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 |
---|---|---|---|---|---|
1986/12/27 | 480 | 481 | 460 | 470 | 67,000 |
1986/12/26 | 480 | 480 | 480 | 480 | 7,000 |
1986/12/25 | 489 | 490 | 479 | 479 | 40,000 |
1986/12/24 | 478 | 486 | 478 | 486 | 52,000 |
1986/12/23 | 485 | 485 | 478 | 478 | 67,000 |
1986/12/22 | 481 | 489 | 480 | 488 | 47,000 |
1986/12/19 | 475 | 480 | 475 | 475 | 69,000 |
1986/12/18 | 483 | 483 | 468 | 470 | 164,000 |
1986/12/17 | 480 | 485 | 473 | 483 | 100,000 |
1986/12/16 | 478 | 480 | 475 | 475 | 52,000 |
1986/12/15 | 475 | 479 | 470 | 470 | 102,000 |
1986/12/12 | 473 | 475 | 468 | 474 | 37,000 |
1986/12/11 | 474 | 474 | 467 | 473 | 10,000 |
1986/12/10 | 466 | 474 | 465 | 470 | 17,000 |
1986/12/09 | 468 | 470 | 460 | 461 | 87,000 |
1986/12/08 | 469 | 471 | 461 | 468 | 56,000 |
1986/12/06 | 469 | 473 | 469 | 470 | 65,000 |
1986/12/05 | 480 | 480 | 469 | 469 | 82,000 |
1986/12/04 | 475 | 480 | 472 | 477 | 99,000 |
1986/12/03 | 475 | 475 | 472 | 475 | 88,000 |
1986/12/02 | 484 | 485 | 476 | 480 | 120,000 |
1986/12/01 | 481 | 485 | 475 | 485 | 212,000 |
1986/11/29 | 460 | 470 | 450 | 451 | 256,000 |
1986/11/28 | 441 | 443 | 440 | 440 | 75,000 |
1986/11/27 | 436 | 440 | 433 | 440 | 58,000 |
1986/11/26 | 436 | 439 | 433 | 433 | 41,000 |
1986/11/25 | 440 | 440 | 436 | 436 | 15,000 |
1986/11/22 | 438 | 440 | 432 | 440 | 13,000 |
1986/11/21 | 438 | 440 | 435 | 440 | 80,000 |
1986/11/20 | 440 | 440 | 435 | 435 | 61,000 |
1986/11/19 | 435 | 440 | 435 | 440 | 28,000 |
1986/11/18 | 436 | 450 | 436 | 443 | 31,000 |
1986/11/17 | 434 | 445 | 432 | 435 | 58,000 |
1986/11/14 | 425 | 425 | 423 | 424 | 14,000 |
1986/11/13 | 419 | 425 | 415 | 425 | 24,000 |
1986/11/12 | 407 | 419 | 407 | 419 | 12,000 |
1986/11/11 | 410 | 410 | 405 | 406 | 23,000 |
1986/11/10 | 400 | 410 | 400 | 410 | 60,000 |
1986/11/07 | 390 | 400 | 390 | 400 | 69,000 |
1986/11/06 | 401 | 401 | 400 | 400 | 8,000 |
1986/11/05 | 400 | 400 | 400 | 400 | 23,000 |
1986/11/04 | 410 | 410 | 400 | 400 | 10,000 |
1986/11/01 | 411 | 411 | 400 | 400 | 5,000 |
1986/10/31 | 411 | 420 | 411 | 415 | 21,000 |
1986/10/30 | 400 | 410 | 400 | 410 | 24,000 |
1986/10/29 | 400 | 400 | 400 | 400 | 48,000 |
1986/10/28 | 394 | 400 | 394 | 400 | 11,000 |
1986/10/27 | 405 | 405 | 392 | 392 | 22,000 |
1986/10/25 | 385 | 390 | 381 | 390 | 7,000 |
1986/10/24 | 385 | 390 | 385 | 385 | 71,000 |
1986/10/23 | 380 | 385 | 380 | 385 | 13,000 |
1986/10/22 | 385 | 385 | 380 | 380 | 26,000 |
1986/10/21 | 385 | 385 | 380 | 380 | 4,000 |
1986/10/20 | 384 | 390 | 384 | 390 | 5,000 |
1986/10/17 | 390 | 390 | 390 | 390 | 7,000 |
1986/10/16 | 390 | 390 | 380 | 380 | 23,000 |
1986/10/15 | 400 | 400 | 390 | 390 | 15,000 |
1986/10/14 | 398 | 398 | 390 | 395 | 14,000 |
1986/10/13 | 400 | 401 | 400 | 400 | 30,000 |
1986/10/09 | 390 | 399 | 390 | 399 | 31,000 |
1986/10/08 | 390 | 403 | 390 | 400 | 12,000 |
1986/10/07 | 400 | 409 | 390 | 391 | 18,000 |
1986/10/06 | 385 | 400 | 380 | 400 | 33,000 |
1986/10/04 | 373 | 380 | 370 | 380 | 25,000 |
1986/10/03 | 369 | 379 | 365 | 379 | 27,000 |
1986/10/02 | 370 | 370 | 359 | 359 | 57,000 |
1986/10/01 | 380 | 380 | 370 | 375 | 34,000 |
1986/09/30 | 386 | 390 | 380 | 390 | 63,000 |
1986/09/29 | 405 | 405 | 390 | 390 | 45,000 |
1986/09/27 | 414 | 414 | 400 | 400 | 43,000 |
1986/09/26 | 420 | 420 | 418 | 420 | 34,000 |
1986/09/25 | 422 | 422 | 420 | 420 | 12,000 |
1986/09/24 | 425 | 425 | 420 | 420 | 10,000 |
1986/09/22 | 422 | 425 | 419 | 420 | 30,000 |
1986/09/19 | 417 | 425 | 415 | 422 | 19,000 |
1986/09/18 | 425 | 425 | 415 | 415 | 18,000 |
1986/09/17 | 420 | 425 | 415 | 425 | 35,000 |
1986/09/16 | 425 | 430 | 425 | 430 | 28,000 |
1986/09/12 | 423 | 430 | 420 | 425 | 32,000 |
1986/09/11 | 441 | 441 | 430 | 430 | 57,000 |
1986/09/10 | 441 | 454 | 440 | 440 | 43,000 |
1986/09/09 | 450 | 456 | 441 | 441 | 69,000 |
1986/09/08 | 451 | 459 | 451 | 451 | 6,000 |
1986/09/06 | 442 | 460 | 442 | 459 | 14,000 |
1986/09/05 | 454 | 454 | 441 | 442 | 32,000 |
1986/09/04 | 440 | 454 | 440 | 454 | 15,000 |
1986/09/03 | 450 | 455 | 433 | 433 | 68,000 |
1986/09/02 | 460 | 469 | 460 | 469 | 20,000 |
1986/09/01 | 455 | 470 | 455 | 470 | 32,000 |
1986/08/29 | 457 | 470 | 455 | 455 | 38,000 |
1986/08/28 | 452 | 460 | 452 | 459 | 25,000 |
1986/08/27 | 451 | 456 | 451 | 455 | 41,000 |
1986/08/26 | 445 | 452 | 445 | 451 | 22,000 |
1986/08/25 | 441 | 448 | 440 | 445 | 59,000 |
1986/08/22 | 454 | 455 | 450 | 455 | 50,000 |
1986/08/21 | 485 | 490 | 469 | 470 | 57,000 |
1986/08/20 | 494 | 500 | 490 | 490 | 51,000 |
1986/08/19 | 492 | 500 | 492 | 495 | 37,000 |
1986/08/18 | 492 | 493 | 492 | 493 | 12,000 |
1986/08/15 | 500 | 500 | 491 | 491 | 43,000 |
1986/08/14 | 500 | 500 | 490 | 491 | 25,000 |
1986/08/13 | 500 | 500 | 490 | 491 | 10,000 |
1986/08/12 | 492 | 500 | 490 | 500 | 15,000 |
1986/08/11 | 490 | 490 | 490 | 490 | 27,000 |
1986/08/08 | 493 | 494 | 482 | 485 | 29,000 |
1986/08/07 | 500 | 505 | 490 | 495 | 38,000 |
1986/08/06 | 510 | 515 | 500 | 500 | 29,000 |
1986/08/05 | 509 | 510 | 500 | 510 | 56,000 |
1986/08/04 | 481 | 510 | 481 | 510 | 50,000 |
1986/08/01 | 456 | 456 | 456 | 456 | 88,000 |
1986/07/31 | 496 | 501 | 496 | 496 | 65,000 |
1986/07/30 | 520 | 521 | 510 | 510 | 57,000 |
1986/07/29 | 520 | 530 | 516 | 520 | 84,000 |
1986/07/28 | 531 | 540 | 527 | 540 | 19,000 |
1986/07/26 | 530 | 535 | 530 | 530 | 21,000 |
1986/07/25 | 535 | 535 | 526 | 530 | 53,000 |
1986/07/24 | 531 | 535 | 525 | 526 | 91,000 |
1986/07/23 | 531 | 535 | 530 | 530 | 65,000 |
1986/07/22 | 525 | 535 | 525 | 531 | 108,000 |
1986/07/21 | 557 | 557 | 525 | 545 | 80,000 |
1986/07/19 | 560 | 562 | 555 | 560 | 79,000 |
1986/07/18 | 540 | 560 | 540 | 557 | 220,000 |
1986/07/17 | 521 | 540 | 521 | 540 | 76,000 |
1986/07/16 | 546 | 550 | 531 | 531 | 53,000 |
1986/07/15 | 552 | 557 | 542 | 542 | 88,000 |
1986/07/14 | 559 | 565 | 550 | 551 | 110,000 |
1986/07/11 | 540 | 558 | 540 | 550 | 37,000 |
1986/07/10 | 550 | 558 | 540 | 550 | 133,000 |
1986/07/09 | 560 | 565 | 550 | 555 | 241,000 |
1986/07/08 | 555 | 564 | 546 | 560 | 270,000 |
1986/07/07 | 542 | 564 | 540 | 546 | 283,000 |
1986/07/05 | 547 | 547 | 535 | 540 | 64,000 |
1986/07/04 | 550 | 550 | 540 | 546 | 156,000 |
1986/07/03 | 548 | 548 | 545 | 545 | 147,000 |
1986/07/02 | 537 | 547 | 535 | 547 | 134,000 |
1986/07/01 | 540 | 548 | 521 | 540 | 117,000 |
1986/06/30 | 540 | 542 | 536 | 540 | 77,000 |
1986/06/28 | 540 | 540 | 522 | 540 | 43,000 |
1986/06/27 | 538 | 538 | 511 | 511 | 68,000 |
1986/06/26 | 531 | 540 | 531 | 535 | 66,000 |
1986/06/25 | 540 | 540 | 530 | 531 | 47,000 |
1986/06/24 | 560 | 560 | 536 | 539 | 147,000 |
1986/06/23 | 565 | 565 | 548 | 555 | 131,000 |
1986/06/21 | 560 | 560 | 546 | 560 | 133,000 |
1986/06/20 | 565 | 565 | 550 | 555 | 315,000 |
1986/06/19 | 550 | 552 | 538 | 550 | 425,000 |
1986/06/18 | 530 | 548 | 528 | 548 | 442,000 |
1986/06/17 | 530 | 530 | 525 | 530 | 151,000 |
1986/06/16 | 523 | 523 | 516 | 516 | 126,000 |
1986/06/13 | 521 | 521 | 516 | 519 | 73,000 |
1986/06/12 | 530 | 532 | 505 | 520 | 182,000 |
1986/06/11 | 533 | 533 | 515 | 524 | 301,000 |
1986/06/10 | 513 | 518 | 505 | 505 | 337,000 |
1986/06/09 | 507 | 525 | 502 | 518 | 367,000 |
1986/06/07 | 490 | 515 | 489 | 515 | 176,000 |
1986/06/06 | 482 | 490 | 480 | 486 | 253,000 |
1986/06/05 | 480 | 482 | 476 | 476 | 94,000 |
1986/06/04 | 482 | 482 | 476 | 480 | 85,000 |
1986/06/03 | 480 | 480 | 470 | 471 | 61,000 |
1986/06/02 | 483 | 485 | 482 | 483 | 80,000 |
1986/05/31 | 489 | 489 | 481 | 482 | 26,000 |
1986/05/30 | 480 | 485 | 480 | 481 | 122,000 |
1986/05/29 | 468 | 480 | 468 | 480 | 86,000 |
1986/05/28 | 467 | 470 | 466 | 467 | 101,000 |
1986/05/27 | 475 | 479 | 466 | 472 | 148,000 |
1986/05/26 | 476 | 480 | 473 | 473 | 167,000 |
1986/05/24 | 480 | 480 | 472 | 475 | 78,000 |
1986/05/23 | 485 | 486 | 476 | 485 | 110,000 |
1986/05/22 | 485 | 487 | 480 | 487 | 127,000 |
1986/05/21 | 482 | 490 | 472 | 490 | 127,000 |
1986/05/20 | 470 | 484 | 460 | 482 | 50,000 |
1986/05/19 | 490 | 493 | 475 | 475 | 50,000 |
1986/05/17 | 485 | 485 | 480 | 480 | 58,000 |
1986/05/16 | 498 | 499 | 485 | 485 | 162,000 |
1986/05/15 | 498 | 500 | 490 | 500 | 355,000 |
1986/05/14 | 480 | 490 | 478 | 489 | 318,000 |
1986/05/13 | 472 | 480 | 470 | 480 | 201,000 |
1986/05/12 | 475 | 476 | 470 | 475 | 216,000 |
1986/05/09 | 470 | 479 | 468 | 470 | 234,000 |
1986/05/08 | 479 | 479 | 466 | 473 | 147,000 |
1986/05/07 | 475 | 480 | 470 | 479 | 335,000 |
1986/05/06 | 470 | 470 | 460 | 460 | 142,000 |
1986/05/02 | 454 | 465 | 445 | 460 | 127,000 |
1986/05/01 | 460 | 460 | 450 | 458 | 102,000 |
1986/04/30 | 448 | 460 | 443 | 455 | 52,000 |
1986/04/28 | 441 | 442 | 440 | 442 | 64,000 |
1986/04/26 | 440 | 440 | 431 | 440 | 91,000 |
1986/04/25 | 441 | 445 | 440 | 440 | 71,000 |
1986/04/24 | 442 | 451 | 440 | 440 | 107,000 |
1986/04/23 | 443 | 447 | 440 | 445 | 156,000 |
1986/04/22 | 470 | 470 | 453 | 453 | 239,000 |
1986/04/21 | 470 | 475 | 463 | 463 | 192,000 |
1986/04/19 | 470 | 475 | 461 | 470 | 160,000 |
1986/04/18 | 480 | 484 | 470 | 470 | 884,000 |
1986/04/17 | 480 | 483 | 470 | 470 | 937,000 |
1986/04/16 | 462 | 472 | 460 | 460 | 2,191,000 |
1986/04/15 | 443 | 449 | 434 | 447 | 948,000 |
1986/04/14 | 425 | 435 | 421 | 429 | 361,000 |
1986/04/11 | 415 | 425 | 413 | 420 | 79,000 |
1986/04/10 | 425 | 430 | 410 | 417 | 132,000 |
1986/04/09 | 429 | 430 | 425 | 430 | 142,000 |
1986/04/08 | 425 | 435 | 425 | 425 | 309,000 |
1986/04/07 | 413 | 425 | 400 | 420 | 140,000 |
1986/04/05 | 415 | 415 | 410 | 410 | 24,000 |
1986/04/04 | 410 | 413 | 401 | 410 | 45,000 |
1986/04/03 | 424 | 424 | 410 | 415 | 137,000 |
1986/04/02 | 409 | 425 | 395 | 425 | 269,000 |
1986/04/01 | 400 | 409 | 383 | 409 | 293,000 |
1986/03/31 | 415 | 415 | 407 | 408 | 68,000 |
1986/03/29 | 415 | 418 | 410 | 415 | 75,000 |
1986/03/28 | 415 | 427 | 415 | 418 | 252,000 |
1986/03/27 | 402 | 425 | 402 | 413 | 392,000 |
1986/03/26 | 395 | 400 | 395 | 400 | 62,000 |
1986/03/25 | 398 | 400 | 396 | 400 | 40,000 |
1986/03/24 | 397 | 398 | 385 | 385 | 37,000 |
1986/03/22 | 395 | 397 | 390 | 397 | 42,000 |
1986/03/20 | 394 | 396 | 390 | 390 | 53,000 |
1986/03/19 | 393 | 395 | 391 | 393 | 39,000 |
1986/03/18 | 398 | 398 | 391 | 398 | 53,000 |
1986/03/17 | 397 | 400 | 395 | 400 | 50,000 |
1986/03/15 | 402 | 403 | 391 | 391 | 49,000 |
1986/03/14 | 400 | 404 | 398 | 398 | 82,000 |
1986/03/13 | 400 | 400 | 398 | 398 | 63,000 |
1986/03/12 | 400 | 405 | 397 | 404 | 79,000 |
1986/03/11 | 405 | 407 | 400 | 407 | 75,000 |
1986/03/10 | 406 | 407 | 405 | 405 | 68,000 |
1986/03/07 | 401 | 406 | 400 | 405 | 76,000 |
1986/03/06 | 400 | 405 | 400 | 405 | 25,000 |
1986/03/05 | 404 | 408 | 398 | 405 | 85,000 |
1986/03/04 | 403 | 405 | 398 | 400 | 51,000 |
1986/03/03 | 406 | 406 | 401 | 403 | 99,000 |
1986/03/01 | 405 | 405 | 400 | 405 | 91,000 |
1986/02/28 | 401 | 405 | 398 | 400 | 176,000 |
1986/02/27 | 396 | 401 | 396 | 401 | 115,000 |
1986/02/26 | 397 | 400 | 392 | 394 | 121,000 |
1986/02/25 | 401 | 401 | 396 | 396 | 33,000 |
1986/02/24 | 400 | 405 | 396 | 396 | 70,000 |
1986/02/22 | 405 | 410 | 395 | 409 | 68,000 |
1986/02/21 | 403 | 403 | 390 | 390 | 115,000 |
1986/02/20 | 397 | 410 | 396 | 405 | 159,000 |
1986/02/19 | 393 | 399 | 392 | 397 | 59,000 |
1986/02/18 | 394 | 400 | 390 | 390 | 78,000 |
1986/02/17 | 399 | 399 | 390 | 399 | 91,000 |
1986/02/15 | 405 | 410 | 405 | 405 | 39,000 |
1986/02/14 | 410 | 410 | 397 | 405 | 68,000 |
1986/02/13 | 415 | 419 | 395 | 396 | 140,000 |
1986/02/12 | 384 | 430 | 384 | 428 | 713,000 |
1986/02/10 | 382 | 388 | 382 | 383 | 64,000 |
1986/02/07 | 381 | 389 | 381 | 389 | 48,000 |
1986/02/06 | 389 | 395 | 385 | 385 | 42,000 |
1986/02/05 | 390 | 390 | 386 | 388 | 15,000 |
1986/02/04 | 381 | 400 | 381 | 395 | 65,000 |
1986/02/03 | 377 | 385 | 377 | 380 | 34,000 |
1986/02/01 | 380 | 381 | 376 | 377 | 33,000 |
1986/01/31 | 385 | 386 | 376 | 385 | 20,000 |
1986/01/30 | 375 | 390 | 374 | 390 | 12,000 |
1986/01/29 | 386 | 390 | 374 | 374 | 56,000 |
1986/01/28 | 387 | 396 | 385 | 386 | 28,000 |
1986/01/28 | 1 -> 1.10 分割 | ||||
1986/01/27 | 405 | 417 | 405 | 415 | 214,000 |
1986/01/25 | 405 | 408 | 404 | 404 | 100,000 |
1986/01/24 | 400 | 408 | 400 | 405 | 201,000 |
1986/01/23 | 402 | 402 | 398 | 400 | 69,000 |
1986/01/22 | 405 | 405 | 396 | 402 | 139,000 |
1986/01/21 | 412 | 412 | 400 | 400 | 119,000 |
1986/01/20 | 410 | 415 | 408 | 415 | 74,000 |
1986/01/18 | 409 | 415 | 404 | 410 | 62,000 |
1986/01/17 | 410 | 419 | 407 | 408 | 185,000 |
1986/01/16 | 410 | 410 | 406 | 410 | 59,000 |
1986/01/14 | 415 | 420 | 408 | 420 | 196,000 |
1986/01/13 | 410 | 420 | 407 | 420 | 224,000 |
1986/01/10 | 406 | 410 | 400 | 410 | 190,000 |
1986/01/09 | 407 | 408 | 406 | 408 | 76,000 |
1986/01/08 | 408 | 410 | 407 | 408 | 154,000 |
1986/01/07 | 406 | 410 | 406 | 410 | 32,000 |
1986/01/06 | 410 | 415 | 406 | 408 | 31,000 |
1986/01/04 | 416 | 416 | 406 | 406 | 24,000 |