275 | 21,000 |
1983/07/22 | 275 | 285 | 275 | 285 | 55,000 |
1983/07/21 | 269 | 276 | 269 | 275 | 27,000 |
1983/07/20 | 268 | 268 | 268 | 268 | 8,000 |
1983/07/19 | 266 | 266 | 266 | 266 | 6,000 |
1983/07/18 | 265 | 265 | 265 | 265 | 6,000 |
1983/07/15 | 267 | 268 | 265 | 265 | 13,000 |
1983/07/14 | 273 | 273 | 263 | 263 | 125,000 |
1983/07/13 | 270 | 275 | 270 | 275 | 27,000 |
1983/07/12 | 274 | 275 | 263 | 263 | 89,000 |
1983/07/11 | 278 | 278 | 277 | 278 | 25,000 |
1983/07/09 | 277 | 277 | 276 | 277 | 8,000 |
1983/07/08 | 279 | 280 | 277 | 277 | 58,000 |
1983/07/07 | 278 | 279 | 278 | 279 | 12,000 |
1983/07/06 | 279 | 280 | 278 | 278 | 6,000 |
1983/07/05 | 278 | 280 | 278 | 278 | 15,000 |
1983/07/04 | 278 | 280 | 278 | 280 | 7,000 |
1983/07/02 | 278 | 278 | 278 | 278 | 4,000 |
1983/07/01 | 280 | 280 | 276 | 276 | 21,000 |
1983/06/30 | 280 | 285 | 280 | 283 | 13,000 |
1983/06/29 | 280 | 280 | 280 | 280 | 14,000 |
1983/06/28 | 276 | 278 | 268 | 268 | 37,000 |
1983/06/27 | 274 | 274 | 273 | 274 | 9,000 |
1983/06/25 | 273 | 274 | 271 | 274 | 13,000 |
1983/06/24 | 277 | 278 | 277 | 278 | 12,000 |
1983/06/23 | 283 | 284 | 281 | 281 | 10,000 |
1983/06/22 | 284 | 284 | 283 | 283 | 11,000 |
1983/06/21 | 284 | 284 | 283 | 283 | 18,000 |
1983/06/20 | 285 | 285 | 283 | 285 | 19,000 |
1983/06/17 | 285 | 285 | 284 | 284 | 37,000 |
1983/06/16 | 288 | 288 | 285 | 285 | 18,000 |
1983/06/15 | 285 | 285 | 285 | 285 | 5,000 |
1983/06/14 | 289 | 290 | 284 | 284 | 8,000 |
1983/06/13 | 285 | 290 | 285 | 290 | 19,000 |
1983/06/11 | 285 | 285 | 285 | 285 | 4,000 |
1983/06/10 | 288 | 288 | 285 | 285 | 9,000 |
1983/06/09 | 288 | 289 | 285 | 289 | 8,000 |
1983/06/08 | 291 | 291 | 289 | 289 | 20,000 |
1983/06/07 | 292 | 293 | 291 | 291 | 13,000 |
1983/06/06 | 292 | 295 | 292 | 295 | 4,000 |
1983/06/04 | 291 | 291 | 291 | 291 | 21,000 |
1983/06/03 | 295 | 296 | 291 | 295 | 15,000 |
1983/06/02 | 300 | 300 | 295 | 295 | 23,000 |
1983/06/01 | 298 | 300 | 298 | 298 | 33,000 |
1983/05/31 | 298 | 298 | 298 | 298 | 19,000 |
1983/05/30 | 303 | 303 | 298 | 298 | 25,000 |
1983/05/28 | 299 | 300 | 298 | 298 | 9,000 |
1983/05/27 | 300 | 300 | 298 | 298 | 35,000 |
1983/05/26 | 303 | 305 | 298 | 298 | 231,000 |
1983/05/25 | 313 | 317 | 303 | 303 | 159,000 |
1983/05/24 | 304 | 315 | 304 | 312 | 166,000 |
1983/05/23 | 300 | 303 | 300 | 302 | 43,000 |
1983/05/20 | 296 | 300 | 296 | 297 | 34,000 |
1983/05/19 | 305 | 305 | 295 | 295 | 44,000 |
1983/05/18 | 300 | 308 | 300 | 304 | 214,000 |
1983/05/17 | 295 | 300 | 295 | 299 | 83,000 |
1983/05/16 | 291 | 295 | 291 | 291 | 41,000 |
1983/05/14 | 289 | 290 | 288 | 290 | 47,000 |
1983/05/13 | 287 | 289 | 287 | 289 | 18,000 |
1983/05/12 | 287 | 289 | 287 | 287 | 21,000 |
1983/05/11 | 286 | 289 | 286 | 286 | 15,000 |
1983/05/10 | 287 | 287 | 286 | 287 | 18,000 |
1983/05/09 | 286 | 287 | 285 | 287 | 31,000 |
1983/05/07 | 285 | 285 | 285 | 285 | 8,000 |
1983/05/06 | 289 | 289 | 285 | 285 | 11,000 |
1983/05/04 | 290 | 290 | 288 | 288 | 11,000 |
1983/05/02 | 288 | 290 | 285 | 285 | 49,000 |
1983/04/30 | 289 | 289 | 286 | 286 | 5,000 |
1983/04/28 | 292 | 292 | 290 | 290 | 47,000 |
1983/04/27 | 289 | 298 | 286 | 298 | 10,000 |
1983/04/26 | 285 | 299 | 285 | 294 | 101,000 |
1983/04/25 | 289 | 294 | 285 | 294 | 44,000 |
1983/04/23 | 293 | 293 | 285 | 285 | 25,000 |
1983/04/22 | 295 | 299 | 290 | 294 | 127,000 |
1983/04/21 | 290 | 295 | 289 | 295 | 73,000 |
1983/04/20 | 286 | 290 | 286 | 290 | 25,000 |
1983/04/19 | 285 | 289 | 285 | 289 | 18,000 |
1983/04/18 | 290 | 290 | 284 | 285 | 47,000 |
1983/04/15 | 290 | 290 | 285 | 290 | 47,000 |
1983/04/14 | 289 | 290 | 289 | 290 | 17,000 |
1983/04/13 | 290 | 290 | 290 | 290 | 4,000 |
1983/04/12 | 291 | 294 | 283 | 283 | 52,000 |
1983/04/11 | 298 | 300 | 290 | 290 | 179,000 |
1983/04/09 | 294 | 298 | 294 | 296 | 125,000 |
1983/04/08 | 295 | 297 | 294 | 295 | 45,000 |
1983/04/07 | 290 | 298 | 290 | 290 | 48,000 |
1983/04/06 | 289 | 294 | 285 | 291 | 52,000 |
1983/04/05 | 284 | 290 | 284 | 290 | 57,000 |
1983/04/04 | 285 | 285 | 281 | 283 | 29,000 |
1983/04/02 | 281 | 283 | 280 | 280 | 33,000 |
1983/04/01 | 278 | 283 | 278 | 280 | 26,000 |
1983/03/31 | 280 | 280 | 278 | 278 | 33,000 |
1983/03/30 | 275 | 280 | 274 | 279 | 23,000 |
1983/03/29 | 273 | 274 | 272 | 273 | 24,000 |
1983/03/28 | 279 | 279 | 272 | 273 | 24,000 |
1983/03/26 | 280 | 280 | 276 | 280 | 19,000 |
1983/03/25 | 272 | 285 | 271 | 284 | 26,000 |
1983/03/24 | 269 | 271 | 269 | 271 | 9,000 |
1983/03/23 | 268 | 269 | 266 | 267 | 38,000 |
1983/03/22 | 272 | 273 | 265 | 268 | 80,000 |
1983/03/18 | 271 | 271 | 271 | 271 | 9,000 |
1983/03/17 | 280 | 280 | 270 | 270 | 55,000 |
1983/03/16 | 277 | 280 | 275 | 276 | 18,000 |
1983/03/15 | 277 | 278 | 277 | 277 | 14,000 |
1983/03/14 | 276 | 280 | 275 | 275 | 27,000 |
1983/03/12 | 280 | 281 | 275 | 275 | 25,000 |
1983/03/11 | 285 | 285 | 281 | 281 | 20,000 |
1983/03/10 | 280 | 285 | 280 | 285 | 19,000 |
1983/03/09 | 286 | 286 | 280 | 280 | 38,000 |
1983/03/08 | 284 | 285 | 284 | 285 | 20,000 |
1983/03/07 | 283 | 285 | 280 | 284 | 40,000 |
1983/03/05 | 280 | 285 | 280 | 284 | 33,000 |
1983/03/04 | 270 | 280 | 270 | 280 | 118,000 |
1983/03/03 | 265 | 270 | 265 | 265 | 151,000 |
1983/03/02 | 261 | 263 | 256 | 260 | 456,000 |
1983/03/01 | 275 | 275 | 260 | 260 | 154,000 |
1983/02/28 | 280 | 281 | 270 | 270 | 97,000 |
1983/02/25 | 281 | 283 | 280 | 280 | 37,000 |
1983/02/23 | 281 | 281 | 281 | 281 | 24,000 |
1983/02/22 | 283 | 283 | 281 | 281 | 14,000 |
1983/02/21 | 283 | 284 | 281 | 281 | 33,000 |
1983/02/18 | 284 | 284 | 283 | 283 | 35,000 |
1983/02/17 | 286 | 286 | 283 | 283 | 30,000 |
1983/02/16 | 289 | 289 | 283 | 283 | 28,000 |
1983/02/15 | 285 | 289 | 285 | 289 | 32,000 |
1983/02/14 | 284 | 290 | 283 | 283 | 20,000 |
1983/02/12 | 285 | 285 | 283 | 283 | 14,000 |
1983/02/10 | 285 | 285 | 283 | 283 | 20,000 |
1983/02/09 | 289 | 290 | 285 | 288 | 14,000 |
1983/02/08 | 285 | 289 | 285 | 289 | 15,000 |
1983/02/07 | 284 | 285 | 284 | 285 | 13,000 |
1983/02/05 | 287 | 288 | 284 | 288 | 6,000 |
1983/02/04 | 285 | 285 | 281 | 283 | 11,000 |
1983/02/03 | 285 | 288 | 281 | 288 | 40,000 |
1983/02/02 | 290 | 294 | 288 | 288 | 32,000 |
1983/02/01 | 292 | 293 | 290 | 293 | 13,000 |
1983/01/31 | 288 | 290 | 288 | 290 | 16,000 |
1983/01/29 | 282 | 288 | 281 | 288 | 11,000 |
1983/01/28 | 282 | 282 | 281 | 281 | 25,000 |
1983/01/27 | 285 | 289 | 281 | 282 | 15,000 |
1983/01/26 | 287 | 294 | 287 | 291 | 19,000 |
1983/01/25 | 284 | 288 | 282 | 288 | 28,000 |
1983/01/24 | 294 | 294 | 287 | 289 | 21,000 |
1983/01/22 | 295 | 297 | 294 | 294 | 13,000 |
1983/01/21 | 295 | 300 | 291 | 294 | 27,000 |
1983/01/20 | 287 | 291 | 287 | 291 | 40,000 |
1983/01/19 | 280 | 288 | 280 | 287 | 55,000 |
1983/01/18 | 280 | 283 | 279 | 280 | 200,000 |
1983/01/17 | 287 | 290 | 280 | 280 | 190,000 |
1983/01/14 | 285 | 290 | 285 | 290 | 65,000 |
1983/01/13 | 305 | 306 | 301 | 305 | 36,000 |
1983/01/12 | 308 | 308 | 306 | 306 | 24,000 |
1983/01/11 | 310 | 310 | 308 | 308 | 6,000 |
1983/01/10 | 310 | 310 | 306 | 310 | 14,000 |
1983/01/07 | 307 | 307 | 305 | 306 | 30,000 |
1983/01/06 | 307 | 307 | 305 | 306 | 26,000 |
1983/01/05 | 308 | 308 | 307 | 307 | 12,000 |
1983/01/04 | 307 | 307 | 307 | 307 | 4,000 |