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 |
---|---|---|---|---|---|
1995/12/29 | 464 | 465 | 460 | 465 | 52,000 |
1995/12/28 | 463 | 473 | 462 | 462 | 235,000 |
1995/12/27 | 445 | 480 | 445 | 468 | 409,000 |
1995/12/26 | 444 | 444 | 440 | 444 | 48,000 |
1995/12/25 | 445 | 445 | 443 | 444 | 141,000 |
1995/12/22 | 455 | 456 | 446 | 446 | 68,000 |
1995/12/21 | 461 | 463 | 450 | 450 | 80,000 |
1995/12/20 | 450 | 450 | 448 | 448 | 161,000 |
1995/12/19 | 445 | 447 | 445 | 445 | 35,000 |
1995/12/18 | 453 | 454 | 445 | 448 | 76,000 |
1995/12/15 | 449 | 454 | 443 | 454 | 33,000 |
1995/12/14 | 440 | 449 | 440 | 448 | 27,000 |
1995/12/13 | 441 | 441 | 440 | 441 | 33,000 |
1995/12/12 | 445 | 450 | 440 | 440 | 36,000 |
1995/12/11 | 455 | 455 | 440 | 440 | 19,000 |
1995/12/08 | 458 | 458 | 450 | 450 | 72,000 |
1995/12/07 | 468 | 468 | 459 | 463 | 59,000 |
1995/12/06 | 454 | 460 | 454 | 456 | 47,000 |
1995/12/05 | 454 | 454 | 446 | 454 | 55,000 |
1995/12/04 | 450 | 451 | 449 | 449 | 59,000 |
1995/12/01 | 444 | 455 | 444 | 445 | 38,000 |
1995/11/30 | 454 | 454 | 441 | 441 | 44,000 |
1995/11/29 | 466 | 466 | 455 | 455 | 24,000 |
1995/11/28 | 464 | 469 | 455 | 469 | 133,000 |
1995/11/27 | 460 | 465 | 460 | 465 | 32,000 |
1995/11/24 | 457 | 459 | 456 | 459 | 53,000 |
1995/11/22 | 456 | 456 | 451 | 456 | 20,000 |
1995/11/21 | 450 | 455 | 450 | 451 | 17,000 |
1995/11/20 | 455 | 460 | 444 | 444 | 66,000 |
1995/11/17 | 459 | 459 | 455 | 455 | 46,000 |
1995/11/16 | 456 | 456 | 451 | 453 | 43,000 |
1995/11/15 | 462 | 462 | 455 | 462 | 106,000 |
1995/11/14 | 440 | 459 | 440 | 459 | 185,000 |
1995/11/13 | 435 | 440 | 435 | 435 | 54,000 |
1995/11/10 | 420 | 421 | 420 | 420 | 33,000 |
1995/11/09 | 419 | 419 | 415 | 415 | 32,000 |
1995/11/08 | 435 | 435 | 421 | 421 | 105,000 |
1995/11/07 | 434 | 434 | 430 | 430 | 5,000 |
1995/11/06 | 440 | 440 | 435 | 435 | 49,000 |
1995/11/02 | 439 | 440 | 439 | 440 | 91,000 |
1995/11/01 | 439 | 439 | 434 | 434 | 14,000 |
1995/10/31 | 432 | 439 | 430 | 439 | 62,000 |
1995/10/30 | 440 | 441 | 440 | 440 | 147,000 |
1995/10/27 | 440 | 442 | 440 | 440 | 80,000 |
1995/10/26 | 439 | 442 | 436 | 442 | 145,000 |
1995/10/25 | 434 | 436 | 434 | 436 | 35,000 |
1995/10/24 | 432 | 434 | 431 | 431 | 174,000 |
1995/10/23 | 431 | 435 | 431 | 432 | 236,000 |
1995/10/20 | 440 | 440 | 431 | 431 | 38,000 |
1995/10/19 | 437 | 439 | 434 | 435 | 89,000 |
1995/10/18 | 430 | 440 | 428 | 433 | 238,000 |
1995/10/17 | 427 | 429 | 423 | 428 | 136,000 |
1995/10/16 | 421 | 426 | 413 | 425 | 501,000 |
1995/10/13 | 421 | 421 | 411 | 411 | 90,000 |
1995/10/12 | 410 | 420 | 410 | 420 | 97,000 |
1995/10/11 | 408 | 410 | 407 | 410 | 23,000 |
1995/10/09 | 410 | 410 | 407 | 407 | 43,000 |
1995/10/06 | 407 | 415 | 407 | 415 | 129,000 |
1995/10/05 | 406 | 410 | 406 | 406 | 9,000 |
1995/10/04 | 411 | 411 | 411 | 411 | 117,000 |
1995/10/03 | 405 | 407 | 405 | 407 | 8,000 |
1995/10/02 | 412 | 412 | 407 | 407 | 7,000 |
1995/09/29 | 409 | 409 | 407 | 407 | 69,000 |
1995/09/28 | 414 | 414 | 408 | 410 | 32,000 |
1995/09/27 | 414 | 415 | 408 | 410 | 76,000 |
1995/09/26 | 413 | 413 | 408 | 410 | 72,000 |
1995/09/25 | 411 | 412 | 406 | 412 | 116,000 |
1995/09/22 | 411 | 411 | 400 | 401 | 304,000 |
1995/09/21 | 407 | 412 | 407 | 410 | 232,000 |
1995/09/20 | 417 | 417 | 411 | 412 | 39,000 |
1995/09/19 | 421 | 424 | 415 | 415 | 15,000 |
1995/09/18 | 422 | 422 | 415 | 415 | 61,000 |
1995/09/14 | 422 | 422 | 410 | 412 | 55,000 |
1995/09/13 | 410 | 414 | 406 | 414 | 67,000 |
1995/09/12 | 414 | 415 | 410 | 415 | 31,000 |
1995/09/11 | 412 | 415 | 409 | 409 | 175,000 |
1995/09/08 | 410 | 415 | 409 | 415 | 375,000 |
1995/09/07 | 413 | 415 | 410 | 410 | 80,000 |
1995/09/06 | 417 | 425 | 415 | 415 | 26,000 |
1995/09/05 | 418 | 418 | 417 | 417 | 25,000 |
1995/09/04 | 419 | 420 | 416 | 416 | 34,000 |
1995/09/01 | 420 | 425 | 420 | 420 | 28,000 |
1995/08/31 | 422 | 425 | 420 | 420 | 8,000 |
1995/08/30 | 425 | 425 | 420 | 420 | 93,000 |
1995/08/29 | 426 | 426 | 421 | 425 | 127,000 |
1995/08/28 | 424 | 424 | 416 | 416 | 27,000 |
1995/08/25 | 418 | 425 | 418 | 419 | 41,000 |
1995/08/24 | 419 | 420 | 418 | 418 | 41,000 |
1995/08/23 | 431 | 431 | 420 | 420 | 136,000 |
1995/08/22 | 445 | 447 | 434 | 434 | 146,000 |
1995/08/21 | 437 | 439 | 434 | 439 | 75,000 |
1995/08/18 | 439 | 439 | 434 | 434 | 41,000 |
1995/08/17 | 435 | 440 | 430 | 434 | 108,000 |
1995/08/16 | 445 | 446 | 431 | 431 | 233,000 |
1995/08/15 | 440 | 440 | 430 | 431 | 68,000 |
1995/08/14 | 430 | 430 | 422 | 430 | 33,000 |
1995/08/11 | 430 | 430 | 424 | 430 | 131,000 |
1995/08/10 | 413 | 427 | 413 | 416 | 66,000 |
1995/08/09 | 425 | 425 | 413 | 418 | 40,000 |
1995/08/08 | 430 | 432 | 415 | 430 | 46,000 |
1995/08/07 | 433 | 435 | 420 | 430 | 50,000 |
1995/08/04 | 431 | 431 | 406 | 424 | 266,000 |
1995/08/03 | 439 | 440 | 420 | 421 | 219,000 |
1995/08/02 | 400 | 434 | 400 | 434 | 455,000 |
1995/08/01 | 410 | 417 | 390 | 390 | 180,000 |
1995/07/31 | 388 | 400 | 387 | 400 | 41,000 |
1995/07/28 | 380 | 380 | 372 | 372 | 57,000 |
1995/07/27 | 363 | 378 | 363 | 378 | 125,000 |
1995/07/26 | 367 | 367 | 364 | 367 | 56,000 |
1995/07/25 | 376 | 376 | 371 | 371 | 25,000 |
1995/07/24 | 386 | 386 | 380 | 380 | 69,000 |
1995/07/21 | 400 | 400 | 386 | 386 | 19,000 |
1995/07/20 | 383 | 390 | 380 | 380 | 37,000 |
1995/07/19 | 398 | 398 | 398 | 398 | 24,000 |
1995/07/18 | 411 | 411 | 402 | 402 | 55,000 |
1995/07/17 | 424 | 424 | 415 | 415 | 44,000 |
1995/07/14 | 422 | 422 | 414 | 414 | 22,000 |
1995/07/13 | 419 | 422 | 419 | 422 | 152,000 |
1995/07/12 | 430 | 439 | 428 | 439 | 84,000 |
1995/07/11 | 413 | 415 | 405 | 415 | 33,000 |
1995/07/10 | 394 | 409 | 394 | 408 | 105,000 |
1995/07/07 | 380 | 395 | 380 | 394 | 97,000 |
1995/07/06 | 363 | 368 | 363 | 365 | 50,000 |
1995/07/05 | 346 | 360 | 346 | 360 | 15,000 |
1995/07/04 | 346 | 360 | 346 | 360 | 15,000 |
1995/07/03 | 360 | 360 | 346 | 346 | 22,000 |
1995/06/30 | 358 | 358 | 343 | 346 | 32,000 |
1995/06/29 | 343 | 360 | 343 | 360 | 52,000 |
1995/06/28 | 350 | 350 | 338 | 340 | 10,000 |
1995/06/27 | 362 | 365 | 350 | 350 | 27,000 |
1995/06/26 | 361 | 379 | 361 | 362 | 36,000 |
1995/06/23 | 345 | 356 | 345 | 356 | 22,000 |
1995/06/22 | 360 | 360 | 345 | 345 | 24,000 |
1995/06/21 | 339 | 350 | 339 | 350 | 45,000 |
1995/06/20 | 344 | 347 | 340 | 340 | 100,000 |
1995/06/19 | 341 | 344 | 340 | 340 | 39,000 |
1995/06/16 | 345 | 347 | 340 | 340 | 56,000 |
1995/06/15 | 340 | 343 | 335 | 335 | 47,000 |
1995/06/14 | 339 | 341 | 329 | 330 | 61,000 |
1995/06/13 | 368 | 368 | 339 | 339 | 104,000 |
1995/06/12 | 376 | 376 | 370 | 370 | 75,000 |
1995/06/09 | 400 | 400 | 372 | 377 | 85,000 |
1995/06/08 | 410 | 410 | 397 | 400 | 53,000 |
1995/06/07 | 410 | 410 | 410 | 410 | 53,000 |
1995/06/06 | 409 | 410 | 409 | 409 | 16,000 |
1995/06/05 | 410 | 418 | 410 | 418 | 78,000 |
1995/06/02 | 424 | 424 | 418 | 418 | 60,000 |
1995/06/01 | 439 | 439 | 418 | 421 | 187,000 |
1995/05/31 | 434 | 439 | 433 | 434 | 73,000 |
1995/05/30 | 416 | 434 | 416 | 434 | 209,000 |
1995/05/29 | 416 | 418 | 413 | 413 | 19,000 |
1995/05/26 | 422 | 422 | 420 | 421 | 134,000 |
1995/05/25 | 420 | 422 | 420 | 421 | 24,000 |
1995/05/24 | 420 | 423 | 420 | 422 | 134,000 |
1995/05/23 | 423 | 423 | 420 | 420 | 26,000 |
1995/05/22 | 450 | 450 | 433 | 433 | 25,000 |
1995/05/19 | 445 | 453 | 445 | 445 | 84,000 |
1995/05/18 | 466 | 466 | 455 | 460 | 6,000 |
1995/05/17 | 461 | 469 | 461 | 469 | 18,000 |
1995/05/16 | 461 | 461 | 451 | 451 | 26,000 |
1995/05/15 | 484 | 484 | 476 | 476 | 46,000 |
1995/05/12 | 476 | 480 | 476 | 479 | 11,000 |
1995/05/11 | 476 | 476 | 476 | 476 | 2,000 |
1995/05/10 | 480 | 480 | 475 | 480 | 22,000 |
1995/05/09 | 490 | 490 | 480 | 480 | 65,000 |
1995/05/08 | 486 | 486 | 485 | 486 | 19,000 |
1995/05/02 | 486 | 486 | 485 | 486 | 65,000 |
1995/05/01 | 486 | 486 | 481 | 485 | 75,000 |
1995/04/28 | 486 | 486 | 485 | 486 | 10,000 |
1995/04/27 | 483 | 486 | 483 | 485 | 6,000 |
1995/04/26 | 484 | 484 | 480 | 483 | 33,000 |
1995/04/25 | 487 | 487 | 485 | 486 | 42,000 |
1995/04/24 | 490 | 490 | 487 | 487 | 35,000 |
1995/04/21 | 489 | 490 | 488 | 490 | 75,000 |
1995/04/20 | 490 | 493 | 489 | 490 | 25,000 |
1995/04/19 | 490 | 495 | 485 | 490 | 23,000 |
1995/04/18 | 490 | 490 | 482 | 485 | 23,000 |
1995/04/17 | 489 | 490 | 480 | 485 | 382,000 |
1995/04/14 | 495 | 495 | 490 | 490 | 13,000 |
1995/04/13 | 489 | 491 | 489 | 490 | 49,000 |
1995/04/12 | 476 | 488 | 476 | 487 | 600,000 |
1995/04/11 | 474 | 474 | 467 | 467 | 28,000 |
1995/04/10 | 474 | 474 | 461 | 474 | 26,000 |
1995/04/07 | 477 | 477 | 471 | 474 | 62,000 |
1995/04/06 | 485 | 485 | 477 | 477 | 35,000 |
1995/04/05 | 481 | 485 | 480 | 485 | 19,000 |
1995/04/04 | 481 | 485 | 472 | 485 | 60,000 |
1995/04/03 | 489 | 489 | 481 | 481 | 68,000 |
1995/03/31 | 491 | 525 | 491 | 493 | 154,000 |
1995/03/30 | 500 | 501 | 496 | 500 | 37,000 |
1995/03/29 | 501 | 502 | 496 | 500 | 53,000 |
1995/03/28 | 477 | 501 | 477 | 501 | 54,000 |
1995/03/27 | 481 | 494 | 477 | 477 | 69,000 |
1995/03/24 | 486 | 486 | 480 | 481 | 82,000 |
1995/03/23 | 496 | 496 | 486 | 486 | 32,000 |
1995/03/22 | 501 | 501 | 498 | 498 | 34,000 |
1995/03/20 | 496 | 498 | 486 | 498 | 374,000 |
1995/03/17 | 506 | 507 | 506 | 506 | 92,000 |
1995/03/16 | 509 | 514 | 506 | 506 | 54,000 |
1995/03/15 | 507 | 514 | 506 | 514 | 28,000 |
1995/03/14 | 514 | 514 | 506 | 506 | 172,000 |
1995/03/13 | 506 | 506 | 506 | 506 | 32,000 |
1995/03/10 | 518 | 518 | 506 | 508 | 120,000 |
1995/03/09 | 519 | 524 | 515 | 515 | 29,000 |
1995/03/08 | 524 | 524 | 509 | 509 | 15,000 |
1995/03/07 | 525 | 525 | 520 | 524 | 49,000 |
1995/03/06 | 520 | 528 | 520 | 525 | 81,000 |
1995/03/03 | 520 | 525 | 515 | 525 | 16,000 |
1995/03/02 | 515 | 530 | 515 | 530 | 21,000 |
1995/03/01 | 511 | 511 | 504 | 505 | 158,000 |
1995/02/28 | 507 | 514 | 506 | 511 | 198,000 |
1995/02/27 | 532 | 532 | 501 | 505 | 89,000 |
1995/02/24 | 551 | 551 | 542 | 542 | 40,000 |
1995/02/23 | 553 | 560 | 550 | 551 | 32,000 |
1995/02/22 | 570 | 570 | 559 | 559 | 26,000 |
1995/02/21 | 570 | 570 | 563 | 563 | 40,000 |
1995/02/20 | 565 | 565 | 560 | 560 | 124,000 |
1995/02/17 | 563 | 570 | 558 | 558 | 162,000 |
1995/02/16 | 570 | 570 | 564 | 564 | 85,000 |
1995/02/15 | 580 | 580 | 566 | 566 | 96,000 |
1995/02/14 | 587 | 590 | 575 | 575 | 62,000 |
1995/02/13 | 556 | 590 | 556 | 590 | 93,000 |
1995/02/10 | 573 | 575 | 563 | 575 | 79,000 |
1995/02/09 | 556 | 574 | 556 | 563 | 244,000 |
1995/02/08 | 555 | 555 | 549 | 555 | 107,000 |
1995/02/07 | 550 | 555 | 550 | 551 | 29,000 |
1995/02/06 | 545 | 546 | 543 | 545 | 39,000 |
1995/02/03 | 550 | 555 | 540 | 544 | 85,000 |
1995/02/02 | 562 | 562 | 555 | 555 | 126,000 |
1995/02/01 | 570 | 570 | 560 | 560 | 45,000 |
1995/01/31 | 575 | 575 | 561 | 561 | 58,000 |
1995/01/30 | 580 | 580 | 560 | 573 | 55,000 |
1995/01/27 | 600 | 600 | 590 | 590 | 84,000 |
1995/01/26 | 594 | 595 | 590 | 594 | 21,000 |
1995/01/25 | 595 | 595 | 593 | 593 | 40,000 |
1995/01/24 | 575 | 583 | 575 | 583 | 52,000 |
1995/01/23 | 599 | 600 | 573 | 573 | 64,000 |
1995/01/20 | 627 | 627 | 593 | 593 | 80,000 |
1995/01/19 | 642 | 642 | 627 | 630 | 40,000 |
1995/01/18 | 641 | 642 | 640 | 642 | 39,000 |
1995/01/17 | 648 | 649 | 640 | 640 | 174,000 |
1995/01/13 | 645 | 645 | 642 | 645 | 97,000 |
1995/01/12 | 646 | 650 | 645 | 646 | 87,000 |
1995/01/11 | 646 | 650 | 645 | 646 | 113,000 |
1995/01/10 | 645 | 645 | 645 | 645 | 8,000 |
1995/01/09 | 650 | 650 | 650 | 650 | 20,000 |
1995/01/06 | 641 | 650 | 641 | 645 | 80,000 |
1995/01/05 | 660 | 660 | 650 | 650 | 12,000 |
1995/01/04 | 661 | 661 | 660 | 660 | 10,000 |