日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 99 100 99 100 13,000
1999/12/29 101 101 99 99 73,000
1999/12/28 102 102 101 101 35,000
1999/12/27 100 108 100 101 51,000
1999/12/24 103 105 100 100 42,000
1999/12/22 103 103 100 100 99,000
1999/12/21 103 103 98 98 149,000
1999/12/20 108 113 100 103 104,000
1999/12/17 114 116 111 112 97,000
1999/12/16 119 121 115 119 55,000
1999/12/15 124 124 118 118 130,000
1999/12/14 113 125 113 123 317,000
1999/12/13 112 118 112 116 54,000
1999/12/10 119 122 113 113 123,000
1999/12/09 117 120 110 120 101,000
1999/12/08 118 124 117 117 248,000
1999/12/07 118 120 117 118 141,000
1999/12/06 119 122 113 116 225,000
1999/12/03 120 120 103 107 165,000
1999/12/02 112 112 105 106 194,000
1999/12/01 118 119 110 113 152,000
1999/11/30 110 135 109 110 186,000
1999/11/29 106 107 103 107 61,000
1999/11/26 105 105 103 103 45,000
1999/11/25 106 108 105 105 35,000
1999/11/24 112 112 108 108 28,000
1999/11/22 111 113 106 111 40,000
1999/11/19 105 110 105 106 44,000
1999/11/18 108 110 108 110 70,000
1999/11/17 108 108 104 108 24,000
1999/11/16 100 103 100 101 93,000
1999/11/15 110 110 102 102 128,000
1999/11/12 105 108 104 108 47,000
1999/11/11 109 111 105 105 159,000
1999/11/10 109 111 108 111 34,000
1999/11/09 113 113 108 108 63,000
1999/11/08 111 111 108 108 23,000
1999/11/05 107 108 105 105 78,000
1999/11/04 111 111 109 110 39,000
1999/11/02 111 112 106 112 89,000
1999/11/01 115 117 113 116 99,000
1999/10/29 110 112 110 112 49,000
1999/10/28 110 110 107 107 13,000
1999/10/27 108 108 105 105 99,000
1999/10/26 105 112 105 108 28,000
1999/10/25 107 108 103 108 20,000
1999/10/22 110 110 107 107 109,000
1999/10/21 108 108 106 107 80,000
1999/10/20 108 108 106 108 83,000
1999/10/19 110 110 106 108 58,000
1999/10/18 113 114 110 110 72,000
1999/10/15 115 115 113 113 96,000
1999/10/14 112 114 111 113 111,000
1999/10/13 111 113 111 111 65,000
1999/10/12 112 115 111 111 116,000
1999/10/08 113 113 111 111 57,000
1999/10/07 113 114 112 112 44,000
1999/10/06 115 115 112 112 86,000
1999/10/05 116 116 114 114 33,000
1999/10/04 122 122 114 115 45,000
1999/10/01 117 125 115 115 69,000
1999/09/30 110 120 110 119 126,000
1999/09/29 114 114 111 114 34,000
1999/09/28 115 118 114 114 13,000
1999/09/27 128 128 115 115 10,000
1999/09/24 116 116 113 113 40,000
1999/09/22 124 124 115 117 41,000
1999/09/21 119 119 115 119 32,000
1999/09/20 117 118 115 117 26,000
1999/09/17 120 120 108 112 314,000
1999/09/16 124 124 117 120 137,000
1999/09/14 123 123 117 119 164,000
1999/09/13 125 125 119 119 86,000
1999/09/10 125 130 125 130 69,000
1999/09/09 135 135 127 129 44,000
1999/09/08 125 128 125 128 28,000
1999/09/07 126 126 123 123 19,000
1999/09/06 132 132 126 126 47,000
1999/09/03 132 132 131 132 34,000
1999/09/02 135 136 131 131 29,000
1999/09/01 140 140 135 137 60,000
1999/08/31 138 138 136 137 22,000
1999/08/30 140 141 138 138 36,000
1999/08/27 140 141 140 140 22,000
1999/08/26 143 143 140 140 17,000
1999/08/25 142 144 140 143 63,000
1999/08/24 140 145 140 141 9,000
1999/08/23 138 145 138 145 12,000
1999/08/20 145 145 137 140 33,000
1999/08/19 142 146 137 141 38,000
1999/08/18 150 150 145 147 110,000
1999/08/17 148 151 144 149 399,000
1999/08/16 143 150 139 145 253,000
1999/08/13 130 138 130 138 81,000
1999/08/12 129 130 129 130 23,000
1999/08/11 128 134 128 134 45,000
1999/08/10 129 129 127 127 25,000
1999/08/09 119 128 119 128 48,000
1999/08/06 130 131 125 125 79,000
1999/08/05 135 139 130 130 72,000
1999/08/04 135 138 135 138 79,000
1999/08/03 144 144 135 139 65,000
1999/08/02 143 143 138 143 75,000
1999/07/30 137 144 137 141 140,000
1999/07/29 137 139 136 136 21,000
1999/07/28 137 139 135 139 32,000
1999/07/27 138 139 138 139 17,000
1999/07/26 140 140 135 137 44,000
1999/07/23 139 142 137 142 57,000
1999/07/22 140 140 139 139 33,000
1999/07/21 138 140 138 140 58,000
1999/07/19 135 140 135 138 42,000
1999/07/16 140 140 136 138 114,000
1999/07/15 142 142 138 138 161,000
1999/07/14 141 143 140 141 66,000
1999/07/13 142 145 139 140 158,000
1999/07/12 144 144 141 141 68,000
1999/07/09 141 145 141 145 60,000
1999/07/08 145 145 141 143 52,000
1999/07/07 143 145 141 141 67,000
1999/07/06 144 144 140 140 89,000
1999/07/05 149 149 142 142 28,000
1999/07/02 145 145 141 144 76,000
1999/07/01 150 150 140 143 89,000
1999/06/30 145 147 143 143 71,000
1999/06/29 145 145 144 145 49,000
1999/06/28 143 147 141 143 74,000
1999/06/25 148 149 140 140 297,000
1999/06/24 155 155 146 148 59,000
1999/06/23 151 153 143 143 147,000
1999/06/22 158 158 150 155 71,000
1999/06/21 152 155 151 155 42,000
1999/06/18 157 158 149 149 186,000
1999/06/17 155 157 154 157 80,000
1999/06/16 156 157 150 150 253,000
1999/06/15 160 160 151 155 151,000
1999/06/14 153 159 153 155 270,000
1999/06/11 155 157 150 150 256,000
1999/06/10 150 154 146 149 228,000
1999/06/09 143 148 139 140 225,000
1999/06/08 148 155 137 140 213,000
1999/06/07 140 149 138 149 118,000
1999/06/04 140 141 133 133 93,000
1999/06/03 142 142 140 141 50,000
1999/06/02 139 142 138 142 13,000
1999/06/01 140 140 135 139 26,000
1999/05/31 147 147 134 137 66,000
1999/05/28 136 138 130 137 52,000
1999/05/27 139 140 134 137 69,000
1999/05/26 140 140 140 140 55,000
1999/05/25 143 143 140 140 28,000
1999/05/24 144 144 142 143 16,000
1999/05/21 150 150 142 145 65,000
1999/05/20 148 149 140 149 165,000
1999/05/19 148 159 138 144 323,000
1999/05/18 152 155 151 151 94,000
1999/05/17 160 160 152 155 260,000
1999/05/14 157 159 153 157 136,000
1999/05/13 161 162 155 157 150,000
1999/05/12 161 165 155 160 215,000
1999/05/11 165 165 159 159 197,000
1999/05/10 165 166 160 160 289,000
1999/05/07 170 173 159 163 698,000
1999/05/06 145 165 145 163 763,000
1999/04/30 140 143 138 140 214,000
1999/04/28 139 140 136 136 124,000
1999/04/27 135 139 134 139 77,000
1999/04/26 135 136 133 135 38,000
1999/04/23 131 136 131 133 101,000
1999/04/22 136 136 130 131 198,000
1999/04/21 140 140 136 136 101,000
1999/04/20 140 143 138 139 82,000
1999/04/19 140 144 140 143 194,000
1999/04/16 142 142 139 140 65,000
1999/04/15 143 143 138 142 145,000
1999/04/14 140 144 137 140 139,000
1999/04/13 142 142 137 137 98,000
1999/04/12 142 142 136 137 154,000
1999/04/09 149 149 141 141 388,000
1999/04/08 144 151 142 148 516,000
1999/04/07 137 149 136 145 994,000
1999/04/06 123 135 123 135 317,000
1999/04/05 120 125 119 120 103,000
1999/04/02 122 122 117 117 110,000
1999/04/01 118 125 117 122 125,000
1999/03/31 118 120 116 118 57,000
1999/03/30 121 125 116 120 203,000
1999/03/29 129 130 120 120 146,000
1999/03/26 139 139 130 135 244,000
1999/03/25 120 135 120 135 472,000
1999/03/24 120 121 119 120 345,000
1999/03/23 115 121 114 119 390,000
1999/03/19 118 118 111 115 130,000
1999/03/18 119 122 107 107 224,000
1999/03/17 125 125 120 122 281,000
1999/03/16 123 123 117 121 310,000
1999/03/15 115 118 111 118 337,000
1999/03/12 109 110 104 109 695,000
1999/03/11 106 108 104 106 479,000
1999/03/10 108 108 105 105 268,000
1999/03/09 107 108 105 108 90,000
1999/03/08 108 109 100 105 336,000
1999/03/05 101 101 98 100 259,000
1999/03/04 105 105 99 102 167,000
1999/03/03 100 103 100 100 195,000
1999/03/02 99 101 98 99 355,000
1999/03/01 104 104 99 99 211,000
1999/02/26 107 107 103 104 65,000
1999/02/25 108 108 106 108 49,000
1999/02/24 107 108 104 108 64,000
1999/02/23 107 107 104 107 97,000
1999/02/22 106 107 103 107 68,000
1999/02/19 108 108 106 107 38,000
1999/02/18 109 110 108 108 21,000
1999/02/17 112 112 108 108 11,000
1999/02/16 110 111 108 111 70,000
1999/02/15 108 108 105 105 161,000
1999/02/12 111 113 108 110 177,000
1999/02/10 112 113 112 113 30,000
1999/02/09 114 114 111 112 68,000
1999/02/08 115 115 112 115 10,000
1999/02/05 111 116 111 112 31,000
1999/02/04 121 122 120 121 23,000
1999/02/03 124 124 121 121 44,000
1999/02/02 125 125 124 125 13,000
1999/02/01 122 125 122 125 12,000
1999/01/29 121 125 121 125 14,000
1999/01/28 125 125 121 121 25,000
1999/01/27 121 125 121 125 16,000
1999/01/26 125 130 122 129 55,000
1999/01/25 123 124 118 124 18,000
1999/01/22 136 136 122 124 41,000
1999/01/21 120 122 118 122 68,000
1999/01/20 118 120 115 120 66,000
1999/01/19 117 120 117 119 12,000
1999/01/18 125 126 116 116 74,000
1999/01/14 114 120 114 120 30,000
1999/01/13 114 125 113 115 29,000
1999/01/12 112 113 112 112 32,000
1999/01/11 112 112 111 112 18,000
1999/01/08 113 115 111 112 58,000
1999/01/07 118 118 115 115 7,000
1999/01/06 108 115 108 113 36,000
1999/01/05 115 115 111 111 23,000
1999/01/04 126 127 111 115 45,000

このページの先頭へ