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 |