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
1989/12/29 1,570 1,600 1,570 1,600 61,000
1989/12/28 1,570 1,600 1,570 1,590 223,000
1989/12/27 1,550 1,590 1,550 1,590 274,000
1989/12/26 1,560 1,570 1,550 1,570 114,000
1989/12/25 1,540 1,570 1,540 1,570 151,000
1989/12/22 1,570 1,600 1,560 1,570 145,000
1989/12/21 1,580 1,670 1,580 1,600 134,000
1989/12/20 1,570 1,620 1,570 1,580 114,000
1989/12/19 1,590 1,620 1,570 1,580 124,000
1989/12/18 1,600 1,630 1,600 1,620 79,000
1989/12/15 1,600 1,650 1,600 1,650 70,000
1989/12/14 1,660 1,660 1,610 1,630 79,000
1989/12/13 1,660 1,690 1,640 1,660 146,000
1989/12/12 1,620 1,670 1,600 1,660 102,000
1989/12/11 1,620 1,650 1,600 1,620 145,000
1989/12/08 1,700 1,700 1,650 1,650 470,000
1989/12/07 1,710 1,720 1,670 1,670 1,165,000
1989/12/06 1,600 1,690 1,600 1,680 1,146,000
1989/12/05 1,600 1,610 1,580 1,600 379,000
1989/12/04 1,570 1,590 1,540 1,550 260,000
1989/12/01 1,540 1,590 1,540 1,560 175,000
1989/11/30 1,550 1,590 1,540 1,550 251,000
1989/11/29 1,550 1,580 1,550 1,570 128,000
1989/11/28 1,600 1,600 1,550 1,580 329,000
1989/11/27 1,570 1,620 1,550 1,600 498,000
1989/11/24 1,580 1,600 1,570 1,600 117,000
1989/11/22 1,590 1,620 1,580 1,580 213,000
1989/11/21 1,590 1,630 1,580 1,590 132,000
1989/11/20 1,580 1,630 1,580 1,590 138,000
1989/11/17 1,610 1,630 1,580 1,630 237,000
1989/11/16 1,610 1,630 1,580 1,630 311,000
1989/11/15 1,640 1,660 1,600 1,600 192,000
1989/11/14 1,670 1,670 1,650 1,670 145,000
1989/11/13 1,700 1,710 1,670 1,670 178,000
1989/11/10 1,700 1,710 1,630 1,660 464,000
1989/11/09 1,700 1,730 1,670 1,700 844,000
1989/11/08 1,670 1,750 1,660 1,700 2,023,000
1989/11/07 1,670 1,670 1,610 1,620 679,000
1989/11/06 1,560 1,650 1,550 1,640 1,178,000
1989/11/02 1,540 1,590 1,530 1,530 300,000
1989/11/01 1,550 1,590 1,550 1,560 335,000
1989/10/31 1,510 1,560 1,510 1,520 175,000
1989/10/30 1,550 1,550 1,510 1,510 202,000
1989/10/27 1,540 1,570 1,500 1,550 496,000
1989/10/26 1,500 1,550 1,500 1,530 165,000
1989/10/25 1,530 1,540 1,500 1,520 249,000
1989/10/24 1,550 1,580 1,520 1,520 393,000
1989/10/23 1,500 1,600 1,500 1,600 333,000
1989/10/20 1,550 1,600 1,510 1,510 311,000
1989/10/19 1,580 1,630 1,580 1,580 319,000
1989/10/18 1,650 1,690 1,600 1,610 310,000
1989/10/17 1,630 1,670 1,600 1,640 832,000
1989/10/16 1,590 1,640 1,570 1,570 583,000
1989/10/13 1,600 1,700 1,600 1,670 771,000
1989/10/12 1,690 1,700 1,600 1,630 730,000
1989/10/11 1,630 1,750 1,610 1,650 3,618,000
1989/10/09 1,650 1,680 1,610 1,660 1,006,000
1989/10/06 1,640 1,710 1,560 1,650 2,938,000
1989/10/05 1,560 1,670 1,550 1,630 7,713,999
1989/10/04 1,380 1,530 1,370 1,490 8,896,999
1989/10/03 1,230 1,400 1,210 1,400 4,629,000
1989/10/02 1,200 1,250 1,200 1,230 2,080,000
1989/09/29 1,180 1,190 1,160 1,190 1,016,000
1989/09/28 1,170 1,180 1,160 1,170 1,254,000
1989/09/27 1,090 1,150 1,090 1,150 893,000
1989/09/26 1,080 1,110 1,080 1,100 348,000
1989/09/25 1,100 1,100 1,080 1,080 340,000
1989/09/22 1,100 1,100 1,080 1,090 203,000
1989/09/21 1,110 1,120 1,080 1,100 370,000
1989/09/20 1,110 1,130 1,100 1,120 1,517,000
1989/09/19 1,060 1,100 1,060 1,100 1,105,000
1989/09/18 1,040 1,040 1,020 1,030 117,000
1989/09/14 1,050 1,050 1,030 1,030 42,000
1989/09/13 1,060 1,060 1,030 1,050 159,000
1989/09/12 1,050 1,070 1,050 1,050 288,000
1989/09/11 1,060 1,070 1,040 1,040 249,000
1989/09/08 1,030 1,060 1,030 1,050 368,000
1989/09/07 1,040 1,040 1,020 1,020 241,000
1989/09/06 1,050 1,050 1,030 1,040 90,000
1989/09/05 1,040 1,050 1,030 1,050 177,000
1989/09/04 1,070 1,070 1,050 1,050 157,000
1989/09/01 1,050 1,090 1,040 1,070 693,000
1989/08/31 1,070 1,090 1,050 1,050 593,000
1989/08/30 1,040 1,100 1,040 1,050 3,745,000
1989/08/29 1,040 1,040 1,020 1,030 488,000
1989/08/28 1,010 1,040 1,000 1,020 418,000
1989/08/25 1,000 1,010 1,000 1,010 116,000
1989/08/24 1,010 1,020 1,000 1,000 262,000
1989/08/23 1,020 1,020 999 1,010 360,000
1989/08/22 1,020 1,040 1,010 1,030 595,000
1989/08/21 999 1,050 992 1,020 1,826,000
1989/08/18 978 990 978 989 367,000
1989/08/17 955 983 955 978 146,000
1989/08/16 951 965 950 952 54,000
1989/08/15 950 950 946 950 49,000
1989/08/14 951 951 945 947 66,000
1989/08/11 953 955 948 951 109,000
1989/08/10 960 960 952 953 42,000
1989/08/09 965 970 956 965 120,000
1989/08/08 972 975 965 965 115,000
1989/08/07 977 977 971 971 102,000
1989/08/04 976 978 965 966 103,000
1989/08/03 976 980 974 974 78,000
1989/08/02 973 983 973 976 118,000
1989/08/01 980 985 966 983 158,000
1989/07/31 987 987 970 980 119,000
1989/07/28 990 990 978 988 309,000
1989/07/27 995 1,000 986 990 975,000
1989/07/26 965 986 961 985 972,000
1989/07/25 949 960 943 960 297,000
1989/07/24 938 949 938 943 188,000
1989/07/21 931 938 928 934 131,000
1989/07/20 940 940 926 930 76,000
1989/07/19 925 938 925 930 81,000
1989/07/18 924 933 922 929 164,000
1989/07/17 940 940 921 922 34,000
1989/07/14 920 930 920 921 48,000
1989/07/13 943 943 920 920 100,000
1989/07/12 945 950 930 937 152,000
1989/07/11 936 949 935 944 281,000
1989/07/10 936 936 928 935 152,000
1989/07/07 910 933 910 932 173,000
1989/07/06 912 915 910 910 83,000
1989/07/05 921 921 906 910 62,000
1989/07/04 900 920 900 911 50,000
1989/07/03 891 900 891 900 31,000
1989/06/30 901 901 891 891 90,000
1989/06/29 910 910 901 901 39,000
1989/06/28 891 900 891 900 39,000
1989/06/27 892 910 890 910 49,000
1989/06/26 902 902 893 902 61,000
1989/06/23 906 923 906 922 77,000
1989/06/22 901 925 901 919 90,000
1989/06/21 900 910 897 910 87,000
1989/06/20 902 905 896 900 79,000
1989/06/19 924 924 902 902 54,000
1989/06/16 919 919 900 910 87,000
1989/06/15 935 940 905 909 101,000
1989/06/14 945 945 915 934 253,000
1989/06/13 921 935 920 935 214,000
1989/06/12 940 940 920 920 148,000
1989/06/09 950 950 930 930 319,000
1989/06/08 926 950 918 940 254,000
1989/06/07 911 924 910 916 362,000
1989/06/06 910 920 910 910 278,000
1989/06/05 937 937 920 930 161,000
1989/06/02 947 950 917 917 406,000
1989/06/01 960 963 947 947 302,000
1989/05/31 922 960 922 959 539,000
1989/05/30 919 929 910 920 193,000
1989/05/29 910 929 909 929 238,000
1989/05/26 910 915 905 908 51,000
1989/05/25 908 915 906 915 70,000
1989/05/24 910 920 900 911 79,000
1989/05/23 926 926 906 920 74,000
1989/05/22 941 941 928 928 61,000
1989/05/19 931 938 925 938 110,000
1989/05/18 929 930 925 930 147,000
1989/05/17 922 935 922 930 149,000
1989/05/16 920 929 920 921 49,000
1989/05/15 936 936 920 920 98,000
1989/05/12 931 934 924 926 179,000
1989/05/11 924 934 924 931 77,000
1989/05/10 928 935 928 934 103,000
1989/05/09 934 940 915 918 112,000
1989/05/08 945 955 941 944 190,000
1989/05/02 969 970 939 945 523,000
1989/05/01 955 964 954 961 534,000
1989/04/28 940 954 940 953 797,000
1989/04/27 920 945 920 944 824,000
1989/04/26 910 919 905 919 264,000
1989/04/25 900 910 895 910 181,000
1989/04/24 906 908 890 890 165,000
1989/04/21 905 910 891 900 153,000
1989/04/20 919 919 900 909 340,000
1989/04/19 882 921 876 909 496,000
1989/04/18 882 885 876 882 193,000
1989/04/17 879 880 875 876 125,000
1989/04/14 870 870 850 869 74,000
1989/04/13 877 878 854 860 171,000
1989/04/12 860 880 860 875 173,000
1989/04/11 865 875 865 870 109,000
1989/04/10 880 880 871 875 126,000
1989/04/07 871 879 864 876 91,000
1989/04/06 890 890 870 870 368,000
1989/04/05 886 892 875 889 207,000
1989/04/04 864 890 863 887 364,000
1989/04/03 839 864 839 864 119,000
1989/03/31 835 838 831 835 62,000
1989/03/30 827 830 815 828 58,000
1989/03/29 802 826 800 826 65,000
1989/03/28 801 811 795 800 166,000
1989/03/27 810 810 795 795 141,000
1989/03/24 800 800 790 800 150,000
1989/03/23 796 805 796 801 58,000
1989/03/22 821 821 790 790 107,000
1989/03/20 827 827 812 812 70,000
1989/03/17 836 840 816 817 76,000
1989/03/16 845 850 836 836 129,000
1989/03/15 850 851 840 840 81,000
1989/03/14 848 851 848 850 53,000
1989/03/13 850 850 847 848 59,000
1989/03/10 856 857 847 848 86,000
1989/03/09 858 860 855 859 113,000
1989/03/08 857 868 857 858 118,000
1989/03/07 854 860 850 855 71,000
1989/03/06 862 862 854 854 67,000
1989/03/03 861 862 851 852 107,000
1989/03/02 855 859 853 859 180,000
1989/03/01 860 860 850 852 116,000
1989/02/28 844 866 840 865 156,000
1989/02/27 830 844 829 844 105,000
1989/02/23 840 842 828 828 242,000
1989/02/22 838 840 833 840 194,000
1989/02/21 841 841 833 835 140,000
1989/02/20 831 845 830 840 103,000
1989/02/17 844 845 830 831 138,000
1989/02/16 830 840 830 840 180,000
1989/02/15 841 843 825 825 97,000
1989/02/14 842 842 821 821 162,000
1989/02/13 840 844 831 831 160,000
1989/02/10 855 860 841 841 162,000
1989/02/09 845 855 845 855 169,000
1989/02/08 855 855 841 841 154,000
1989/02/07 863 863 846 855 255,000
1989/02/06 879 879 863 863 179,000
1989/02/03 890 890 863 865 247,000
1989/02/02 881 885 880 883 149,000
1989/02/01 885 895 871 880 253,000
1989/01/31 885 897 881 881 85,000
1989/01/30 898 900 881 881 181,000
1989/01/28 890 900 889 900 169,000
1989/01/27 911 911 882 888 97,000
1989/01/26 901 913 898 910 316,000
1989/01/25 910 915 900 900 255,000
1989/01/24 900 919 900 900 355,000
1989/01/23 891 903 888 900 276,000
1989/01/20 878 890 875 890 294,000
1989/01/19 887 889 877 878 326,000
1989/01/18 870 885 865 880 392,000
1989/01/17 875 878 860 860 248,000
1989/01/13 843 894 843 865 542,000
1989/01/12 841 845 835 840 238,000
1989/01/11 845 845 825 838 252,000
1989/01/10 820 851 820 826 186,000
1989/01/09 802 818 802 810 269,000
1989/01/06 806 820 800 800 234,000
1989/01/05 811 825 803 803 382,000
1989/01/04 824 825 795 795 58,000

このページの先頭へ