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 |
---|---|---|---|---|---|
1997/12/30 | 190 | 208 | 190 | 208 | 7,000 |
1997/12/29 | 190 | 190 | 180 | 180 | 49,000 |
1997/12/26 | 190 | 190 | 182 | 182 | 23,000 |
1997/12/25 | 190 | 193 | 185 | 190 | 58,000 |
1997/12/24 | 197 | 197 | 182 | 190 | 86,000 |
1997/12/22 | 205 | 205 | 190 | 200 | 128,000 |
1997/12/19 | 243 | 243 | 203 | 203 | 139,000 |
1997/12/18 | 244 | 245 | 242 | 244 | 53,000 |
1997/12/17 | 237 | 237 | 225 | 235 | 41,000 |
1997/12/16 | 237 | 238 | 236 | 238 | 15,000 |
1997/12/15 | 238 | 238 | 220 | 237 | 88,000 |
1997/12/12 | 230 | 230 | 220 | 223 | 140,000 |
1997/12/11 | 218 | 218 | 210 | 215 | 30,000 |
1997/12/10 | 215 | 215 | 208 | 213 | 169,000 |
1997/12/09 | 219 | 219 | 205 | 205 | 104,000 |
1997/12/08 | 222 | 222 | 215 | 220 | 22,000 |
1997/12/05 | 219 | 225 | 215 | 217 | 54,000 |
1997/12/04 | 230 | 231 | 220 | 220 | 90,000 |
1997/12/03 | 232 | 237 | 232 | 232 | 30,000 |
1997/12/02 | 234 | 235 | 233 | 233 | 48,000 |
1997/12/01 | 228 | 235 | 228 | 235 | 31,000 |
1997/11/28 | 223 | 229 | 220 | 225 | 99,000 |
1997/11/27 | 212 | 223 | 212 | 218 | 77,000 |
1997/11/26 | 235 | 235 | 231 | 232 | 40,000 |
1997/11/25 | 201 | 221 | 201 | 221 | 161,000 |
1997/11/21 | 266 | 267 | 263 | 266 | 79,000 |
1997/11/20 | 252 | 260 | 250 | 256 | 43,000 |
1997/11/19 | 270 | 270 | 250 | 250 | 34,000 |
1997/11/18 | 285 | 285 | 265 | 275 | 41,000 |
1997/11/17 | 297 | 298 | 290 | 290 | 74,000 |
1997/11/14 | 246 | 246 | 235 | 237 | 48,000 |
1997/11/13 | 228 | 247 | 225 | 245 | 73,000 |
1997/11/12 | 273 | 273 | 220 | 229 | 260,000 |
1997/11/11 | 254 | 260 | 252 | 260 | 99,000 |
1997/11/10 | 262 | 262 | 258 | 259 | 36,000 |
1997/11/07 | 279 | 279 | 265 | 268 | 42,000 |
1997/11/06 | 295 | 299 | 278 | 280 | 40,000 |
1997/11/05 | 306 | 307 | 295 | 295 | 26,000 |
1997/11/04 | 314 | 314 | 305 | 305 | 39,000 |
1997/10/31 | 290 | 300 | 290 | 299 | 56,000 |
1997/10/30 | 281 | 288 | 280 | 286 | 31,000 |
1997/10/29 | 275 | 284 | 270 | 276 | 26,000 |
1997/10/28 | 264 | 265 | 260 | 265 | 32,000 |
1997/10/27 | 270 | 275 | 266 | 275 | 24,000 |
1997/10/24 | 260 | 279 | 260 | 269 | 35,000 |
1997/10/23 | 275 | 275 | 260 | 260 | 33,000 |
1997/10/22 | 275 | 279 | 270 | 270 | 89,000 |
1997/10/21 | 256 | 260 | 256 | 260 | 36,000 |
1997/10/20 | 260 | 265 | 256 | 256 | 8,000 |
1997/10/17 | 265 | 267 | 265 | 265 | 129,000 |
1997/10/16 | 251 | 270 | 251 | 270 | 24,000 |
1997/10/15 | 269 | 269 | 250 | 256 | 167,000 |
1997/10/14 | 240 | 240 | 230 | 240 | 110,000 |
1997/10/13 | 230 | 235 | 230 | 230 | 118,000 |
1997/10/09 | 220 | 228 | 218 | 228 | 74,000 |
1997/10/08 | 220 | 221 | 220 | 221 | 135,000 |
1997/10/07 | 220 | 220 | 220 | 220 | 47,000 |
1997/10/06 | 210 | 225 | 210 | 220 | 139,000 |
1997/10/03 | 217 | 220 | 210 | 210 | 23,000 |
1997/10/02 | 226 | 231 | 217 | 220 | 49,000 |
1997/10/01 | 225 | 237 | 220 | 236 | 57,000 |
1997/09/30 | 225 | 231 | 220 | 227 | 45,000 |
1997/09/29 | 250 | 250 | 220 | 220 | 187,000 |
1997/09/26 | 261 | 261 | 245 | 250 | 111,000 |
1997/09/25 | 280 | 280 | 265 | 265 | 25,000 |
1997/09/24 | 271 | 285 | 270 | 285 | 11,000 |
1997/09/22 | 274 | 274 | 265 | 265 | 59,000 |
1997/09/19 | 274 | 274 | 263 | 265 | 42,000 |
1997/09/18 | 282 | 282 | 282 | 282 | 26,000 |
1997/09/17 | 298 | 298 | 290 | 291 | 36,000 |
1997/09/16 | 310 | 310 | 297 | 307 | 44,000 |
1997/09/12 | 285 | 289 | 285 | 286 | 31,000 |
1997/09/11 | 288 | 291 | 285 | 290 | 39,000 |
1997/09/10 | 293 | 293 | 289 | 290 | 97,000 |
1997/09/09 | 309 | 310 | 301 | 302 | 35,000 |
1997/09/08 | 299 | 320 | 299 | 319 | 45,000 |
1997/09/05 | 289 | 299 | 288 | 299 | 7,000 |
1997/09/04 | 290 | 290 | 286 | 287 | 22,000 |
1997/09/03 | 290 | 305 | 290 | 305 | 3,000 |
1997/09/02 | 285 | 290 | 285 | 285 | 41,000 |
1997/09/01 | 287 | 290 | 285 | 290 | 6,000 |
1997/08/29 | 288 | 288 | 286 | 286 | 12,000 |
1997/08/28 | 291 | 291 | 285 | 288 | 8,000 |
1997/08/27 | 290 | 296 | 289 | 296 | 49,000 |
1997/08/26 | 297 | 302 | 296 | 296 | 40,000 |
1997/08/25 | 309 | 314 | 297 | 297 | 15,000 |
1997/08/22 | 317 | 317 | 314 | 314 | 17,000 |
1997/08/21 | 290 | 300 | 289 | 298 | 55,000 |
1997/08/20 | 291 | 295 | 290 | 295 | 68,000 |
1997/08/19 | 299 | 299 | 292 | 293 | 234,000 |
1997/08/18 | 300 | 300 | 290 | 294 | 46,000 |
1997/08/15 | 304 | 304 | 300 | 300 | 126,000 |
1997/08/14 | 309 | 309 | 300 | 300 | 137,000 |
1997/08/13 | 312 | 312 | 300 | 300 | 38,000 |
1997/08/12 | 320 | 320 | 311 | 315 | 79,000 |
1997/08/11 | 325 | 325 | 316 | 320 | 80,000 |
1997/08/08 | 320 | 335 | 320 | 335 | 124,000 |
1997/08/07 | 325 | 325 | 319 | 320 | 50,000 |
1997/08/06 | 319 | 322 | 315 | 322 | 87,000 |
1997/08/05 | 329 | 329 | 301 | 310 | 52,000 |
1997/08/04 | 345 | 347 | 320 | 330 | 31,000 |
1997/08/01 | 347 | 349 | 340 | 345 | 26,000 |
1997/07/31 | 350 | 350 | 345 | 346 | 50,000 |
1997/07/30 | 370 | 370 | 355 | 355 | 8,000 |
1997/07/29 | 382 | 382 | 376 | 376 | 31,000 |
1997/07/28 | 374 | 378 | 374 | 378 | 105,000 |
1997/07/25 | 370 | 374 | 370 | 374 | 18,000 |
1997/07/24 | 372 | 372 | 372 | 372 | 11,000 |
1997/07/23 | 380 | 380 | 372 | 372 | 19,000 |
1997/07/22 | 392 | 392 | 380 | 380 | 17,000 |
1997/07/18 | 385 | 389 | 380 | 388 | 27,000 |
1997/07/17 | 394 | 394 | 385 | 385 | 36,000 |
1997/07/16 | 390 | 390 | 390 | 390 | 13,000 |
1997/07/15 | 394 | 394 | 385 | 390 | 44,000 |
1997/07/14 | 396 | 396 | 384 | 390 | 20,000 |
1997/07/11 | 393 | 396 | 393 | 396 | 28,000 |
1997/07/10 | 400 | 400 | 390 | 398 | 136,000 |
1997/07/09 | 407 | 407 | 398 | 398 | 43,000 |
1997/07/08 | 407 | 407 | 407 | 407 | 19,000 |
1997/07/07 | 411 | 411 | 406 | 408 | 40,000 |
1997/07/04 | 414 | 414 | 407 | 407 | 12,000 |
1997/07/03 | 410 | 417 | 410 | 416 | 43,000 |
1997/07/02 | 414 | 419 | 406 | 415 | 113,000 |
1997/07/01 | 410 | 410 | 400 | 410 | 90,000 |
1997/06/30 | 406 | 413 | 406 | 410 | 58,000 |
1997/06/27 | 406 | 409 | 405 | 409 | 19,000 |
1997/06/26 | 409 | 409 | 405 | 405 | 90,000 |
1997/06/25 | 407 | 410 | 401 | 405 | 37,000 |
1997/06/24 | 392 | 412 | 392 | 407 | 114,000 |
1997/06/23 | 393 | 396 | 387 | 396 | 64,000 |
1997/06/20 | 401 | 401 | 392 | 392 | 59,000 |
1997/06/19 | 400 | 400 | 397 | 397 | 25,000 |
1997/06/18 | 406 | 406 | 399 | 401 | 17,000 |
1997/06/17 | 407 | 408 | 406 | 407 | 99,000 |
1997/06/16 | 409 | 409 | 406 | 406 | 34,000 |
1997/06/13 | 409 | 409 | 405 | 406 | 238,000 |
1997/06/12 | 419 | 420 | 409 | 410 | 230,000 |
1997/06/11 | 421 | 421 | 410 | 410 | 35,000 |
1997/06/10 | 415 | 418 | 415 | 416 | 14,000 |
1997/06/09 | 420 | 422 | 418 | 420 | 12,000 |
1997/06/06 | 423 | 423 | 420 | 422 | 23,000 |
1997/06/05 | 426 | 427 | 423 | 423 | 19,000 |
1997/06/04 | 434 | 443 | 426 | 426 | 43,000 |
1997/06/03 | 425 | 428 | 423 | 425 | 24,000 |
1997/06/02 | 423 | 430 | 423 | 425 | 21,000 |
1997/05/30 | 426 | 431 | 420 | 425 | 27,000 |
1997/05/29 | 425 | 425 | 420 | 421 | 23,000 |
1997/05/28 | 426 | 427 | 422 | 425 | 87,000 |
1997/05/27 | 430 | 434 | 430 | 430 | 41,000 |
1997/05/26 | 427 | 427 | 423 | 424 | 123,000 |
1997/05/23 | 431 | 433 | 425 | 429 | 184,000 |
1997/05/22 | 436 | 455 | 435 | 455 | 174,000 |
1997/05/21 | 420 | 433 | 420 | 422 | 206,000 |
1997/05/20 | 416 | 424 | 416 | 420 | 40,000 |
1997/05/19 | 415 | 416 | 415 | 416 | 23,000 |
1997/05/16 | 420 | 428 | 420 | 420 | 58,000 |
1997/05/15 | 420 | 425 | 415 | 415 | 81,000 |
1997/05/14 | 410 | 412 | 406 | 406 | 98,000 |
1997/05/13 | 413 | 416 | 413 | 414 | 43,000 |
1997/05/12 | 406 | 414 | 406 | 413 | 83,000 |
1997/05/09 | 394 | 410 | 394 | 405 | 192,000 |
1997/05/08 | 399 | 400 | 395 | 395 | 124,000 |
1997/05/07 | 413 | 413 | 395 | 404 | 138,000 |
1997/05/06 | 409 | 419 | 406 | 418 | 158,000 |
1997/05/02 | 383 | 400 | 383 | 400 | 78,000 |
1997/05/01 | 391 | 396 | 383 | 383 | 118,000 |
1997/04/30 | 383 | 390 | 382 | 390 | 133,000 |
1997/04/28 | 370 | 377 | 368 | 375 | 34,000 |
1997/04/25 | 370 | 373 | 370 | 370 | 21,000 |
1997/04/24 | 375 | 377 | 372 | 372 | 46,000 |
1997/04/23 | 375 | 375 | 371 | 371 | 43,000 |
1997/04/22 | 373 | 377 | 367 | 371 | 89,000 |
1997/04/21 | 367 | 370 | 366 | 366 | 27,000 |
1997/04/18 | 370 | 370 | 365 | 367 | 30,000 |
1997/04/17 | 365 | 371 | 365 | 365 | 39,000 |
1997/04/16 | 367 | 367 | 352 | 352 | 221,000 |
1997/04/15 | 384 | 384 | 372 | 372 | 28,000 |
1997/04/14 | 345 | 355 | 345 | 351 | 23,000 |
1997/04/11 | 370 | 370 | 350 | 350 | 31,000 |
1997/04/10 | 370 | 371 | 369 | 370 | 101,000 |
1997/04/09 | 388 | 388 | 370 | 370 | 37,000 |
1997/04/08 | 382 | 387 | 380 | 387 | 211,000 |
1997/04/07 | 381 | 386 | 381 | 382 | 133,000 |
1997/04/04 | 378 | 380 | 371 | 380 | 40,000 |
1997/04/03 | 386 | 386 | 380 | 380 | 49,000 |
1997/04/02 | 387 | 387 | 380 | 381 | 66,000 |
1997/04/01 | 376 | 382 | 376 | 382 | 31,000 |
1997/03/31 | 392 | 392 | 381 | 381 | 14,000 |
1997/03/28 | 396 | 396 | 385 | 392 | 16,000 |
1997/03/27 | 397 | 397 | 390 | 396 | 292,000 |
1997/03/26 | 403 | 406 | 396 | 396 | 67,000 |
1997/03/25 | 415 | 418 | 405 | 405 | 33,000 |
1997/03/24 | 421 | 421 | 410 | 410 | 49,000 |
1997/03/21 | 422 | 422 | 420 | 422 | 47,000 |
1997/03/19 | 420 | 425 | 420 | 422 | 88,000 |
1997/03/18 | 425 | 429 | 420 | 425 | 51,000 |
1997/03/17 | 424 | 430 | 423 | 430 | 52,000 |
1997/03/14 | 414 | 415 | 414 | 414 | 39,000 |
1997/03/13 | 414 | 415 | 414 | 415 | 34,000 |
1997/03/12 | 418 | 418 | 413 | 415 | 51,000 |
1997/03/11 | 424 | 424 | 417 | 419 | 56,000 |
1997/03/10 | 424 | 425 | 423 | 425 | 10,000 |
1997/03/07 | 417 | 417 | 412 | 415 | 9,000 |
1997/03/06 | 418 | 418 | 412 | 412 | 19,000 |
1997/03/05 | 417 | 418 | 413 | 413 | 19,000 |
1997/03/04 | 425 | 425 | 417 | 417 | 37,000 |
1997/03/03 | 420 | 429 | 420 | 425 | 36,000 |
1997/02/28 | 418 | 421 | 413 | 418 | 30,000 |
1997/02/27 | 423 | 428 | 418 | 418 | 26,000 |
1997/02/26 | 423 | 428 | 423 | 428 | 33,000 |
1997/02/25 | 420 | 428 | 420 | 428 | 17,000 |
1997/02/24 | 424 | 435 | 420 | 420 | 54,000 |
1997/02/21 | 426 | 430 | 426 | 429 | 62,000 |
1997/02/20 | 417 | 430 | 416 | 430 | 23,000 |
1997/02/19 | 421 | 421 | 416 | 416 | 19,000 |
1997/02/18 | 430 | 430 | 421 | 421 | 110,000 |
1997/02/17 | 428 | 428 | 422 | 425 | 79,000 |
1997/02/14 | 412 | 414 | 412 | 413 | 17,000 |
1997/02/13 | 411 | 413 | 411 | 413 | 24,000 |
1997/02/12 | 415 | 420 | 415 | 416 | 40,000 |
1997/02/10 | 406 | 420 | 406 | 420 | 9,000 |
1997/02/07 | 410 | 416 | 405 | 405 | 32,000 |
1997/02/06 | 400 | 415 | 400 | 415 | 37,000 |
1997/02/05 | 410 | 410 | 405 | 405 | 51,000 |
1997/02/04 | 430 | 430 | 415 | 415 | 10,000 |
1997/02/03 | 420 | 425 | 417 | 420 | 51,000 |
1997/01/31 | 423 | 423 | 417 | 422 | 28,000 |
1997/01/30 | 427 | 427 | 422 | 422 | 21,000 |
1997/01/29 | 428 | 428 | 427 | 427 | 32,000 |
1997/01/28 | 421 | 421 | 411 | 413 | 15,000 |
1997/01/24 | 431 | 431 | 421 | 421 | 20,000 |
1997/01/23 | 431 | 431 | 431 | 431 | 13,000 |
1997/01/22 | 438 | 438 | 431 | 431 | 12,000 |
1997/01/21 | 425 | 425 | 421 | 421 | 26,000 |
1997/01/20 | 431 | 436 | 427 | 430 | 55,000 |
1997/01/17 | 420 | 440 | 420 | 436 | 25,000 |
1997/01/16 | 427 | 427 | 421 | 421 | 29,000 |
1997/01/14 | 402 | 402 | 392 | 402 | 231,000 |
1997/01/13 | 384 | 390 | 384 | 390 | 20,000 |
1997/01/10 | 391 | 391 | 384 | 385 | 71,000 |
1997/01/09 | 401 | 402 | 396 | 396 | 54,000 |
1997/01/08 | 410 | 414 | 406 | 406 | 43,000 |
1997/01/07 | 415 | 416 | 410 | 410 | 43,000 |
1997/01/06 | 413 | 415 | 413 | 414 | 36,000 |