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 |
---|---|---|---|---|---|
1998/12/30 | 125 | 129 | 125 | 126 | 28,000 |
1998/12/29 | 124 | 125 | 124 | 125 | 17,000 |
1998/12/28 | 123 | 127 | 123 | 124 | 36,000 |
1998/12/25 | 122 | 128 | 122 | 123 | 8,000 |
1998/12/24 | 129 | 129 | 121 | 121 | 25,000 |
1998/12/22 | 137 | 137 | 125 | 126 | 43,000 |
1998/12/21 | 128 | 128 | 127 | 127 | 14,000 |
1998/12/18 | 137 | 137 | 127 | 130 | 22,000 |
1998/12/17 | 128 | 129 | 128 | 128 | 27,000 |
1998/12/16 | 138 | 138 | 128 | 128 | 23,000 |
1998/12/15 | 137 | 137 | 128 | 128 | 64,000 |
1998/12/14 | 125 | 132 | 125 | 132 | 22,000 |
1998/12/11 | 140 | 140 | 130 | 130 | 69,000 |
1998/12/10 | 138 | 138 | 137 | 137 | 34,000 |
1998/12/09 | 138 | 139 | 138 | 138 | 68,000 |
1998/12/08 | 138 | 138 | 137 | 137 | 38,000 |
1998/12/07 | 139 | 139 | 137 | 137 | 12,000 |
1998/12/04 | 143 | 143 | 136 | 136 | 75,000 |
1998/12/03 | 141 | 141 | 135 | 135 | 21,000 |
1998/12/02 | 135 | 143 | 135 | 143 | 97,000 |
1998/12/01 | 134 | 137 | 133 | 137 | 32,000 |
1998/11/30 | 143 | 148 | 139 | 139 | 96,000 |
1998/11/27 | 135 | 143 | 135 | 143 | 151,000 |
1998/11/26 | 130 | 134 | 128 | 130 | 114,000 |
1998/11/25 | 128 | 129 | 125 | 125 | 48,000 |
1998/11/24 | 125 | 127 | 125 | 125 | 101,000 |
1998/11/20 | 130 | 130 | 120 | 125 | 173,000 |
1998/11/19 | 124 | 130 | 123 | 129 | 109,000 |
1998/11/18 | 120 | 123 | 119 | 123 | 32,000 |
1998/11/17 | 122 | 124 | 120 | 120 | 67,000 |
1998/11/16 | 123 | 123 | 121 | 122 | 84,000 |
1998/11/13 | 114 | 118 | 114 | 118 | 20,000 |
1998/11/12 | 110 | 115 | 110 | 113 | 20,000 |
1998/11/11 | 111 | 120 | 110 | 115 | 65,000 |
1998/11/10 | 115 | 115 | 111 | 112 | 10,000 |
1998/11/09 | 120 | 120 | 115 | 115 | 27,000 |
1998/11/06 | 119 | 119 | 116 | 116 | 36,000 |
1998/11/05 | 122 | 122 | 119 | 119 | 33,000 |
1998/11/04 | 117 | 124 | 117 | 119 | 39,000 |
1998/11/02 | 109 | 116 | 109 | 116 | 12,000 |
1998/10/30 | 114 | 114 | 107 | 108 | 96,000 |
1998/10/29 | 111 | 115 | 111 | 115 | 42,000 |
1998/10/28 | 114 | 115 | 114 | 115 | 43,000 |
1998/10/27 | 112 | 115 | 112 | 114 | 12,000 |
1998/10/26 | 110 | 113 | 110 | 112 | 65,000 |
1998/10/23 | 125 | 125 | 112 | 112 | 74,000 |
1998/10/22 | 125 | 130 | 115 | 116 | 127,000 |
1998/10/21 | 119 | 125 | 118 | 124 | 194,000 |
1998/10/20 | 107 | 113 | 107 | 113 | 107,000 |
1998/10/19 | 105 | 107 | 102 | 103 | 38,000 |
1998/10/16 | 107 | 110 | 104 | 105 | 77,000 |
1998/10/15 | 107 | 107 | 101 | 104 | 94,000 |
1998/10/14 | 95 | 102 | 95 | 95 | 214,000 |
1998/10/13 | 105 | 105 | 92 | 94 | 519,000 |
1998/10/12 | 105 | 110 | 100 | 103 | 583,000 |
1998/10/09 | 118 | 118 | 100 | 102 | 156,000 |
1998/10/08 | 123 | 125 | 115 | 119 | 241,000 |
1998/10/07 | 120 | 122 | 118 | 120 | 177,000 |
1998/10/06 | 120 | 121 | 118 | 118 | 157,000 |
1998/10/05 | 135 | 135 | 120 | 120 | 155,000 |
1998/10/02 | 126 | 126 | 120 | 120 | 146,000 |
1998/10/01 | 140 | 140 | 125 | 130 | 69,000 |
1998/09/30 | 147 | 150 | 140 | 140 | 54,000 |
1998/09/29 | 141 | 147 | 141 | 147 | 16,000 |
1998/09/28 | 141 | 155 | 140 | 155 | 41,000 |
1998/09/25 | 150 | 151 | 146 | 146 | 51,000 |
1998/09/24 | 153 | 163 | 150 | 158 | 51,000 |
1998/09/22 | 155 | 155 | 140 | 150 | 56,000 |
1998/09/21 | 137 | 141 | 137 | 140 | 90,000 |
1998/09/18 | 151 | 155 | 135 | 135 | 77,000 |
1998/09/17 | 165 | 165 | 151 | 155 | 14,000 |
1998/09/16 | 174 | 174 | 169 | 169 | 67,000 |
1998/09/14 | 155 | 167 | 155 | 162 | 18,000 |
1998/09/11 | 170 | 170 | 156 | 156 | 51,000 |
1998/09/10 | 150 | 175 | 150 | 160 | 116,000 |
1998/09/09 | 160 | 166 | 159 | 161 | 190,000 |
1998/09/08 | 164 | 165 | 162 | 164 | 76,000 |
1998/09/07 | 162 | 165 | 162 | 165 | 87,000 |
1998/09/04 | 172 | 172 | 160 | 165 | 121,000 |
1998/09/03 | 180 | 180 | 175 | 176 | 24,000 |
1998/09/02 | 169 | 175 | 169 | 174 | 108,000 |
1998/09/01 | 174 | 184 | 170 | 184 | 23,000 |
1998/08/31 | 176 | 178 | 165 | 176 | 55,000 |
1998/08/28 | 180 | 185 | 180 | 181 | 29,000 |
1998/08/27 | 188 | 188 | 180 | 181 | 125,000 |
1998/08/26 | 195 | 195 | 181 | 188 | 117,000 |
1998/08/25 | 199 | 199 | 195 | 195 | 47,000 |
1998/08/24 | 200 | 200 | 199 | 199 | 7,000 |
1998/08/21 | 203 | 203 | 199 | 200 | 77,000 |
1998/08/20 | 200 | 201 | 195 | 200 | 119,000 |
1998/08/19 | 200 | 205 | 195 | 195 | 432,000 |
1998/08/18 | 202 | 204 | 199 | 199 | 50,000 |
1998/08/17 | 220 | 220 | 199 | 200 | 84,000 |
1998/08/14 | 212 | 218 | 212 | 218 | 28,000 |
1998/08/13 | 216 | 216 | 211 | 214 | 60,000 |
1998/08/12 | 212 | 215 | 210 | 213 | 121,000 |
1998/08/11 | 213 | 213 | 210 | 212 | 62,000 |
1998/08/10 | 224 | 224 | 213 | 213 | 39,000 |
1998/08/07 | 224 | 225 | 224 | 225 | 106,000 |
1998/08/06 | 225 | 228 | 225 | 227 | 67,000 |
1998/08/05 | 230 | 232 | 222 | 225 | 56,000 |
1998/08/04 | 238 | 238 | 232 | 232 | 260,000 |
1998/08/03 | 240 | 242 | 236 | 239 | 219,000 |
1998/07/31 | 249 | 249 | 242 | 242 | 169,000 |
1998/07/30 | 217 | 250 | 217 | 250 | 318,000 |
1998/07/29 | 209 | 217 | 208 | 213 | 186,000 |
1998/07/28 | 210 | 215 | 209 | 209 | 93,000 |
1998/07/27 | 228 | 228 | 215 | 215 | 30,000 |
1998/07/24 | 230 | 230 | 228 | 230 | 25,000 |
1998/07/23 | 228 | 230 | 228 | 230 | 27,000 |
1998/07/22 | 230 | 231 | 228 | 230 | 121,000 |
1998/07/21 | 243 | 243 | 233 | 233 | 149,000 |
1998/07/17 | 250 | 250 | 247 | 247 | 73,000 |
1998/07/16 | 248 | 250 | 245 | 248 | 110,000 |
1998/07/15 | 255 | 255 | 245 | 250 | 148,000 |
1998/07/14 | 240 | 250 | 240 | 250 | 93,000 |
1998/07/13 | 230 | 255 | 225 | 248 | 162,000 |
1998/07/10 | 234 | 235 | 230 | 234 | 104,000 |
1998/07/09 | 235 | 237 | 230 | 235 | 92,000 |
1998/07/08 | 243 | 245 | 232 | 240 | 190,000 |
1998/07/07 | 231 | 243 | 230 | 243 | 279,000 |
1998/07/06 | 220 | 246 | 220 | 232 | 135,000 |
1998/07/03 | 232 | 232 | 223 | 228 | 98,000 |
1998/07/02 | 242 | 252 | 241 | 241 | 467,000 |
1998/07/01 | 238 | 244 | 234 | 242 | 291,000 |
1998/06/30 | 226 | 237 | 223 | 229 | 346,000 |
1998/06/29 | 215 | 224 | 215 | 224 | 224,000 |
1998/06/26 | 215 | 219 | 214 | 218 | 106,000 |
1998/06/25 | 221 | 221 | 211 | 215 | 168,000 |
1998/06/24 | 210 | 230 | 207 | 223 | 390,000 |
1998/06/23 | 210 | 210 | 205 | 205 | 65,000 |
1998/06/22 | 206 | 210 | 206 | 208 | 72,000 |
1998/06/19 | 205 | 208 | 205 | 206 | 38,000 |
1998/06/18 | 204 | 210 | 204 | 206 | 63,000 |
1998/06/17 | 204 | 205 | 201 | 203 | 64,000 |
1998/06/16 | 202 | 207 | 199 | 205 | 78,000 |
1998/06/15 | 210 | 210 | 201 | 205 | 145,000 |
1998/06/12 | 200 | 200 | 197 | 198 | 137,000 |
1998/06/11 | 195 | 198 | 195 | 197 | 92,000 |
1998/06/10 | 196 | 200 | 196 | 200 | 74,000 |
1998/06/09 | 192 | 197 | 192 | 196 | 22,000 |
1998/06/08 | 199 | 199 | 190 | 197 | 24,000 |
1998/06/05 | 191 | 200 | 191 | 200 | 3,000 |
1998/06/04 | 196 | 197 | 191 | 191 | 54,000 |
1998/06/03 | 201 | 201 | 193 | 196 | 18,000 |
1998/06/02 | 200 | 200 | 191 | 191 | 106,000 |
1998/06/01 | 210 | 210 | 201 | 201 | 29,000 |
1998/05/29 | 198 | 205 | 198 | 201 | 29,000 |
1998/05/28 | 204 | 205 | 202 | 205 | 15,000 |
1998/05/27 | 203 | 205 | 199 | 205 | 28,000 |
1998/05/26 | 201 | 208 | 201 | 203 | 19,000 |
1998/05/25 | 211 | 211 | 207 | 207 | 8,000 |
1998/05/22 | 216 | 216 | 208 | 211 | 131,000 |
1998/05/21 | 205 | 210 | 201 | 201 | 28,000 |
1998/05/20 | 200 | 205 | 197 | 200 | 94,000 |
1998/05/19 | 198 | 200 | 196 | 196 | 150,000 |
1998/05/18 | 196 | 201 | 195 | 197 | 34,000 |
1998/05/15 | 205 | 205 | 196 | 196 | 85,000 |
1998/05/14 | 199 | 199 | 199 | 199 | 26,000 |
1998/05/13 | 201 | 201 | 196 | 199 | 57,000 |
1998/05/12 | 202 | 205 | 202 | 205 | 43,000 |
1998/05/11 | 196 | 214 | 196 | 202 | 52,000 |
1998/05/08 | 195 | 200 | 194 | 196 | 108,000 |
1998/05/07 | 201 | 201 | 193 | 195 | 138,000 |
1998/05/06 | 211 | 215 | 205 | 205 | 107,000 |
1998/05/01 | 205 | 214 | 205 | 210 | 170,000 |
1998/04/30 | 224 | 225 | 205 | 211 | 268,000 |
1998/04/28 | 226 | 228 | 219 | 225 | 233,000 |
1998/04/27 | 231 | 239 | 228 | 230 | 216,000 |
1998/04/24 | 225 | 240 | 225 | 236 | 621,000 |
1998/04/23 | 210 | 229 | 210 | 225 | 524,000 |
1998/04/22 | 210 | 218 | 210 | 212 | 291,000 |
1998/04/21 | 201 | 211 | 200 | 208 | 117,000 |
1998/04/20 | 200 | 208 | 197 | 200 | 67,000 |
1998/04/17 | 205 | 205 | 203 | 205 | 40,000 |
1998/04/16 | 210 | 212 | 204 | 204 | 106,000 |
1998/04/15 | 211 | 212 | 208 | 209 | 125,000 |
1998/04/14 | 200 | 208 | 200 | 201 | 89,000 |
1998/04/13 | 206 | 206 | 200 | 205 | 58,000 |
1998/04/10 | 214 | 214 | 200 | 203 | 107,000 |
1998/04/09 | 215 | 215 | 213 | 215 | 157,000 |
1998/04/08 | 195 | 212 | 195 | 210 | 493,000 |
1998/04/07 | 198 | 198 | 185 | 190 | 421,000 |
1998/04/06 | 189 | 193 | 182 | 193 | 932,000 |
1998/04/03 | 189 | 190 | 179 | 179 | 269,000 |
1998/04/02 | 210 | 210 | 184 | 184 | 178,000 |
1998/04/01 | 206 | 215 | 205 | 205 | 187,000 |
1998/03/31 | 246 | 246 | 236 | 236 | 84,000 |
1998/03/30 | 249 | 254 | 245 | 246 | 58,000 |
1998/03/27 | 240 | 250 | 240 | 249 | 38,000 |
1998/03/26 | 240 | 247 | 240 | 240 | 54,000 |
1998/03/25 | 238 | 239 | 235 | 238 | 56,000 |
1998/03/24 | 239 | 240 | 237 | 237 | 62,000 |
1998/03/23 | 234 | 239 | 234 | 239 | 32,000 |
1998/03/20 | 243 | 243 | 237 | 239 | 42,000 |
1998/03/19 | 245 | 246 | 237 | 240 | 74,000 |
1998/03/18 | 250 | 250 | 245 | 246 | 23,000 |
1998/03/17 | 252 | 252 | 240 | 250 | 46,000 |
1998/03/16 | 256 | 256 | 242 | 247 | 124,000 |
1998/03/13 | 254 | 255 | 254 | 255 | 123,000 |
1998/03/12 | 251 | 254 | 249 | 250 | 66,000 |
1998/03/11 | 255 | 259 | 253 | 253 | 50,000 |
1998/03/10 | 258 | 260 | 252 | 253 | 77,000 |
1998/03/09 | 274 | 275 | 257 | 257 | 211,000 |
1998/03/06 | 245 | 269 | 240 | 269 | 258,000 |
1998/03/05 | 256 | 256 | 245 | 247 | 41,000 |
1998/03/04 | 260 | 265 | 260 | 260 | 18,000 |
1998/03/03 | 265 | 265 | 261 | 264 | 29,000 |
1998/03/02 | 265 | 268 | 260 | 260 | 28,000 |
1998/02/27 | 261 | 265 | 253 | 257 | 21,000 |
1998/02/26 | 246 | 260 | 246 | 260 | 15,000 |
1998/02/25 | 246 | 250 | 246 | 250 | 33,000 |
1998/02/24 | 260 | 260 | 255 | 255 | 40,000 |
1998/02/23 | 258 | 260 | 255 | 260 | 26,000 |
1998/02/20 | 255 | 255 | 248 | 255 | 28,000 |
1998/02/19 | 247 | 255 | 245 | 250 | 64,000 |
1998/02/18 | 258 | 258 | 248 | 248 | 40,000 |
1998/02/17 | 260 | 260 | 252 | 253 | 25,000 |
1998/02/16 | 275 | 275 | 260 | 265 | 47,000 |
1998/02/13 | 283 | 283 | 270 | 270 | 100,000 |
1998/02/12 | 270 | 285 | 270 | 283 | 490,000 |
1998/02/10 | 256 | 270 | 256 | 266 | 157,000 |
1998/02/09 | 259 | 259 | 253 | 255 | 51,000 |
1998/02/06 | 235 | 250 | 235 | 241 | 29,000 |
1998/02/05 | 223 | 231 | 223 | 231 | 13,000 |
1998/02/04 | 231 | 239 | 225 | 225 | 28,000 |
1998/02/03 | 230 | 230 | 230 | 230 | 12,000 |
1998/02/02 | 230 | 230 | 221 | 222 | 13,000 |
1998/01/30 | 249 | 249 | 225 | 230 | 35,000 |
1998/01/29 | 259 | 265 | 250 | 250 | 144,000 |
1998/01/28 | 251 | 260 | 243 | 260 | 156,000 |
1998/01/27 | 251 | 254 | 242 | 246 | 69,000 |
1998/01/26 | 240 | 259 | 239 | 251 | 188,000 |
1998/01/23 | 226 | 237 | 224 | 234 | 159,000 |
1998/01/22 | 225 | 228 | 218 | 218 | 266,000 |
1998/01/21 | 205 | 209 | 200 | 205 | 598,000 |
1998/01/20 | 209 | 209 | 202 | 205 | 24,000 |
1998/01/19 | 209 | 209 | 205 | 209 | 51,000 |
1998/01/16 | 209 | 210 | 204 | 210 | 64,000 |
1998/01/14 | 200 | 210 | 200 | 200 | 13,000 |
1998/01/13 | 188 | 195 | 188 | 195 | 3,000 |
1998/01/12 | 194 | 194 | 188 | 188 | 17,000 |
1998/01/09 | 197 | 197 | 190 | 195 | 23,000 |
1998/01/08 | 201 | 206 | 194 | 197 | 34,000 |
1998/01/07 | 198 | 209 | 198 | 209 | 22,000 |
1998/01/06 | 213 | 213 | 200 | 200 | 21,000 |
1998/01/05 | 200 | 208 | 200 | 208 | 3,000 |