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 |