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 |
---|---|---|---|---|---|
1987/12/28 | 670 | 672 | 660 | 670 | 85,000 |
1987/12/26 | 671 | 671 | 671 | 671 | 15,000 |
1987/12/25 | 686 | 686 | 670 | 670 | 33,000 |
1987/12/24 | 681 | 681 | 671 | 676 | 62,000 |
1987/12/23 | 695 | 695 | 668 | 675 | 226,000 |
1987/12/22 | 707 | 707 | 688 | 695 | 82,000 |
1987/12/21 | 718 | 718 | 705 | 705 | 140,000 |
1987/12/18 | 690 | 715 | 690 | 710 | 351,000 |
1987/12/17 | 710 | 710 | 680 | 680 | 183,000 |
1987/12/16 | 670 | 720 | 670 | 705 | 210,000 |
1987/12/15 | 690 | 690 | 666 | 666 | 55,000 |
1987/12/14 | 689 | 690 | 677 | 690 | 24,000 |
1987/12/11 | 676 | 690 | 661 | 690 | 72,000 |
1987/12/10 | 680 | 685 | 670 | 676 | 39,000 |
1987/12/09 | 670 | 685 | 670 | 670 | 77,000 |
1987/12/08 | 690 | 690 | 680 | 680 | 74,000 |
1987/12/07 | 690 | 690 | 685 | 685 | 41,000 |
1987/12/05 | 690 | 690 | 685 | 685 | 19,000 |
1987/12/04 | 680 | 690 | 680 | 685 | 19,000 |
1987/12/03 | 701 | 709 | 692 | 692 | 28,000 |
1987/12/02 | 690 | 700 | 690 | 692 | 53,000 |
1987/12/01 | 660 | 699 | 657 | 687 | 208,000 |
1987/11/30 | 684 | 684 | 670 | 670 | 58,000 |
1987/11/28 | 655 | 690 | 650 | 690 | 52,000 |
1987/11/27 | 656 | 689 | 656 | 656 | 94,000 |
1987/11/26 | 650 | 659 | 650 | 656 | 35,000 |
1987/11/25 | 640 | 655 | 640 | 650 | 32,000 |
1987/11/24 | 635 | 645 | 635 | 640 | 25,000 |
1987/11/20 | 620 | 630 | 620 | 625 | 34,000 |
1987/11/19 | 620 | 630 | 620 | 630 | 87,000 |
1987/11/18 | 620 | 630 | 620 | 620 | 48,000 |
1987/11/17 | 621 | 621 | 620 | 620 | 4,000 |
1987/11/16 | 620 | 626 | 610 | 620 | 54,000 |
1987/11/13 | 611 | 615 | 605 | 615 | 74,000 |
1987/11/12 | 601 | 611 | 590 | 600 | 119,000 |
1987/11/11 | 600 | 600 | 589 | 600 | 44,000 |
1987/11/10 | 635 | 640 | 615 | 616 | 98,000 |
1987/11/09 | 650 | 650 | 630 | 634 | 74,000 |
1987/11/07 | 659 | 659 | 646 | 648 | 87,000 |
1987/11/06 | 670 | 686 | 660 | 660 | 93,000 |
1987/11/05 | 670 | 670 | 660 | 660 | 80,000 |
1987/11/04 | 690 | 690 | 670 | 670 | 105,000 |
1987/11/02 | 700 | 710 | 680 | 680 | 156,000 |
1987/10/31 | 681 | 700 | 681 | 690 | 82,000 |
1987/10/30 | 672 | 680 | 671 | 680 | 32,000 |
1987/10/29 | 680 | 680 | 660 | 671 | 110,000 |
1987/10/28 | 680 | 702 | 680 | 680 | 121,000 |
1987/10/27 | 680 | 680 | 670 | 680 | 70,000 |
1987/10/26 | 710 | 715 | 671 | 671 | 99,000 |
1987/10/24 | 695 | 711 | 695 | 711 | 162,000 |
1987/10/23 | 716 | 730 | 689 | 705 | 199,000 |
1987/10/22 | 730 | 755 | 730 | 735 | 153,000 |
1987/10/21 | 675 | 720 | 675 | 715 | 202,000 |
1987/10/20 | 670 | 670 | 670 | 670 | 81,000 |
1987/10/19 | 765 | 778 | 764 | 770 | 278,000 |
1987/10/16 | 785 | 785 | 765 | 774 | 208,000 |
1987/10/15 | 766 | 780 | 760 | 775 | 255,000 |
1987/10/14 | 759 | 759 | 750 | 756 | 248,000 |
1987/10/13 | 760 | 769 | 755 | 758 | 467,000 |
1987/10/12 | 759 | 759 | 750 | 759 | 58,000 |
1987/10/09 | 768 | 768 | 746 | 750 | 99,000 |
1987/10/08 | 745 | 775 | 745 | 750 | 260,000 |
1987/10/07 | 760 | 760 | 740 | 740 | 169,000 |
1987/10/06 | 766 | 766 | 750 | 755 | 79,000 |
1987/10/05 | 783 | 783 | 760 | 760 | 243,000 |
1987/10/03 | 785 | 795 | 780 | 785 | 198,000 |
1987/10/02 | 777 | 785 | 770 | 780 | 190,000 |
1987/10/01 | 787 | 790 | 781 | 788 | 187,000 |
1987/09/30 | 745 | 789 | 745 | 789 | 91,000 |
1987/09/29 | 750 | 762 | 743 | 762 | 79,000 |
1987/09/28 | 750 | 770 | 729 | 730 | 353,000 |
1987/09/26 | 740 | 750 | 740 | 740 | 97,000 |
1987/09/25 | 760 | 760 | 735 | 751 | 326,000 |
1987/09/24 | 779 | 788 | 740 | 755 | 281,000 |
1987/09/22 | 800 | 800 | 770 | 785 | 130,000 |
1987/09/21 | 780 | 798 | 775 | 797 | 205,000 |
1987/09/18 | 840 | 842 | 760 | 760 | 589,000 |
1987/09/17 | 770 | 831 | 760 | 830 | 785,000 |
1987/09/16 | 750 | 790 | 735 | 760 | 354,000 |
1987/09/14 | 760 | 765 | 745 | 746 | 118,000 |
1987/09/11 | 770 | 779 | 742 | 750 | 365,000 |
1987/09/10 | 779 | 790 | 751 | 761 | 125,000 |
1987/09/09 | 770 | 774 | 741 | 774 | 159,000 |
1987/09/08 | 770 | 780 | 770 | 770 | 84,000 |
1987/09/07 | 795 | 800 | 780 | 780 | 241,000 |
1987/09/05 | 797 | 816 | 790 | 795 | 70,000 |
1987/09/04 | 790 | 805 | 790 | 795 | 186,000 |
1987/09/03 | 802 | 824 | 790 | 800 | 318,000 |
1987/09/02 | 822 | 822 | 800 | 812 | 364,000 |
1987/09/01 | 816 | 852 | 810 | 812 | 915,000 |
1987/08/31 | 812 | 812 | 802 | 812 | 146,000 |
1987/08/29 | 815 | 820 | 810 | 815 | 309,000 |
1987/08/28 | 840 | 840 | 795 | 795 | 761,000 |
1987/08/27 | 834 | 844 | 825 | 840 | 1,038,000 |
1987/08/26 | 786 | 838 | 786 | 834 | 1,322,000 |
1987/08/25 | 800 | 805 | 785 | 785 | 328,000 |
1987/08/24 | 809 | 810 | 781 | 799 | 606,000 |
1987/08/22 | 810 | 825 | 800 | 810 | 1,885,000 |
1987/08/21 | 772 | 800 | 765 | 800 | 1,527,000 |
1987/08/20 | 748 | 770 | 748 | 762 | 612,000 |
1987/08/19 | 735 | 750 | 735 | 745 | 275,000 |
1987/08/18 | 768 | 768 | 741 | 758 | 350,000 |
1987/08/17 | 769 | 778 | 765 | 778 | 313,000 |
1987/08/14 | 784 | 784 | 760 | 780 | 358,000 |
1987/08/13 | 776 | 796 | 761 | 789 | 1,740,000 |
1987/08/12 | 730 | 774 | 730 | 771 | 2,106,000 |
1987/08/11 | 740 | 749 | 725 | 735 | 560,000 |
1987/08/10 | 754 | 754 | 731 | 740 | 509,000 |
1987/08/07 | 749 | 763 | 739 | 754 | 698,000 |
1987/08/06 | 760 | 764 | 745 | 755 | 942,000 |
1987/08/05 | 725 | 781 | 725 | 745 | 2,429,000 |
1987/08/04 | 720 | 732 | 703 | 723 | 339,000 |
1987/08/03 | 743 | 744 | 719 | 721 | 973,000 |
1987/08/01 | 700 | 749 | 698 | 748 | 1,358,000 |
1987/07/31 | 700 | 720 | 700 | 702 | 518,000 |
1987/07/30 | 717 | 742 | 698 | 700 | 1,577,000 |
1987/07/29 | 723 | 737 | 700 | 737 | 1,959,000 |
1987/07/28 | 680 | 717 | 670 | 713 | 2,164,000 |
1987/07/27 | 677 | 680 | 661 | 661 | 414,000 |
1987/07/25 | 678 | 681 | 662 | 677 | 807,000 |
1987/07/24 | 637 | 678 | 635 | 678 | 1,464,000 |
1987/07/23 | 634 | 634 | 610 | 628 | 204,000 |
1987/07/22 | 630 | 647 | 627 | 635 | 300,000 |
1987/07/21 | 628 | 633 | 601 | 630 | 164,000 |
1987/07/20 | 630 | 649 | 630 | 635 | 288,000 |
1987/07/17 | 649 | 665 | 634 | 659 | 1,485,000 |
1987/07/16 | 615 | 634 | 615 | 629 | 541,000 |
1987/07/15 | 608 | 615 | 600 | 614 | 160,000 |
1987/07/14 | 610 | 611 | 598 | 598 | 169,000 |
1987/07/13 | 610 | 610 | 600 | 600 | 236,000 |
1987/07/10 | 605 | 610 | 600 | 610 | 81,000 |
1987/07/09 | 609 | 610 | 590 | 590 | 270,000 |
1987/07/08 | 617 | 617 | 606 | 610 | 109,000 |
1987/07/07 | 602 | 615 | 600 | 615 | 161,000 |
1987/07/06 | 611 | 615 | 600 | 610 | 159,000 |
1987/07/04 | 616 | 616 | 608 | 610 | 131,000 |
1987/07/03 | 609 | 616 | 603 | 608 | 255,000 |
1987/07/02 | 605 | 609 | 600 | 602 | 206,000 |
1987/07/01 | 605 | 610 | 596 | 604 | 172,000 |
1987/06/30 | 609 | 610 | 596 | 610 | 269,000 |
1987/06/29 | 610 | 610 | 600 | 608 | 132,000 |
1987/06/27 | 620 | 620 | 606 | 609 | 216,000 |
1987/06/26 | 615 | 620 | 605 | 614 | 295,000 |
1987/06/25 | 630 | 630 | 611 | 616 | 535,000 |
1987/06/24 | 599 | 634 | 595 | 625 | 1,155,000 |
1987/06/23 | 590 | 590 | 582 | 589 | 285,000 |
1987/06/22 | 585 | 585 | 572 | 580 | 750,000 |
1987/06/19 | 610 | 613 | 570 | 575 | 1,660,000 |
1987/06/18 | 579 | 591 | 573 | 591 | 614,000 |
1987/06/17 | 566 | 580 | 566 | 572 | 300,000 |
1987/06/16 | 565 | 570 | 563 | 565 | 127,000 |
1987/06/15 | 570 | 576 | 563 | 563 | 224,000 |
1987/06/12 | 566 | 570 | 563 | 563 | 180,000 |
1987/06/11 | 567 | 575 | 567 | 570 | 248,000 |
1987/06/10 | 571 | 580 | 570 | 575 | 392,000 |
1987/06/09 | 575 | 590 | 566 | 566 | 409,000 |
1987/06/08 | 550 | 575 | 542 | 570 | 269,000 |
1987/06/06 | 547 | 550 | 540 | 550 | 186,000 |
1987/06/05 | 548 | 548 | 536 | 540 | 168,000 |
1987/06/04 | 540 | 546 | 527 | 528 | 645,000 |
1987/06/03 | 537 | 548 | 529 | 529 | 321,000 |
1987/06/02 | 533 | 540 | 528 | 528 | 226,000 |
1987/06/01 | 527 | 540 | 527 | 528 | 187,000 |
1987/05/30 | 540 | 541 | 527 | 527 | 187,000 |
1987/05/29 | 545 | 552 | 540 | 541 | 210,000 |
1987/05/28 | 541 | 545 | 530 | 540 | 202,000 |
1987/05/27 | 536 | 550 | 535 | 545 | 191,000 |
1987/05/26 | 560 | 560 | 538 | 538 | 269,000 |
1987/05/25 | 548 | 567 | 541 | 550 | 666,000 |
1987/05/23 | 535 | 550 | 533 | 538 | 546,000 |
1987/05/22 | 525 | 538 | 520 | 530 | 332,000 |
1987/05/21 | 510 | 530 | 508 | 516 | 345,000 |
1987/05/20 | 550 | 550 | 506 | 506 | 717,000 |
1987/05/19 | 515 | 540 | 510 | 539 | 860,000 |
1987/05/18 | 500 | 520 | 490 | 510 | 438,000 |
1987/05/15 | 476 | 500 | 476 | 500 | 399,000 |
1987/05/14 | 464 | 474 | 460 | 461 | 84,000 |
1987/05/13 | 461 | 465 | 460 | 460 | 113,000 |
1987/05/12 | 460 | 465 | 460 | 460 | 37,000 |
1987/05/11 | 470 | 473 | 455 | 470 | 259,000 |
1987/05/08 | 461 | 475 | 461 | 470 | 245,000 |
1987/05/07 | 449 | 458 | 449 | 457 | 124,000 |
1987/05/06 | 442 | 447 | 440 | 440 | 120,000 |
1987/05/02 | 437 | 445 | 437 | 442 | 36,000 |
1987/05/01 | 440 | 440 | 435 | 435 | 36,000 |
1987/04/30 | 445 | 445 | 431 | 431 | 21,000 |
1987/04/28 | 457 | 457 | 435 | 449 | 24,000 |
1987/04/27 | 456 | 460 | 450 | 459 | 64,000 |
1987/04/25 | 445 | 460 | 440 | 460 | 71,000 |
1987/04/24 | 450 | 456 | 441 | 450 | 88,000 |
1987/04/23 | 436 | 450 | 435 | 450 | 28,000 |
1987/04/22 | 437 | 440 | 422 | 435 | 80,000 |
1987/04/21 | 430 | 435 | 430 | 435 | 33,000 |
1987/04/20 | 435 | 435 | 428 | 432 | 37,000 |
1987/04/17 | 435 | 435 | 430 | 435 | 58,000 |
1987/04/16 | 445 | 445 | 434 | 435 | 72,000 |
1987/04/15 | 448 | 448 | 439 | 440 | 44,000 |
1987/04/14 | 440 | 450 | 440 | 450 | 37,000 |
1987/04/13 | 451 | 451 | 439 | 439 | 16,000 |
1987/04/10 | 451 | 455 | 451 | 455 | 55,000 |
1987/04/09 | 450 | 450 | 445 | 450 | 42,000 |
1987/04/08 | 450 | 450 | 438 | 449 | 27,000 |
1987/04/07 | 450 | 458 | 450 | 455 | 32,000 |
1987/04/06 | 451 | 465 | 450 | 459 | 110,000 |
1987/04/04 | 440 | 450 | 437 | 448 | 38,000 |
1987/04/03 | 434 | 440 | 434 | 436 | 33,000 |
1987/04/02 | 429 | 439 | 429 | 431 | 70,000 |
1987/04/01 | 430 | 431 | 421 | 424 | 92,000 |
1987/03/31 | 429 | 429 | 429 | 429 | 53,000 |
1987/03/30 | 436 | 459 | 436 | 459 | 35,000 |
1987/03/28 | 450 | 450 | 435 | 435 | 85,000 |
1987/03/27 | 452 | 465 | 452 | 454 | 106,000 |
1987/03/26 | 460 | 465 | 451 | 455 | 62,000 |
1987/03/25 | 457 | 460 | 452 | 460 | 77,000 |
1987/03/24 | 466 | 466 | 456 | 457 | 62,000 |
1987/03/23 | 446 | 468 | 446 | 461 | 79,000 |
1987/03/20 | 446 | 446 | 440 | 446 | 49,000 |
1987/03/19 | 456 | 457 | 440 | 441 | 48,000 |
1987/03/18 | 465 | 474 | 454 | 455 | 119,000 |
1987/03/17 | 455 | 475 | 455 | 475 | 140,000 |
1987/03/16 | 450 | 460 | 449 | 459 | 135,000 |
1987/03/13 | 446 | 450 | 446 | 450 | 36,000 |
1987/03/12 | 442 | 448 | 442 | 445 | 70,000 |
1987/03/11 | 441 | 445 | 439 | 441 | 45,000 |
1987/03/10 | 445 | 450 | 440 | 450 | 66,000 |
1987/03/09 | 429 | 450 | 425 | 449 | 47,000 |
1987/03/07 | 416 | 429 | 416 | 429 | 39,000 |
1987/03/06 | 415 | 420 | 415 | 415 | 54,000 |
1987/03/05 | 413 | 420 | 413 | 415 | 20,000 |
1987/03/04 | 408 | 415 | 405 | 413 | 28,000 |
1987/03/03 | 405 | 408 | 402 | 408 | 67,000 |
1987/03/02 | 407 | 407 | 401 | 405 | 41,000 |
1987/02/28 | 410 | 410 | 405 | 405 | 33,000 |
1987/02/27 | 410 | 410 | 405 | 405 | 44,000 |
1987/02/26 | 400 | 410 | 399 | 410 | 62,000 |
1987/02/25 | 410 | 415 | 410 | 410 | 51,000 |
1987/02/24 | 415 | 415 | 410 | 410 | 27,000 |
1987/02/23 | 416 | 420 | 415 | 415 | 67,000 |
1987/02/20 | 420 | 420 | 415 | 415 | 35,000 |
1987/02/19 | 420 | 420 | 416 | 416 | 35,000 |
1987/02/18 | 415 | 420 | 415 | 420 | 11,000 |
1987/02/17 | 422 | 422 | 411 | 420 | 15,000 |
1987/02/16 | 420 | 424 | 408 | 423 | 57,000 |
1987/02/13 | 418 | 418 | 408 | 410 | 51,000 |
1987/02/12 | 420 | 424 | 418 | 418 | 23,000 |
1987/02/10 | 420 | 425 | 418 | 418 | 21,000 |
1987/02/09 | 420 | 422 | 420 | 420 | 20,000 |
1987/02/07 | 423 | 424 | 423 | 423 | 6,000 |
1987/02/06 | 423 | 423 | 423 | 423 | 22,000 |
1987/02/05 | 425 | 428 | 418 | 418 | 44,000 |
1987/02/04 | 435 | 440 | 430 | 430 | 45,000 |
1987/02/03 | 440 | 440 | 435 | 435 | 8,000 |
1987/02/02 | 440 | 440 | 425 | 440 | 34,000 |
1987/01/31 | 446 | 446 | 440 | 440 | 58,000 |
1987/01/30 | 446 | 450 | 444 | 446 | 68,000 |
1987/01/29 | 437 | 446 | 436 | 445 | 27,000 |
1987/01/28 | 423 | 429 | 423 | 428 | 15,000 |
1987/01/28 | 1 -> 1.10 分割 | ||||
1987/01/27 | 479 | 483 | 476 | 478 | 55,000 |
1987/01/26 | 475 | 485 | 475 | 480 | 83,000 |
1987/01/24 | 476 | 477 | 475 | 475 | 61,000 |
1987/01/23 | 475 | 480 | 470 | 479 | 114,000 |
1987/01/22 | 483 | 485 | 476 | 476 | 54,000 |
1987/01/21 | 480 | 485 | 480 | 485 | 53,000 |
1987/01/20 | 488 | 488 | 475 | 475 | 69,000 |
1987/01/19 | 484 | 490 | 480 | 487 | 47,000 |
1987/01/16 | 486 | 490 | 481 | 490 | 74,000 |
1987/01/14 | 485 | 485 | 477 | 481 | 87,000 |
1987/01/13 | 485 | 485 | 476 | 485 | 96,000 |
1987/01/12 | 480 | 485 | 476 | 476 | 37,000 |
1987/01/09 | 475 | 485 | 472 | 485 | 73,000 |
1987/01/08 | 475 | 479 | 472 | 472 | 36,000 |
1987/01/07 | 480 | 480 | 470 | 470 | 58,000 |
1987/01/06 | 485 | 485 | 480 | 480 | 39,000 |
1987/01/05 | 488 | 488 | 485 | 485 | 13,000 |