日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ