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 |
---|---|---|---|---|---|
1985/12/28 | 404 | 415 | 404 | 406 | 51,000 |
1985/12/27 | 410 | 420 | 409 | 409 | 88,000 |
1985/12/26 | 395 | 405 | 395 | 395 | 169,000 |
1985/12/25 | 406 | 406 | 397 | 400 | 88,000 |
1985/12/24 | 410 | 410 | 408 | 408 | 63,000 |
1985/12/23 | 404 | 410 | 403 | 408 | 142,000 |
1985/12/21 | 410 | 410 | 405 | 405 | 26,000 |
1985/12/20 | 413 | 413 | 410 | 410 | 53,000 |
1985/12/19 | 412 | 418 | 410 | 415 | 102,000 |
1985/12/18 | 414 | 418 | 403 | 412 | 104,000 |
1985/12/17 | 418 | 418 | 414 | 415 | 115,000 |
1985/12/16 | 415 | 420 | 415 | 416 | 48,000 |
1985/12/13 | 415 | 420 | 415 | 417 | 52,000 |
1985/12/12 | 415 | 416 | 412 | 415 | 83,000 |
1985/12/11 | 420 | 425 | 407 | 420 | 89,000 |
1985/12/10 | 420 | 425 | 415 | 425 | 54,000 |
1985/12/09 | 421 | 429 | 415 | 415 | 52,000 |
1985/12/07 | 430 | 432 | 422 | 422 | 76,000 |
1985/12/06 | 435 | 435 | 425 | 425 | 156,000 |
1985/12/05 | 418 | 434 | 418 | 433 | 324,000 |
1985/12/04 | 421 | 421 | 412 | 415 | 94,000 |
1985/12/03 | 430 | 435 | 416 | 420 | 168,000 |
1985/12/02 | 435 | 440 | 428 | 435 | 151,000 |
1985/11/30 | 442 | 442 | 435 | 435 | 377,000 |
1985/11/29 | 425 | 444 | 421 | 444 | 1,240,000 |
1985/11/28 | 420 | 429 | 415 | 425 | 405,000 |
1985/11/27 | 418 | 425 | 410 | 420 | 481,000 |
1985/11/26 | 402 | 419 | 401 | 407 | 226,000 |
1985/11/25 | 393 | 405 | 390 | 403 | 93,000 |
1985/11/22 | 389 | 395 | 386 | 393 | 119,000 |
1985/11/21 | 393 | 393 | 386 | 388 | 104,000 |
1985/11/20 | 407 | 407 | 390 | 395 | 54,000 |
1985/11/19 | 402 | 408 | 390 | 408 | 33,000 |
1985/11/18 | 401 | 407 | 401 | 407 | 33,000 |
1985/11/16 | 410 | 410 | 400 | 410 | 14,000 |
1985/11/15 | 401 | 414 | 400 | 410 | 31,000 |
1985/11/14 | 396 | 396 | 385 | 388 | 269,000 |
1985/11/13 | 415 | 423 | 405 | 423 | 297,000 |
1985/11/12 | 400 | 413 | 395 | 413 | 72,000 |
1985/11/11 | 410 | 419 | 405 | 405 | 49,000 |
1985/11/08 | 417 | 420 | 416 | 420 | 268,000 |
1985/11/07 | 411 | 421 | 407 | 416 | 230,000 |
1985/11/06 | 395 | 415 | 394 | 414 | 146,000 |
1985/11/05 | 392 | 392 | 390 | 392 | 32,000 |
1985/11/02 | 386 | 388 | 386 | 387 | 26,000 |
1985/11/01 | 391 | 392 | 386 | 386 | 73,000 |
1985/10/31 | 396 | 396 | 390 | 392 | 41,000 |
1985/10/30 | 401 | 405 | 395 | 395 | 64,000 |
1985/10/29 | 403 | 405 | 398 | 404 | 92,000 |
1985/10/28 | 395 | 405 | 391 | 405 | 68,000 |
1985/10/26 | 385 | 390 | 385 | 385 | 37,000 |
1985/10/25 | 411 | 414 | 405 | 405 | 72,000 |
1985/10/24 | 418 | 419 | 405 | 405 | 106,000 |
1985/10/23 | 423 | 429 | 413 | 413 | 325,000 |
1985/10/22 | 429 | 439 | 410 | 410 | 821,000 |
1985/10/21 | 414 | 429 | 413 | 425 | 438,000 |
1985/10/19 | 413 | 420 | 406 | 411 | 136,000 |
1985/10/18 | 405 | 415 | 402 | 403 | 298,000 |
1985/10/17 | 419 | 420 | 405 | 410 | 312,000 |
1985/10/16 | 410 | 424 | 407 | 420 | 421,000 |
1985/10/15 | 415 | 419 | 400 | 400 | 222,000 |
1985/10/14 | 386 | 425 | 386 | 420 | 802,000 |
1985/10/11 | 390 | 393 | 381 | 381 | 41,000 |
1985/10/09 | 388 | 390 | 385 | 385 | 30,000 |
1985/10/08 | 394 | 395 | 390 | 394 | 86,000 |
1985/10/07 | 391 | 401 | 390 | 399 | 110,000 |
1985/10/05 | 393 | 395 | 392 | 392 | 23,000 |
1985/10/04 | 389 | 395 | 389 | 390 | 88,000 |
1985/10/03 | 380 | 389 | 375 | 386 | 78,000 |
1985/10/02 | 370 | 380 | 370 | 378 | 104,000 |
1985/10/01 | 366 | 370 | 366 | 367 | 55,000 |
1985/09/30 | 366 | 373 | 366 | 373 | 37,000 |
1985/09/28 | 366 | 375 | 365 | 365 | 27,000 |
1985/09/27 | 371 | 375 | 365 | 366 | 46,000 |
1985/09/26 | 370 | 371 | 365 | 371 | 44,000 |
1985/09/25 | 373 | 375 | 366 | 366 | 49,000 |
1985/09/24 | 373 | 380 | 371 | 371 | 31,000 |
1985/09/21 | 380 | 380 | 371 | 371 | 52,000 |
1985/09/20 | 382 | 386 | 380 | 380 | 40,000 |
1985/09/19 | 380 | 385 | 380 | 382 | 69,000 |
1985/09/18 | 374 | 381 | 374 | 380 | 62,000 |
1985/09/17 | 369 | 374 | 369 | 374 | 45,000 |
1985/09/13 | 363 | 368 | 362 | 368 | 52,000 |
1985/09/12 | 365 | 365 | 362 | 365 | 78,000 |
1985/09/11 | 373 | 373 | 366 | 368 | 154,000 |
1985/09/10 | 376 | 377 | 372 | 372 | 11,000 |
1985/09/09 | 380 | 380 | 365 | 370 | 17,000 |
1985/09/07 | 387 | 389 | 385 | 385 | 42,000 |
1985/09/06 | 386 | 389 | 385 | 389 | 50,000 |
1985/09/05 | 390 | 390 | 385 | 388 | 66,000 |
1985/09/04 | 386 | 395 | 385 | 390 | 126,000 |
1985/09/03 | 387 | 391 | 384 | 390 | 57,000 |
1985/09/02 | 390 | 391 | 386 | 386 | 54,000 |
1985/08/30 | 393 | 395 | 391 | 391 | 27,000 |
1985/08/29 | 391 | 395 | 391 | 395 | 36,000 |
1985/08/28 | 398 | 400 | 390 | 390 | 112,000 |
1985/08/27 | 400 | 400 | 395 | 400 | 108,000 |
1985/08/26 | 396 | 397 | 394 | 394 | 45,000 |
1985/08/24 | 394 | 395 | 393 | 395 | 30,000 |
1985/08/23 | 393 | 395 | 393 | 393 | 47,000 |
1985/08/22 | 394 | 394 | 393 | 394 | 26,000 |
1985/08/21 | 391 | 394 | 390 | 390 | 108,000 |
1985/08/20 | 397 | 397 | 390 | 390 | 31,000 |
1985/08/19 | 395 | 398 | 392 | 395 | 50,000 |
1985/08/17 | 395 | 398 | 390 | 390 | 58,000 |
1985/08/16 | 389 | 393 | 389 | 390 | 50,000 |
1985/08/15 | 394 | 394 | 387 | 390 | 55,000 |
1985/08/14 | 387 | 395 | 387 | 395 | 69,000 |
1985/08/13 | 386 | 391 | 386 | 387 | 13,000 |
1985/08/12 | 388 | 398 | 386 | 395 | 21,000 |
1985/08/09 | 392 | 400 | 390 | 390 | 62,000 |
1985/08/08 | 395 | 399 | 390 | 395 | 58,000 |
1985/08/07 | 400 | 402 | 395 | 399 | 68,000 |
1985/08/06 | 401 | 408 | 395 | 400 | 142,000 |
1985/08/05 | 410 | 411 | 400 | 410 | 149,000 |
1985/08/03 | 415 | 419 | 410 | 417 | 309,000 |
1985/08/02 | 407 | 438 | 405 | 425 | 992,000 |
1985/08/01 | 388 | 407 | 387 | 407 | 521,000 |
1985/07/31 | 377 | 387 | 375 | 387 | 120,000 |
1985/07/30 | 383 | 390 | 378 | 378 | 63,000 |
1985/07/29 | 388 | 388 | 375 | 380 | 103,000 |
1985/07/27 | 383 | 390 | 378 | 390 | 48,000 |
1985/07/26 | 383 | 383 | 380 | 383 | 46,000 |
1985/07/25 | 393 | 396 | 380 | 383 | 457,000 |
1985/07/24 | 380 | 390 | 380 | 388 | 320,000 |
1985/07/23 | 378 | 380 | 378 | 378 | 60,000 |
1985/07/22 | 380 | 382 | 378 | 378 | 58,000 |
1985/07/20 | 379 | 380 | 376 | 379 | 45,000 |
1985/07/19 | 369 | 378 | 367 | 376 | 77,000 |
1985/07/18 | 367 | 369 | 365 | 368 | 100,000 |
1985/07/17 | 367 | 374 | 365 | 366 | 169,000 |
1985/07/16 | 367 | 370 | 367 | 367 | 65,000 |
1985/07/15 | 369 | 369 | 362 | 367 | 103,000 |
1985/07/12 | 374 | 374 | 368 | 368 | 77,000 |
1985/07/11 | 370 | 374 | 368 | 370 | 52,000 |
1985/07/10 | 370 | 375 | 366 | 367 | 167,000 |
1985/07/09 | 375 | 377 | 370 | 370 | 126,000 |
1985/07/08 | 375 | 380 | 375 | 375 | 65,000 |
1985/07/06 | 379 | 380 | 375 | 375 | 65,000 |
1985/07/05 | 372 | 380 | 372 | 375 | 100,000 |
1985/07/04 | 371 | 375 | 371 | 371 | 67,000 |
1985/07/03 | 373 | 375 | 370 | 375 | 36,000 |
1985/07/02 | 370 | 373 | 367 | 373 | 50,000 |
1985/07/01 | 367 | 373 | 366 | 367 | 83,000 |
1985/06/29 | 373 | 374 | 368 | 368 | 56,000 |
1985/06/28 | 375 | 375 | 371 | 373 | 52,000 |
1985/06/27 | 375 | 376 | 370 | 370 | 49,000 |
1985/06/26 | 375 | 375 | 372 | 375 | 71,000 |
1985/06/25 | 376 | 379 | 372 | 372 | 61,000 |
1985/06/24 | 380 | 380 | 375 | 375 | 43,000 |
1985/06/22 | 375 | 380 | 375 | 375 | 29,000 |
1985/06/21 | 380 | 380 | 373 | 373 | 106,000 |
1985/06/20 | 387 | 387 | 378 | 380 | 256,000 |
1985/06/19 | 375 | 394 | 373 | 390 | 517,000 |
1985/06/18 | 382 | 384 | 378 | 378 | 167,000 |
1985/06/17 | 383 | 384 | 377 | 380 | 97,000 |
1985/06/15 | 378 | 384 | 377 | 384 | 68,000 |
1985/06/14 | 378 | 388 | 375 | 375 | 258,000 |
1985/06/13 | 379 | 380 | 376 | 376 | 289,000 |
1985/06/12 | 376 | 380 | 374 | 380 | 125,000 |
1985/06/11 | 378 | 378 | 365 | 365 | 200,000 |
1985/06/10 | 379 | 383 | 378 | 381 | 222,000 |
1985/06/07 | 378 | 382 | 369 | 371 | 503,000 |
1985/06/06 | 375 | 385 | 375 | 380 | 485,000 |
1985/06/05 | 360 | 371 | 356 | 370 | 222,000 |
1985/06/04 | 356 | 360 | 356 | 358 | 49,000 |
1985/06/03 | 360 | 363 | 358 | 358 | 229,000 |
1985/06/01 | 360 | 363 | 360 | 361 | 104,000 |
1985/05/31 | 361 | 362 | 360 | 360 | 107,000 |
1985/05/30 | 361 | 364 | 360 | 364 | 84,000 |
1985/05/29 | 362 | 363 | 359 | 360 | 214,000 |
1985/05/28 | 360 | 361 | 360 | 361 | 59,000 |
1985/05/27 | 361 | 363 | 360 | 361 | 70,000 |
1985/05/25 | 363 | 365 | 360 | 363 | 75,000 |
1985/05/24 | 369 | 369 | 355 | 362 | 521,000 |
1985/05/23 | 360 | 376 | 359 | 375 | 763,000 |
1985/05/22 | 365 | 365 | 360 | 364 | 199,000 |
1985/05/21 | 363 | 365 | 360 | 362 | 464,000 |
1985/05/20 | 360 | 371 | 359 | 366 | 701,000 |
1985/05/18 | 359 | 360 | 358 | 360 | 217,000 |
1985/05/17 | 355 | 360 | 351 | 351 | 393,000 |
1985/05/16 | 353 | 353 | 342 | 349 | 310,000 |
1985/05/15 | 335 | 365 | 334 | 358 | 817,000 |
1985/05/14 | 335 | 335 | 332 | 332 | 58,000 |
1985/05/13 | 335 | 339 | 335 | 335 | 69,000 |
1985/05/10 | 336 | 337 | 333 | 333 | 91,000 |
1985/05/09 | 329 | 340 | 329 | 340 | 54,000 |
1985/05/08 | 331 | 333 | 327 | 327 | 27,000 |
1985/05/07 | 335 | 335 | 327 | 330 | 15,000 |
1985/05/04 | 337 | 337 | 337 | 337 | 15,000 |
1985/05/02 | 327 | 327 | 325 | 327 | 12,000 |
1985/05/01 | 325 | 327 | 325 | 325 | 25,000 |
1985/04/30 | 331 | 331 | 331 | 331 | 16,000 |
1985/04/27 | 328 | 329 | 327 | 327 | 6,000 |
1985/04/26 | 326 | 334 | 326 | 330 | 165,000 |
1985/04/25 | 335 | 340 | 330 | 340 | 237,000 |
1985/04/24 | 335 | 340 | 334 | 335 | 55,000 |
1985/04/23 | 337 | 337 | 330 | 334 | 52,000 |
1985/04/22 | 325 | 340 | 325 | 340 | 71,000 |
1985/04/20 | 322 | 323 | 322 | 323 | 4,000 |
1985/04/19 | 318 | 321 | 318 | 321 | 19,000 |
1985/04/18 | 320 | 322 | 320 | 320 | 29,000 |
1985/04/17 | 315 | 318 | 310 | 318 | 63,000 |
1985/04/16 | 333 | 333 | 325 | 325 | 55,000 |
1985/04/15 | 337 | 337 | 334 | 334 | 63,000 |
1985/04/12 | 336 | 337 | 335 | 336 | 23,000 |
1985/04/11 | 340 | 341 | 340 | 340 | 177,000 |
1985/04/10 | 340 | 343 | 339 | 340 | 158,000 |
1985/04/09 | 343 | 347 | 340 | 345 | 144,000 |
1985/04/08 | 327 | 343 | 327 | 343 | 155,000 |
1985/04/06 | 325 | 327 | 325 | 326 | 81,000 |
1985/04/05 | 323 | 325 | 322 | 325 | 32,000 |
1985/04/04 | 325 | 327 | 325 | 325 | 56,000 |
1985/04/03 | 325 | 327 | 323 | 327 | 68,000 |
1985/04/02 | 324 | 325 | 321 | 325 | 63,000 |
1985/04/01 | 325 | 325 | 320 | 321 | 29,000 |
1985/03/30 | 324 | 324 | 310 | 310 | 27,000 |
1985/03/29 | 324 | 324 | 322 | 323 | 17,000 |
1985/03/28 | 318 | 325 | 318 | 322 | 81,000 |
1985/03/27 | 316 | 317 | 313 | 316 | 42,000 |
1985/03/26 | 311 | 319 | 311 | 319 | 46,000 |
1985/03/25 | 317 | 317 | 308 | 308 | 38,000 |
1985/03/23 | 320 | 320 | 315 | 315 | 18,000 |
1985/03/22 | 319 | 319 | 310 | 310 | 110,000 |
1985/03/20 | 319 | 319 | 316 | 319 | 86,000 |
1985/03/19 | 320 | 320 | 315 | 315 | 63,000 |
1985/03/18 | 319 | 320 | 319 | 320 | 20,000 |
1985/03/16 | 321 | 321 | 319 | 319 | 44,000 |
1985/03/15 | 323 | 323 | 321 | 321 | 26,000 |
1985/03/14 | 322 | 325 | 320 | 321 | 46,000 |
1985/03/13 | 321 | 325 | 320 | 320 | 67,000 |
1985/03/12 | 320 | 321 | 320 | 320 | 57,000 |
1985/03/11 | 327 | 330 | 325 | 325 | 21,000 |
1985/03/08 | 318 | 324 | 318 | 323 | 102,000 |
1985/03/07 | 320 | 320 | 318 | 318 | 114,000 |
1985/03/06 | 320 | 320 | 320 | 320 | 66,000 |
1985/03/05 | 325 | 326 | 320 | 320 | 45,000 |
1985/03/04 | 320 | 324 | 319 | 320 | 53,000 |
1985/03/02 | 319 | 321 | 319 | 319 | 141,000 |
1985/03/01 | 320 | 321 | 319 | 321 | 100,000 |
1985/02/28 | 320 | 321 | 318 | 318 | 44,000 |
1985/02/27 | 318 | 322 | 316 | 319 | 31,000 |
1985/02/26 | 320 | 325 | 315 | 315 | 56,000 |
1985/02/25 | 320 | 323 | 320 | 323 | 16,000 |
1985/02/23 | 320 | 326 | 320 | 320 | 50,000 |
1985/02/22 | 322 | 322 | 322 | 322 | 9,000 |
1985/02/21 | 325 | 326 | 315 | 315 | 51,000 |
1985/02/20 | 330 | 330 | 326 | 326 | 28,000 |
1985/02/19 | 330 | 330 | 328 | 330 | 40,000 |
1985/02/18 | 331 | 332 | 330 | 331 | 51,000 |
1985/02/16 | 320 | 330 | 317 | 330 | 36,000 |
1985/02/15 | 318 | 320 | 315 | 315 | 140,000 |
1985/02/14 | 325 | 325 | 317 | 317 | 65,000 |
1985/02/13 | 332 | 332 | 323 | 325 | 65,000 |
1985/02/12 | 316 | 340 | 316 | 317 | 310,000 |
1985/02/08 | 303 | 314 | 303 | 314 | 183,000 |
1985/02/07 | 314 | 314 | 309 | 313 | 135,000 |
1985/02/06 | 311 | 315 | 311 | 314 | 64,000 |
1985/02/05 | 320 | 324 | 309 | 310 | 77,000 |
1985/02/04 | 324 | 325 | 324 | 325 | 20,000 |
1985/02/02 | 321 | 325 | 321 | 325 | 13,000 |
1985/02/01 | 330 | 330 | 325 | 325 | 42,000 |
1985/01/31 | 329 | 335 | 325 | 325 | 39,000 |
1985/01/30 | 325 | 330 | 323 | 330 | 95,000 |
1985/01/29 | 325 | 325 | 325 | 325 | 49,000 |
1985/01/28 | 325 | 327 | 325 | 325 | 20,000 |
1985/01/26 | 311 | 317 | 311 | 312 | 90,000 |
1985/01/25 | 326 | 326 | 319 | 319 | 60,000 |
1985/01/24 | 325 | 327 | 321 | 321 | 85,000 |
1985/01/23 | 332 | 332 | 324 | 324 | 45,000 |
1985/01/22 | 338 | 338 | 333 | 333 | 41,000 |
1985/01/21 | 336 | 344 | 336 | 338 | 92,000 |
1985/01/19 | 326 | 327 | 325 | 326 | 122,000 |
1985/01/18 | 327 | 327 | 321 | 321 | 94,000 |
1985/01/17 | 328 | 328 | 326 | 327 | 75,000 |
1985/01/16 | 328 | 329 | 320 | 328 | 97,000 |
1985/01/14 | 329 | 330 | 328 | 328 | 73,000 |
1985/01/11 | 328 | 330 | 328 | 328 | 220,000 |
1985/01/10 | 330 | 330 | 328 | 328 | 66,000 |
1985/01/09 | 328 | 329 | 328 | 328 | 103,000 |
1985/01/08 | 332 | 334 | 328 | 328 | 50,000 |
1985/01/07 | 330 | 334 | 328 | 328 | 80,000 |
1985/01/05 | 330 | 330 | 328 | 330 | 18,000 |
1985/01/04 | 330 | 330 | 328 | 328 | 14,000 |