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
1993/12/30 660 660 645 645 38,000
1993/12/29 660 660 650 650 33,000
1993/12/28 665 665 661 661 12,000
1993/12/27 680 680 675 675 37,000
1993/12/24 681 685 680 680 69,000
1993/12/22 679 685 676 685 17,000
1993/12/21 669 669 663 669 78,000
1993/12/20 669 670 663 669 42,000
1993/12/17 669 669 666 668 47,000
1993/12/16 664 669 663 663 46,000
1993/12/15 666 666 663 663 88,000
1993/12/14 666 666 665 666 17,000
1993/12/13 670 678 665 665 47,000
1993/12/10 663 674 660 674 41,000
1993/12/09 665 665 663 663 9,000
1993/12/08 651 653 635 636 40,000
1993/12/07 650 655 650 651 20,000
1993/12/06 651 657 650 650 66,000
1993/12/03 660 666 650 650 179,000
1993/12/02 651 670 650 660 130,000
1993/12/01 621 650 621 650 69,000
1993/11/30 611 621 605 615 54,000
1993/11/29 648 648 600 600 29,000
1993/11/26 690 690 650 655 48,000
1993/11/25 690 690 671 690 21,000
1993/11/24 720 720 690 690 21,000
1993/11/22 750 750 731 740 23,000
1993/11/19 748 750 735 750 29,000
1993/11/18 757 757 748 755 31,000
1993/11/17 750 753 750 750 85,000
1993/11/16 750 750 750 750 8,000
1993/11/15 768 768 750 758 65,000
1993/11/12 751 759 746 758 99,000
1993/11/11 770 770 750 750 64,000
1993/11/10 780 781 771 771 13,000
1993/11/09 820 821 799 801 75,000
1993/11/08 815 822 815 820 9,000
1993/11/05 820 820 805 815 54,000
1993/11/04 849 849 819 820 28,000
1993/11/02 845 850 845 850 5,000
1993/11/01 840 850 840 850 4,000
1993/10/29 848 848 820 840 24,000
1993/10/28 852 854 852 854 26,000
1993/10/27 853 860 852 855 47,000
1993/10/26 852 863 852 860 20,000
1993/10/25 841 852 841 852 11,000
1993/10/22 835 846 835 840 29,000
1993/10/21 830 830 820 821 63,000
1993/10/20 831 839 830 839 90,000
1993/10/19 840 849 830 830 42,000
1993/10/18 857 857 850 850 48,000
1993/10/15 857 857 851 857 60,000
1993/10/14 857 864 857 864 29,000
1993/10/13 851 864 851 864 21,000
1993/10/12 860 860 860 860 4,000
1993/10/08 879 890 869 890 18,000
1993/10/07 886 886 870 880 69,000
1993/10/06 860 880 860 873 32,000
1993/10/05 865 868 855 860 51,000
1993/10/04 861 865 861 865 6,000
1993/10/01 855 869 855 861 47,000
1993/09/30 860 860 851 855 45,000
1993/09/29 860 860 855 860 22,000
1993/09/28 860 861 860 860 14,000
1993/09/27 879 879 860 860 61,000
1993/09/24 869 869 863 869 44,000
1993/09/22 890 890 865 875 37,000
1993/09/21 905 905 890 890 68,000
1993/09/20 910 910 900 905 64,000
1993/09/17 900 910 895 910 210,000
1993/09/16 919 919 905 905 29,000
1993/09/14 925 925 919 919 51,000
1993/09/13 920 925 918 925 26,000
1993/09/10 920 922 914 920 133,000
1993/09/09 930 930 923 923 23,000
1993/09/08 920 924 920 923 48,000
1993/09/07 959 959 945 945 31,000
1993/09/06 979 979 959 959 40,000
1993/09/03 959 978 959 978 74,000
1993/09/02 941 955 941 955 81,000
1993/09/01 920 940 920 940 104,000
1993/08/31 926 926 920 920 62,000
1993/08/30 926 926 926 926 18,000
1993/08/27 940 955 940 955 15,000
1993/08/26 950 956 945 955 83,000
1993/08/25 942 945 940 942 42,000
1993/08/24 940 940 940 940 86,000
1993/08/23 950 950 940 940 34,000
1993/08/20 950 950 944 944 42,000
1993/08/19 940 945 940 940 30,000
1993/08/18 934 944 934 944 126,000
1993/08/17 946 946 934 934 22,000
1993/08/16 915 949 915 944 62,000
1993/08/13 942 942 917 920 73,000
1993/08/12 937 937 937 937 2,000
1993/08/11 920 920 912 917 66,000
1993/08/10 919 928 917 917 55,000
1993/08/09 927 930 927 929 88,000
1993/08/06 923 928 920 927 35,000
1993/08/05 921 923 915 920 51,000
1993/08/04 930 936 930 936 39,000
1993/08/03 954 954 935 935 10,000
1993/08/02 936 955 936 955 32,000
1993/07/30 934 944 934 935 37,000
1993/07/29 925 948 925 940 57,000
1993/07/28 940 940 920 920 10,000
1993/07/27 944 944 930 940 98,000
1993/07/26 929 944 925 944 35,000
1993/07/23 920 930 920 930 18,000
1993/07/22 920 940 920 939 56,000
1993/07/21 920 925 915 925 70,000
1993/07/20 920 922 920 920 59,000
1993/07/19 926 926 920 925 9,000
1993/07/16 938 938 910 925 15,000
1993/07/15 939 940 931 939 51,000
1993/07/14 930 930 925 929 32,000
1993/07/13 925 930 914 930 22,000
1993/07/12 929 929 910 925 29,000
1993/07/09 920 930 919 930 38,000
1993/07/08 935 940 930 930 35,000
1993/07/07 945 945 935 935 55,000
1993/07/06 933 935 933 935 15,000
1993/07/05 936 936 928 935 47,000
1993/07/02 939 939 920 927 19,000
1993/07/01 910 929 910 929 21,000
1993/06/30 910 910 890 890 28,000
1993/06/29 891 910 888 910 60,000
1993/06/28 887 908 885 888 55,000
1993/06/25 876 890 876 877 79,000
1993/06/24 895 895 875 875 33,000
1993/06/23 900 900 880 895 36,000
1993/06/22 884 900 880 900 71,000
1993/06/21 899 899 870 874 37,000
1993/06/18 905 913 900 900 113,000
1993/06/17 904 905 895 905 70,000
1993/06/16 910 912 890 894 254,000
1993/06/15 974 975 905 925 205,000
1993/06/14 998 998 970 974 141,000
1993/06/11 1,010 1,020 1,010 1,010 90,000
1993/06/10 1,030 1,030 1,010 1,010 56,000
1993/06/08 1,050 1,060 1,030 1,030 75,000
1993/06/07 1,070 1,080 1,040 1,040 136,000
1993/06/04 1,070 1,070 1,060 1,070 105,000
1993/06/03 1,060 1,080 1,060 1,070 32,000
1993/06/02 1,070 1,070 1,060 1,060 19,000
1993/06/01 1,080 1,080 1,070 1,080 90,000
1993/05/31 1,080 1,090 1,070 1,080 95,000
1993/05/28 1,070 1,100 1,060 1,090 288,000
1993/05/27 1,030 1,070 1,030 1,070 272,000
1993/05/26 1,020 1,030 1,020 1,030 94,000
1993/05/25 1,020 1,030 1,000 1,020 161,000
1993/05/24 1,020 1,030 1,010 1,020 67,000
1993/05/21 1,020 1,030 1,010 1,010 102,000
1993/05/20 1,000 1,010 1,000 1,010 45,000
1993/05/19 990 1,010 990 1,000 116,000
1993/05/18 1,030 1,030 1,000 1,000 168,000
1993/05/17 1,030 1,040 1,000 1,030 141,000
1993/05/14 1,020 1,040 1,020 1,030 205,000
1993/05/13 1,010 1,020 1,000 1,010 86,000
1993/05/12 1,020 1,030 1,000 1,020 148,000
1993/05/11 1,040 1,050 1,030 1,040 229,000
1993/05/10 1,020 1,040 1,010 1,040 149,000
1993/05/07 1,000 1,020 995 1,020 321,000
1993/05/06 985 1,010 984 1,000 334,000
1993/04/30 965 989 961 985 164,000
1993/04/28 960 974 960 972 232,000
1993/04/27 958 970 955 956 169,000
1993/04/26 946 958 945 955 77,000
1993/04/23 964 964 943 952 207,000
1993/04/22 942 964 942 964 608,000
1993/04/21 916 935 915 935 270,000
1993/04/20 900 918 900 915 203,000
1993/04/19 906 909 900 900 38,000
1993/04/16 926 930 911 911 218,000
1993/04/15 940 945 920 920 171,000
1993/04/14 958 960 937 940 294,000
1993/04/13 935 954 935 954 614,000
1993/04/12 940 941 930 939 331,000
1993/04/09 910 948 903 948 862,000
1993/04/08 875 910 875 905 413,000
1993/04/07 845 865 845 865 292,000
1993/04/06 850 861 842 845 340,000
1993/04/05 847 860 841 850 480,000
1993/04/02 846 865 846 850 254,000
1993/04/01 847 850 840 840 32,000
1993/03/31 857 862 846 846 132,000
1993/03/30 869 869 850 851 78,000
1993/03/29 823 861 820 861 217,000
1993/03/26 820 823 815 818 105,000
1993/03/25 825 828 806 810 194,000
1993/03/24 820 820 815 820 57,000
1993/03/23 813 820 810 820 74,000
1993/03/22 820 822 812 812 105,000
1993/03/19 855 859 805 808 237,000
1993/03/18 850 855 850 851 274,000
1993/03/17 850 850 841 845 37,000
1993/03/16 831 840 829 840 137,000
1993/03/15 841 841 830 831 141,000
1993/03/12 825 835 820 830 122,000
1993/03/11 822 830 816 816 49,000
1993/03/10 834 834 828 832 125,000
1993/03/09 840 850 820 832 166,000
1993/03/08 790 840 790 830 82,000
1993/03/05 800 800 791 798 63,000
1993/03/04 800 810 800 810 118,000
1993/03/03 801 801 796 800 73,000
1993/03/02 811 815 810 810 92,000
1993/03/01 821 821 816 819 109,000
1993/02/26 829 830 819 830 97,000
1993/02/25 831 835 831 833 72,000
1993/02/24 841 841 833 836 65,000
1993/02/23 841 844 840 840 55,000
1993/02/22 855 855 840 845 80,000
1993/02/19 845 850 845 845 84,000
1993/02/18 845 851 844 846 114,000
1993/02/17 845 845 844 845 94,000
1993/02/16 850 851 845 846 74,000
1993/02/15 848 850 848 850 31,000
1993/02/12 855 855 844 845 63,000
1993/02/10 845 845 841 845 63,000
1993/02/09 847 850 845 846 72,000
1993/02/08 846 850 846 847 21,000
1993/02/05 851 851 845 845 56,000
1993/02/04 848 848 841 841 52,000
1993/02/03 853 853 845 846 60,000
1993/02/02 841 850 841 850 20,000
1993/02/01 845 845 841 841 78,000
1993/01/29 849 850 840 845 98,000
1993/01/28 843 846 838 846 129,000
1993/01/27 840 845 840 845 106,000
1993/01/26 839 840 838 840 116,000
1993/01/25 847 847 838 838 30,000
1993/01/22 855 855 845 847 56,000
1993/01/21 845 853 845 853 11,000
1993/01/20 852 853 852 853 13,000
1993/01/19 845 855 830 851 119,000
1993/01/18 861 870 845 850 103,000
1993/01/14 860 860 850 856 50,000
1993/01/13 870 870 860 860 15,000
1993/01/12 880 883 870 870 17,000
1993/01/11 880 887 879 880 17,000
1993/01/08 895 896 886 886 29,000
1993/01/07 905 905 896 896 33,000
1993/01/06 900 913 900 905 31,000
1993/01/05 897 897 896 896 6,000
1993/01/04 900 900 896 896 29,000

このページの先頭へ