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 |