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 |
---|---|---|---|---|---|
1994/12/30 | 651 | 660 | 651 | 651 | 37,000 |
1994/12/29 | 660 | 661 | 650 | 661 | 63,000 |
1994/12/28 | 670 | 679 | 669 | 670 | 48,000 |
1994/12/27 | 672 | 672 | 665 | 670 | 46,000 |
1994/12/26 | 662 | 672 | 662 | 670 | 41,000 |
1994/12/22 | 650 | 660 | 650 | 660 | 34,000 |
1994/12/21 | 645 | 645 | 640 | 641 | 41,000 |
1994/12/20 | 640 | 645 | 640 | 645 | 33,000 |
1994/12/19 | 641 | 645 | 640 | 640 | 11,000 |
1994/12/16 | 645 | 645 | 640 | 640 | 29,000 |
1994/12/15 | 645 | 645 | 636 | 645 | 46,000 |
1994/12/14 | 645 | 645 | 635 | 635 | 96,000 |
1994/12/13 | 646 | 646 | 645 | 645 | 41,000 |
1994/12/12 | 650 | 650 | 645 | 645 | 26,000 |
1994/12/09 | 640 | 650 | 639 | 650 | 44,000 |
1994/12/08 | 640 | 640 | 640 | 640 | 76,000 |
1994/12/07 | 640 | 640 | 640 | 640 | 61,000 |
1994/12/06 | 640 | 641 | 640 | 640 | 33,000 |
1994/12/05 | 650 | 650 | 640 | 640 | 32,000 |
1994/12/02 | 631 | 632 | 630 | 630 | 90,000 |
1994/12/01 | 629 | 632 | 629 | 632 | 105,000 |
1994/11/30 | 635 | 635 | 626 | 629 | 79,000 |
1994/11/29 | 632 | 635 | 625 | 625 | 46,000 |
1994/11/28 | 650 | 650 | 630 | 633 | 268,000 |
1994/11/25 | 645 | 645 | 640 | 640 | 16,000 |
1994/11/24 | 648 | 650 | 635 | 635 | 56,000 |
1994/11/22 | 676 | 676 | 660 | 668 | 89,000 |
1994/11/21 | 680 | 680 | 680 | 680 | 41,000 |
1994/11/18 | 686 | 686 | 680 | 680 | 59,000 |
1994/11/17 | 685 | 686 | 680 | 680 | 78,000 |
1994/11/16 | 690 | 690 | 682 | 685 | 19,000 |
1994/11/15 | 677 | 686 | 677 | 682 | 135,000 |
1994/11/14 | 668 | 668 | 667 | 667 | 3,000 |
1994/11/11 | 666 | 676 | 666 | 666 | 8,000 |
1994/11/10 | 667 | 667 | 665 | 665 | 51,000 |
1994/11/09 | 682 | 688 | 665 | 666 | 491,000 |
1994/11/08 | 683 | 690 | 683 | 685 | 34,000 |
1994/11/07 | 685 | 685 | 682 | 683 | 9,000 |
1994/11/04 | 673 | 692 | 672 | 692 | 9,000 |
1994/11/02 | 673 | 673 | 668 | 671 | 77,000 |
1994/11/01 | 670 | 670 | 670 | 670 | 45,000 |
1994/10/31 | 678 | 678 | 665 | 667 | 82,000 |
1994/10/28 | 666 | 668 | 666 | 668 | 18,000 |
1994/10/27 | 690 | 690 | 674 | 674 | 35,000 |
1994/10/26 | 704 | 704 | 680 | 680 | 39,000 |
1994/10/25 | 695 | 695 | 691 | 694 | 19,000 |
1994/10/24 | 710 | 710 | 695 | 695 | 79,000 |
1994/10/21 | 720 | 720 | 701 | 705 | 38,000 |
1994/10/20 | 715 | 715 | 709 | 710 | 31,000 |
1994/10/19 | 720 | 720 | 709 | 709 | 48,000 |
1994/10/18 | 711 | 711 | 709 | 710 | 46,000 |
1994/10/17 | 719 | 719 | 710 | 710 | 20,000 |
1994/10/14 | 724 | 724 | 709 | 709 | 31,000 |
1994/10/13 | 715 | 715 | 708 | 711 | 59,000 |
1994/10/12 | 713 | 729 | 709 | 729 | 56,000 |
1994/10/11 | 708 | 709 | 708 | 709 | 4,000 |
1994/10/07 | 708 | 710 | 708 | 708 | 51,000 |
1994/10/06 | 705 | 709 | 705 | 708 | 58,000 |
1994/10/05 | 710 | 720 | 710 | 715 | 20,000 |
1994/10/04 | 720 | 720 | 720 | 720 | 26,000 |
1994/10/03 | 721 | 722 | 720 | 720 | 18,000 |
1994/09/30 | 740 | 740 | 730 | 731 | 16,000 |
1994/09/29 | 730 | 740 | 720 | 730 | 34,000 |
1994/09/28 | 741 | 741 | 731 | 731 | 33,000 |
1994/09/27 | 760 | 761 | 741 | 741 | 56,000 |
1994/09/26 | 757 | 765 | 755 | 760 | 51,000 |
1994/09/22 | 757 | 757 | 751 | 752 | 122,000 |
1994/09/21 | 760 | 760 | 754 | 754 | 14,000 |
1994/09/20 | 751 | 768 | 745 | 760 | 28,000 |
1994/09/19 | 775 | 775 | 741 | 741 | 48,000 |
1994/09/16 | 793 | 793 | 779 | 783 | 137,000 |
1994/09/14 | 793 | 794 | 783 | 783 | 123,000 |
1994/09/13 | 790 | 790 | 776 | 783 | 128,000 |
1994/09/12 | 780 | 780 | 780 | 780 | 27,000 |
1994/09/09 | 790 | 800 | 790 | 800 | 42,000 |
1994/09/08 | 807 | 808 | 800 | 800 | 191,000 |
1994/09/07 | 815 | 817 | 803 | 803 | 328,000 |
1994/09/06 | 830 | 830 | 813 | 813 | 81,000 |
1994/09/05 | 817 | 826 | 815 | 815 | 70,000 |
1994/09/02 | 817 | 817 | 817 | 817 | 29,000 |
1994/09/01 | 830 | 830 | 817 | 817 | 36,000 |
1994/08/31 | 820 | 820 | 816 | 816 | 46,000 |
1994/08/30 | 844 | 844 | 825 | 825 | 105,000 |
1994/08/29 | 850 | 850 | 845 | 845 | 99,000 |
1994/08/26 | 826 | 830 | 823 | 830 | 18,000 |
1994/08/25 | 816 | 824 | 816 | 822 | 685,000 |
1994/08/24 | 807 | 820 | 807 | 810 | 31,000 |
1994/08/23 | 810 | 810 | 810 | 810 | 23,000 |
1994/08/22 | 824 | 824 | 812 | 812 | 8,000 |
1994/08/19 | 810 | 811 | 810 | 810 | 57,000 |
1994/08/18 | 810 | 811 | 809 | 811 | 76,000 |
1994/08/17 | 819 | 819 | 811 | 811 | 19,000 |
1994/08/16 | 819 | 819 | 809 | 819 | 26,000 |
1994/08/15 | 819 | 819 | 811 | 819 | 34,000 |
1994/08/12 | 815 | 819 | 813 | 819 | 30,000 |
1994/08/11 | 819 | 823 | 819 | 823 | 19,000 |
1994/08/10 | 805 | 809 | 805 | 809 | 79,000 |
1994/08/09 | 825 | 829 | 817 | 817 | 16,000 |
1994/08/08 | 840 | 840 | 825 | 833 | 31,000 |
1994/08/05 | 835 | 835 | 825 | 834 | 23,000 |
1994/08/04 | 850 | 850 | 835 | 844 | 62,000 |
1994/08/03 | 859 | 859 | 843 | 849 | 16,000 |
1994/08/02 | 859 | 859 | 849 | 849 | 24,000 |
1994/08/01 | 857 | 857 | 840 | 849 | 73,000 |
1994/07/29 | 860 | 861 | 851 | 857 | 45,000 |
1994/07/28 | 859 | 865 | 852 | 855 | 156,000 |
1994/07/27 | 866 | 866 | 849 | 850 | 126,000 |
1994/07/26 | 850 | 865 | 850 | 865 | 181,000 |
1994/07/25 | 850 | 851 | 830 | 840 | 29,000 |
1994/07/22 | 883 | 883 | 870 | 870 | 170,000 |
1994/07/21 | 882 | 889 | 875 | 882 | 152,000 |
1994/07/20 | 883 | 890 | 882 | 882 | 200,000 |
1994/07/19 | 865 | 875 | 865 | 870 | 48,000 |
1994/07/18 | 870 | 872 | 870 | 870 | 114,000 |
1994/07/15 | 861 | 875 | 860 | 870 | 227,000 |
1994/07/14 | 840 | 860 | 840 | 860 | 296,000 |
1994/07/13 | 834 | 841 | 824 | 840 | 178,000 |
1994/07/12 | 840 | 840 | 834 | 834 | 40,000 |
1994/07/11 | 869 | 869 | 845 | 860 | 17,000 |
1994/07/08 | 870 | 870 | 856 | 870 | 19,000 |
1994/07/07 | 890 | 890 | 874 | 888 | 61,000 |
1994/07/06 | 883 | 890 | 875 | 890 | 100,000 |
1994/07/05 | 876 | 885 | 876 | 883 | 66,000 |
1994/07/04 | 896 | 896 | 879 | 879 | 36,000 |
1994/07/01 | 896 | 905 | 890 | 893 | 163,000 |
1994/06/30 | 879 | 910 | 879 | 896 | 248,000 |
1994/06/29 | 876 | 889 | 875 | 889 | 138,000 |
1994/06/28 | 860 | 886 | 860 | 881 | 175,000 |
1994/06/27 | 877 | 877 | 860 | 865 | 167,000 |
1994/06/24 | 845 | 888 | 845 | 888 | 495,000 |
1994/06/23 | 835 | 845 | 835 | 845 | 54,000 |
1994/06/22 | 820 | 835 | 820 | 835 | 126,000 |
1994/06/21 | 841 | 850 | 840 | 850 | 93,000 |
1994/06/20 | 871 | 876 | 855 | 861 | 45,000 |
1994/06/17 | 855 | 877 | 851 | 877 | 448,000 |
1994/06/16 | 844 | 850 | 835 | 850 | 326,000 |
1994/06/15 | 833 | 848 | 833 | 846 | 246,000 |
1994/06/14 | 823 | 826 | 818 | 823 | 416,000 |
1994/06/13 | 818 | 819 | 816 | 818 | 18,000 |
1994/06/10 | 816 | 820 | 816 | 816 | 83,000 |
1994/06/09 | 816 | 816 | 806 | 816 | 46,000 |
1994/06/08 | 808 | 817 | 795 | 796 | 40,000 |
1994/06/07 | 790 | 818 | 790 | 818 | 25,000 |
1994/06/06 | 805 | 805 | 800 | 800 | 18,000 |
1994/06/03 | 805 | 815 | 805 | 815 | 29,000 |
1994/06/02 | 815 | 820 | 810 | 820 | 32,000 |
1994/06/01 | 820 | 825 | 820 | 825 | 88,000 |
1994/05/31 | 821 | 830 | 821 | 830 | 135,000 |
1994/05/30 | 810 | 830 | 805 | 821 | 138,000 |
1994/05/27 | 815 | 815 | 806 | 810 | 164,000 |
1994/05/26 | 810 | 810 | 805 | 808 | 74,000 |
1994/05/25 | 811 | 812 | 810 | 810 | 44,000 |
1994/05/24 | 812 | 812 | 810 | 812 | 100,000 |
1994/05/23 | 811 | 816 | 810 | 811 | 66,000 |
1994/05/20 | 831 | 832 | 811 | 814 | 140,000 |
1994/05/19 | 814 | 829 | 810 | 827 | 231,000 |
1994/05/18 | 817 | 817 | 803 | 810 | 129,000 |
1994/05/17 | 806 | 811 | 806 | 810 | 127,000 |
1994/05/16 | 810 | 814 | 801 | 810 | 156,000 |
1994/05/13 | 809 | 810 | 797 | 806 | 75,000 |
1994/05/12 | 800 | 810 | 800 | 810 | 65,000 |
1994/05/11 | 802 | 810 | 795 | 800 | 19,000 |
1994/05/10 | 785 | 810 | 785 | 800 | 51,000 |
1994/05/09 | 786 | 790 | 785 | 790 | 10,000 |
1994/05/06 | 775 | 785 | 770 | 785 | 30,000 |
1994/05/02 | 775 | 775 | 775 | 775 | 1,000 |
1994/04/28 | 780 | 786 | 780 | 785 | 36,000 |
1994/04/27 | 790 | 793 | 789 | 790 | 105,000 |
1994/04/26 | 794 | 794 | 780 | 790 | 55,000 |
1994/04/25 | 790 | 795 | 790 | 795 | 17,000 |
1994/04/22 | 800 | 804 | 795 | 800 | 102,000 |
1994/04/21 | 795 | 797 | 793 | 795 | 82,000 |
1994/04/20 | 812 | 812 | 795 | 805 | 115,000 |
1994/04/19 | 811 | 812 | 792 | 805 | 83,000 |
1994/04/18 | 819 | 820 | 810 | 812 | 204,000 |
1994/04/15 | 816 | 820 | 810 | 810 | 63,000 |
1994/04/14 | 795 | 824 | 795 | 817 | 151,000 |
1994/04/13 | 791 | 806 | 791 | 800 | 150,000 |
1994/04/12 | 791 | 795 | 780 | 795 | 33,000 |
1994/04/11 | 800 | 800 | 795 | 795 | 271,000 |
1994/04/08 | 833 | 835 | 790 | 812 | 571,000 |
1994/04/07 | 800 | 835 | 795 | 835 | 870,000 |
1994/04/06 | 769 | 806 | 760 | 790 | 1,025,000 |
1994/04/05 | 730 | 770 | 717 | 769 | 256,000 |
1994/04/04 | 730 | 730 | 717 | 717 | 15,000 |
1994/04/01 | 716 | 725 | 715 | 722 | 75,000 |
1994/03/31 | 724 | 730 | 715 | 715 | 68,000 |
1994/03/30 | 725 | 744 | 717 | 744 | 46,000 |
1994/03/29 | 722 | 730 | 712 | 715 | 158,000 |
1994/03/28 | 721 | 729 | 721 | 729 | 21,000 |
1994/03/25 | 731 | 735 | 721 | 729 | 60,000 |
1994/03/24 | 736 | 736 | 721 | 735 | 50,000 |
1994/03/23 | 740 | 745 | 736 | 736 | 21,000 |
1994/03/22 | 752 | 752 | 744 | 748 | 53,000 |
1994/03/18 | 742 | 750 | 742 | 742 | 60,000 |
1994/03/17 | 755 | 755 | 741 | 741 | 94,000 |
1994/03/16 | 755 | 769 | 752 | 752 | 40,000 |
1994/03/15 | 770 | 770 | 757 | 765 | 198,000 |
1994/03/14 | 760 | 760 | 750 | 760 | 100,000 |
1994/03/11 | 771 | 771 | 760 | 760 | 58,000 |
1994/03/10 | 765 | 768 | 758 | 760 | 91,000 |
1994/03/09 | 771 | 774 | 765 | 765 | 109,000 |
1994/03/08 | 770 | 774 | 763 | 770 | 53,000 |
1994/03/07 | 776 | 786 | 770 | 774 | 36,000 |
1994/03/04 | 763 | 778 | 763 | 778 | 201,000 |
1994/03/03 | 755 | 769 | 755 | 755 | 63,000 |
1994/03/02 | 788 | 797 | 770 | 774 | 223,000 |
1994/03/01 | 765 | 787 | 763 | 787 | 429,000 |
1994/02/28 | 745 | 755 | 745 | 755 | 112,000 |
1994/02/25 | 721 | 750 | 720 | 749 | 177,000 |
1994/02/24 | 711 | 722 | 711 | 722 | 170,000 |
1994/02/23 | 709 | 710 | 702 | 710 | 90,000 |
1994/02/22 | 710 | 712 | 700 | 710 | 91,000 |
1994/02/21 | 689 | 710 | 687 | 710 | 223,000 |
1994/02/18 | 685 | 692 | 679 | 690 | 131,000 |
1994/02/17 | 671 | 680 | 670 | 671 | 23,000 |
1994/02/16 | 673 | 685 | 667 | 667 | 133,000 |
1994/02/15 | 687 | 687 | 670 | 680 | 83,000 |
1994/02/14 | 710 | 710 | 690 | 696 | 99,000 |
1994/02/10 | 710 | 722 | 710 | 718 | 123,000 |
1994/02/09 | 738 | 739 | 710 | 710 | 76,000 |
1994/02/08 | 722 | 737 | 722 | 729 | 182,000 |
1994/02/07 | 715 | 722 | 710 | 720 | 111,000 |
1994/02/04 | 692 | 715 | 690 | 715 | 141,000 |
1994/02/03 | 700 | 707 | 687 | 690 | 169,000 |
1994/02/02 | 691 | 696 | 685 | 690 | 251,000 |
1994/02/01 | 712 | 717 | 711 | 711 | 118,000 |
1994/01/31 | 690 | 705 | 690 | 705 | 221,000 |
1994/01/28 | 683 | 683 | 666 | 670 | 73,000 |
1994/01/27 | 695 | 695 | 680 | 684 | 304,000 |
1994/01/26 | 695 | 695 | 690 | 694 | 39,000 |
1994/01/25 | 695 | 695 | 685 | 695 | 45,000 |
1994/01/24 | 682 | 688 | 680 | 685 | 74,000 |
1994/01/21 | 710 | 712 | 705 | 712 | 329,000 |
1994/01/20 | 705 | 710 | 700 | 710 | 310,000 |
1994/01/19 | 695 | 713 | 694 | 704 | 183,000 |
1994/01/18 | 695 | 697 | 690 | 695 | 355,000 |
1994/01/17 | 701 | 705 | 690 | 695 | 237,000 |
1994/01/14 | 681 | 699 | 681 | 695 | 61,000 |
1994/01/13 | 685 | 695 | 685 | 685 | 113,000 |
1994/01/12 | 673 | 673 | 661 | 665 | 208,000 |
1994/01/11 | 671 | 690 | 671 | 673 | 76,000 |
1994/01/10 | 656 | 670 | 656 | 661 | 71,000 |
1994/01/07 | 649 | 655 | 649 | 655 | 80,000 |
1994/01/06 | 649 | 663 | 649 | 651 | 49,000 |
1994/01/05 | 645 | 649 | 641 | 645 | 90,000 |
1994/01/04 | 645 | 649 | 645 | 645 | 42,000 |