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 |
---|---|---|---|---|---|
1988/12/28 | 830 | 830 | 802 | 814 | 59,000 |
1988/12/27 | 829 | 829 | 810 | 819 | 71,000 |
1988/12/26 | 810 | 830 | 801 | 830 | 209,000 |
1988/12/24 | 799 | 807 | 785 | 800 | 223,000 |
1988/12/23 | 835 | 835 | 781 | 809 | 340,000 |
1988/12/22 | 840 | 840 | 825 | 835 | 235,000 |
1988/12/21 | 825 | 835 | 825 | 835 | 144,000 |
1988/12/20 | 832 | 840 | 815 | 823 | 174,000 |
1988/12/19 | 841 | 848 | 822 | 830 | 185,000 |
1988/12/16 | 840 | 855 | 808 | 811 | 333,000 |
1988/12/15 | 863 | 870 | 835 | 846 | 584,000 |
1988/12/14 | 901 | 920 | 870 | 870 | 322,000 |
1988/12/13 | 915 | 915 | 895 | 898 | 372,000 |
1988/12/12 | 931 | 940 | 892 | 895 | 651,000 |
1988/12/09 | 985 | 995 | 930 | 951 | 1,255,000 |
1988/12/08 | 960 | 1,020 | 950 | 975 | 2,496,000 |
1988/12/07 | 1,030 | 1,040 | 950 | 950 | 4,283,000 |
1988/12/06 | 923 | 1,020 | 912 | 1,010 | 5,319,999 |
1988/12/05 | 924 | 924 | 900 | 913 | 564,000 |
1988/12/03 | 919 | 925 | 902 | 914 | 607,000 |
1988/12/02 | 900 | 944 | 898 | 910 | 2,204,000 |
1988/12/01 | 912 | 913 | 884 | 890 | 1,458,000 |
1988/11/30 | 937 | 972 | 890 | 913 | 6,008,999 |
1988/11/29 | 837 | 927 | 834 | 927 | 5,515,999 |
1988/11/28 | 823 | 848 | 811 | 827 | 2,696,000 |
1988/11/26 | 810 | 829 | 801 | 828 | 2,046,000 |
1988/11/25 | 738 | 801 | 735 | 790 | 1,464,000 |
1988/11/24 | 739 | 739 | 730 | 735 | 51,000 |
1988/11/22 | 725 | 735 | 720 | 730 | 166,000 |
1988/11/21 | 720 | 728 | 720 | 722 | 65,000 |
1988/11/18 | 704 | 720 | 704 | 720 | 93,000 |
1988/11/17 | 702 | 709 | 701 | 701 | 39,000 |
1988/11/16 | 705 | 710 | 701 | 701 | 30,000 |
1988/11/15 | 699 | 705 | 690 | 705 | 117,000 |
1988/11/14 | 700 | 700 | 691 | 700 | 21,000 |
1988/11/11 | 701 | 702 | 697 | 697 | 27,000 |
1988/11/10 | 695 | 710 | 685 | 697 | 110,000 |
1988/11/09 | 690 | 710 | 684 | 710 | 37,000 |
1988/11/08 | 683 | 684 | 683 | 683 | 16,000 |
1988/11/07 | 686 | 686 | 683 | 683 | 16,000 |
1988/11/04 | 693 | 700 | 690 | 700 | 44,000 |
1988/11/02 | 700 | 700 | 685 | 690 | 11,000 |
1988/11/01 | 693 | 720 | 685 | 720 | 44,000 |
1988/10/31 | 680 | 700 | 680 | 693 | 71,000 |
1988/10/29 | 694 | 694 | 677 | 677 | 15,000 |
1988/10/28 | 686 | 705 | 686 | 700 | 59,000 |
1988/10/27 | 685 | 690 | 670 | 676 | 44,000 |
1988/10/26 | 685 | 690 | 685 | 690 | 17,000 |
1988/10/25 | 696 | 700 | 685 | 687 | 25,000 |
1988/10/24 | 700 | 700 | 695 | 695 | 15,000 |
1988/10/22 | 701 | 701 | 697 | 697 | 11,000 |
1988/10/21 | 696 | 699 | 695 | 699 | 8,000 |
1988/10/20 | 695 | 705 | 695 | 705 | 36,000 |
1988/10/19 | 702 | 715 | 702 | 715 | 3,000 |
1988/10/18 | 716 | 716 | 700 | 700 | 20,000 |
1988/10/17 | 735 | 735 | 710 | 710 | 16,000 |
1988/10/14 | 725 | 725 | 717 | 725 | 23,000 |
1988/10/13 | 743 | 745 | 735 | 735 | 76,000 |
1988/10/12 | 739 | 745 | 738 | 745 | 113,000 |
1988/10/11 | 715 | 735 | 715 | 735 | 19,000 |
1988/10/07 | 715 | 730 | 715 | 730 | 49,000 |
1988/10/06 | 739 | 739 | 720 | 720 | 16,000 |
1988/10/05 | 711 | 740 | 711 | 740 | 51,000 |
1988/10/04 | 730 | 730 | 711 | 711 | 18,000 |
1988/10/03 | 708 | 730 | 708 | 730 | 14,000 |
1988/09/30 | 742 | 769 | 742 | 768 | 168,000 |
1988/09/29 | 740 | 755 | 731 | 755 | 26,000 |
1988/09/28 | 732 | 745 | 732 | 745 | 73,000 |
1988/09/27 | 715 | 742 | 699 | 742 | 209,000 |
1988/09/26 | 720 | 720 | 705 | 705 | 22,000 |
1988/09/24 | 704 | 712 | 700 | 712 | 44,000 |
1988/09/22 | 719 | 719 | 704 | 704 | 18,000 |
1988/09/21 | 704 | 706 | 704 | 706 | 27,000 |
1988/09/20 | 720 | 729 | 701 | 729 | 33,000 |
1988/09/19 | 716 | 720 | 716 | 718 | 38,000 |
1988/09/16 | 715 | 718 | 715 | 715 | 29,000 |
1988/09/14 | 709 | 710 | 703 | 704 | 39,000 |
1988/09/13 | 700 | 711 | 695 | 710 | 100,000 |
1988/09/12 | 720 | 720 | 690 | 690 | 44,000 |
1988/09/09 | 705 | 710 | 700 | 710 | 41,000 |
1988/09/08 | 721 | 721 | 710 | 715 | 67,000 |
1988/09/07 | 710 | 720 | 710 | 720 | 16,000 |
1988/09/06 | 710 | 720 | 705 | 720 | 52,000 |
1988/09/05 | 705 | 715 | 705 | 710 | 47,000 |
1988/09/03 | 720 | 720 | 715 | 715 | 11,000 |
1988/09/02 | 704 | 710 | 682 | 710 | 28,000 |
1988/09/01 | 705 | 705 | 700 | 705 | 27,000 |
1988/08/31 | 729 | 730 | 702 | 715 | 68,000 |
1988/08/30 | 730 | 735 | 730 | 730 | 12,000 |
1988/08/29 | 745 | 745 | 745 | 745 | 68,000 |
1988/08/27 | 730 | 760 | 730 | 760 | 16,000 |
1988/08/26 | 741 | 750 | 740 | 740 | 83,000 |
1988/08/25 | 760 | 760 | 744 | 744 | 11,000 |
1988/08/24 | 750 | 750 | 745 | 750 | 389,000 |
1988/08/23 | 744 | 765 | 744 | 765 | 42,000 |
1988/08/22 | 742 | 746 | 742 | 746 | 41,000 |
1988/08/19 | 741 | 746 | 741 | 742 | 33,000 |
1988/08/18 | 750 | 760 | 740 | 740 | 144,000 |
1988/08/17 | 758 | 763 | 740 | 760 | 118,000 |
1988/08/16 | 758 | 765 | 758 | 760 | 69,000 |
1988/08/15 | 760 | 765 | 757 | 765 | 61,000 |
1988/08/12 | 760 | 761 | 756 | 760 | 50,000 |
1988/08/11 | 750 | 760 | 750 | 760 | 64,000 |
1988/08/10 | 752 | 760 | 752 | 752 | 58,000 |
1988/08/09 | 762 | 768 | 761 | 762 | 50,000 |
1988/08/08 | 761 | 770 | 761 | 761 | 46,000 |
1988/08/06 | 764 | 764 | 760 | 761 | 18,000 |
1988/08/05 | 764 | 765 | 764 | 764 | 42,000 |
1988/08/04 | 762 | 763 | 762 | 763 | 17,000 |
1988/08/03 | 763 | 767 | 763 | 764 | 59,000 |
1988/08/02 | 760 | 779 | 760 | 761 | 87,000 |
1988/08/01 | 780 | 780 | 780 | 780 | 16,000 |
1988/07/30 | 780 | 780 | 775 | 780 | 14,000 |
1988/07/29 | 761 | 780 | 760 | 780 | 29,000 |
1988/07/28 | 785 | 785 | 760 | 760 | 91,000 |
1988/07/27 | 790 | 790 | 775 | 790 | 154,000 |
1988/07/26 | 790 | 800 | 775 | 800 | 152,000 |
1988/07/25 | 780 | 790 | 780 | 790 | 90,000 |
1988/07/23 | 780 | 790 | 780 | 790 | 89,000 |
1988/07/22 | 781 | 790 | 781 | 785 | 117,000 |
1988/07/21 | 781 | 790 | 781 | 786 | 55,000 |
1988/07/20 | 786 | 786 | 780 | 780 | 110,000 |
1988/07/19 | 787 | 787 | 785 | 785 | 64,000 |
1988/07/18 | 792 | 792 | 782 | 785 | 262,000 |
1988/07/15 | 810 | 810 | 790 | 800 | 120,000 |
1988/07/14 | 809 | 820 | 792 | 792 | 115,000 |
1988/07/13 | 810 | 815 | 800 | 800 | 136,000 |
1988/07/12 | 810 | 815 | 801 | 815 | 109,000 |
1988/07/11 | 819 | 820 | 796 | 800 | 179,000 |
1988/07/08 | 787 | 819 | 786 | 819 | 109,000 |
1988/07/07 | 784 | 795 | 782 | 786 | 144,000 |
1988/07/06 | 788 | 790 | 781 | 782 | 210,000 |
1988/07/05 | 788 | 796 | 786 | 786 | 74,000 |
1988/07/04 | 786 | 790 | 786 | 788 | 50,000 |
1988/07/02 | 790 | 790 | 780 | 790 | 99,000 |
1988/07/01 | 801 | 805 | 790 | 790 | 156,000 |
1988/06/30 | 810 | 810 | 800 | 800 | 180,000 |
1988/06/29 | 820 | 820 | 800 | 806 | 184,000 |
1988/06/28 | 812 | 820 | 810 | 819 | 119,000 |
1988/06/27 | 829 | 829 | 810 | 810 | 39,000 |
1988/06/25 | 815 | 820 | 810 | 810 | 59,000 |
1988/06/24 | 820 | 830 | 801 | 805 | 177,000 |
1988/06/23 | 830 | 830 | 816 | 818 | 95,000 |
1988/06/22 | 843 | 845 | 820 | 820 | 323,000 |
1988/06/21 | 850 | 850 | 833 | 836 | 274,000 |
1988/06/20 | 840 | 861 | 835 | 845 | 662,000 |
1988/06/17 | 823 | 834 | 813 | 833 | 686,000 |
1988/06/16 | 809 | 817 | 800 | 817 | 330,000 |
1988/06/15 | 800 | 810 | 795 | 810 | 159,000 |
1988/06/14 | 795 | 808 | 795 | 800 | 84,000 |
1988/06/13 | 807 | 810 | 792 | 805 | 105,000 |
1988/06/10 | 801 | 803 | 790 | 800 | 309,000 |
1988/06/09 | 803 | 810 | 801 | 807 | 186,000 |
1988/06/08 | 800 | 809 | 795 | 802 | 165,000 |
1988/06/07 | 815 | 815 | 787 | 790 | 208,000 |
1988/06/06 | 818 | 825 | 808 | 815 | 204,000 |
1988/06/04 | 818 | 830 | 810 | 828 | 166,000 |
1988/06/03 | 820 | 824 | 806 | 806 | 129,000 |
1988/06/02 | 815 | 830 | 813 | 820 | 169,000 |
1988/06/01 | 800 | 820 | 800 | 815 | 437,000 |
1988/05/31 | 800 | 820 | 800 | 810 | 283,000 |
1988/05/30 | 809 | 819 | 803 | 805 | 91,000 |
1988/05/28 | 804 | 819 | 795 | 819 | 134,000 |
1988/05/27 | 819 | 819 | 800 | 800 | 230,000 |
1988/05/26 | 834 | 834 | 810 | 829 | 257,000 |
1988/05/25 | 820 | 835 | 820 | 824 | 504,000 |
1988/05/24 | 821 | 825 | 818 | 821 | 281,000 |
1988/05/23 | 840 | 840 | 820 | 829 | 458,000 |
1988/05/20 | 830 | 841 | 830 | 839 | 527,000 |
1988/05/19 | 840 | 841 | 825 | 825 | 1,128,000 |
1988/05/18 | 810 | 849 | 810 | 845 | 2,750,000 |
1988/05/17 | 780 | 815 | 779 | 805 | 773,000 |
1988/05/16 | 778 | 780 | 773 | 778 | 106,000 |
1988/05/13 | 767 | 774 | 767 | 773 | 122,000 |
1988/05/12 | 767 | 770 | 750 | 770 | 109,000 |
1988/05/11 | 771 | 775 | 767 | 767 | 129,000 |
1988/05/10 | 770 | 773 | 765 | 773 | 100,000 |
1988/05/09 | 774 | 774 | 765 | 774 | 169,000 |
1988/05/07 | 773 | 780 | 771 | 775 | 45,000 |
1988/05/06 | 780 | 780 | 770 | 773 | 75,000 |
1988/05/02 | 780 | 782 | 770 | 780 | 82,000 |
1988/04/30 | 780 | 784 | 775 | 775 | 147,000 |
1988/04/28 | 780 | 782 | 770 | 777 | 257,000 |
1988/04/27 | 767 | 784 | 750 | 784 | 278,000 |
1988/04/26 | 780 | 785 | 760 | 770 | 297,000 |
1988/04/25 | 785 | 785 | 770 | 775 | 255,000 |
1988/04/23 | 767 | 788 | 765 | 785 | 440,000 |
1988/04/22 | 755 | 768 | 751 | 765 | 308,000 |
1988/04/21 | 760 | 760 | 745 | 750 | 144,000 |
1988/04/20 | 730 | 769 | 727 | 750 | 384,000 |
1988/04/19 | 730 | 730 | 723 | 725 | 53,000 |
1988/04/18 | 722 | 730 | 722 | 722 | 35,000 |
1988/04/15 | 725 | 730 | 720 | 720 | 95,000 |
1988/04/14 | 725 | 735 | 722 | 735 | 151,000 |
1988/04/13 | 730 | 730 | 721 | 721 | 44,000 |
1988/04/12 | 730 | 734 | 725 | 730 | 142,000 |
1988/04/11 | 735 | 742 | 728 | 728 | 193,000 |
1988/04/08 | 738 | 740 | 729 | 738 | 122,000 |
1988/04/07 | 747 | 747 | 700 | 700 | 186,000 |
1988/04/06 | 755 | 755 | 745 | 745 | 221,000 |
1988/04/05 | 740 | 755 | 736 | 755 | 352,000 |
1988/04/04 | 743 | 743 | 725 | 735 | 54,000 |
1988/04/02 | 743 | 749 | 740 | 740 | 70,000 |
1988/04/01 | 730 | 750 | 729 | 740 | 185,000 |
1988/03/31 | 730 | 730 | 723 | 728 | 46,000 |
1988/03/30 | 715 | 729 | 715 | 722 | 127,000 |
1988/03/29 | 705 | 720 | 701 | 705 | 323,000 |
1988/03/28 | 710 | 720 | 695 | 705 | 113,000 |
1988/03/26 | 710 | 710 | 705 | 705 | 52,000 |
1988/03/25 | 730 | 735 | 726 | 735 | 186,000 |
1988/03/24 | 725 | 743 | 725 | 732 | 77,000 |
1988/03/23 | 744 | 744 | 735 | 735 | 50,000 |
1988/03/22 | 751 | 751 | 740 | 743 | 43,000 |
1988/03/18 | 762 | 770 | 740 | 741 | 91,000 |
1988/03/17 | 784 | 790 | 760 | 760 | 465,000 |
1988/03/16 | 776 | 781 | 766 | 780 | 653,000 |
1988/03/15 | 754 | 775 | 744 | 765 | 241,000 |
1988/03/14 | 760 | 760 | 740 | 745 | 174,000 |
1988/03/11 | 770 | 770 | 750 | 755 | 379,000 |
1988/03/10 | 794 | 799 | 751 | 780 | 1,113,000 |
1988/03/09 | 750 | 779 | 750 | 778 | 928,000 |
1988/03/08 | 759 | 760 | 736 | 736 | 393,000 |
1988/03/07 | 735 | 759 | 735 | 755 | 326,000 |
1988/03/05 | 730 | 735 | 716 | 735 | 173,000 |
1988/03/04 | 735 | 740 | 725 | 730 | 302,000 |
1988/03/03 | 711 | 730 | 710 | 730 | 168,000 |
1988/03/02 | 719 | 720 | 710 | 715 | 77,000 |
1988/03/01 | 709 | 719 | 709 | 710 | 80,000 |
1988/02/29 | 703 | 719 | 702 | 719 | 44,000 |
1988/02/27 | 692 | 700 | 692 | 700 | 310,000 |
1988/02/26 | 718 | 718 | 692 | 700 | 84,000 |
1988/02/25 | 699 | 720 | 693 | 720 | 190,000 |
1988/02/24 | 716 | 719 | 695 | 695 | 184,000 |
1988/02/23 | 705 | 715 | 702 | 713 | 126,000 |
1988/02/22 | 719 | 719 | 700 | 702 | 104,000 |
1988/02/19 | 721 | 728 | 715 | 720 | 173,000 |
1988/02/18 | 716 | 725 | 716 | 723 | 202,000 |
1988/02/17 | 718 | 720 | 711 | 720 | 48,000 |
1988/02/16 | 717 | 720 | 710 | 715 | 303,000 |
1988/02/15 | 720 | 720 | 715 | 715 | 34,000 |
1988/02/12 | 716 | 728 | 705 | 715 | 60,000 |
1988/02/10 | 710 | 729 | 710 | 729 | 159,000 |
1988/02/09 | 728 | 728 | 711 | 720 | 127,000 |
1988/02/08 | 730 | 740 | 730 | 730 | 44,000 |
1988/02/06 | 710 | 738 | 710 | 730 | 41,000 |
1988/02/05 | 722 | 730 | 711 | 715 | 128,000 |
1988/02/04 | 726 | 730 | 706 | 730 | 106,000 |
1988/02/03 | 730 | 740 | 721 | 721 | 107,000 |
1988/02/02 | 740 | 750 | 730 | 730 | 185,000 |
1988/02/01 | 738 | 738 | 730 | 730 | 61,000 |
1988/01/30 | 735 | 744 | 735 | 741 | 39,000 |
1988/01/29 | 751 | 752 | 740 | 745 | 134,000 |
1988/01/28 | 726 | 755 | 726 | 748 | 250,000 |
1988/01/27 | 725 | 735 | 713 | 735 | 138,000 |
1988/01/26 | 730 | 730 | 719 | 729 | 195,000 |
1988/01/25 | 705 | 720 | 705 | 720 | 141,000 |
1988/01/23 | 709 | 718 | 705 | 705 | 124,000 |
1988/01/22 | 690 | 715 | 690 | 703 | 196,000 |
1988/01/21 | 686 | 700 | 670 | 685 | 109,000 |
1988/01/20 | 690 | 691 | 685 | 685 | 116,000 |
1988/01/19 | 701 | 705 | 687 | 691 | 41,000 |
1988/01/18 | 719 | 719 | 701 | 701 | 142,000 |
1988/01/14 | 678 | 679 | 661 | 679 | 527,000 |
1988/01/13 | 680 | 683 | 665 | 677 | 147,000 |
1988/01/12 | 680 | 680 | 676 | 676 | 48,000 |
1988/01/11 | 675 | 678 | 675 | 676 | 27,000 |
1988/01/08 | 692 | 698 | 680 | 680 | 105,000 |
1988/01/07 | 680 | 697 | 680 | 697 | 102,000 |
1988/01/06 | 665 | 695 | 665 | 676 | 119,000 |
1988/01/05 | 670 | 680 | 661 | 665 | 76,000 |
1988/01/04 | 660 | 680 | 660 | 680 | 24,000 |