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
2000/12/29 76 77 76 76 6,000
2000/12/28 77 78 77 77 40,000
2000/12/27 77 78 77 77 11,000
2000/12/26 80 80 77 78 30,000
2000/12/25 77 84 75 83 65,000
2000/12/22 85 85 78 78 55,000
2000/12/21 79 79 77 77 37,000
2000/12/20 80 80 78 80 54,000
2000/12/19 83 83 80 81 43,000
2000/12/18 84 84 83 83 55,000
2000/12/15 85 85 82 83 67,000
2000/12/14 82 85 82 82 64,000
2000/12/13 85 85 82 82 27,000
2000/12/12 83 84 83 83 16,000
2000/12/11 81 85 81 85 42,000
2000/12/08 80 82 80 82 65,000
2000/12/07 84 84 82 82 18,000
2000/12/06 87 88 85 85 6,000
2000/12/05 92 92 85 85 106,000
2000/12/04 86 89 85 87 127,000
2000/12/01 80 85 80 85 59,000
2000/11/30 84 85 82 84 37,000
2000/11/29 83 84 82 84 8,000
2000/11/28 83 84 82 84 34,000
2000/11/27 82 82 81 82 8,000
2000/11/24 80 84 80 82 68,000
2000/11/22 84 84 80 84 39,000
2000/11/21 80 81 79 79 20,000
2000/11/20 82 82 80 81 16,000
2000/11/17 83 83 80 82 21,000
2000/11/16 81 84 80 82 34,000
2000/11/15 86 86 80 80 109,000
2000/11/14 79 81 79 81 44,000
2000/11/13 78 80 78 80 15,000
2000/11/10 81 81 78 80 25,000
2000/11/09 81 81 80 81 16,000
2000/11/08 80 81 80 80 33,000
2000/11/07 78 81 78 81 38,000
2000/11/06 79 82 79 80 26,000
2000/11/02 77 82 77 77 58,000
2000/11/01 78 81 78 80 26,000
2000/10/31 80 80 78 78 21,000
2000/10/30 79 81 78 81 20,000
2000/10/27 81 81 79 79 19,000
2000/10/26 79 81 77 81 43,000
2000/10/25 80 80 79 79 19,000
2000/10/24 82 82 79 80 51,000
2000/10/23 79 82 79 80 29,000
2000/10/20 81 82 80 82 43,000
2000/10/19 82 82 79 82 11,000
2000/10/18 81 81 79 79 41,000
2000/10/17 84 84 82 82 17,000
2000/10/16 86 86 84 84 59,000
2000/10/13 80 83 79 81 76,000
2000/10/12 81 82 80 81 54,000
2000/10/11 83 83 81 82 60,000
2000/10/10 83 84 83 83 31,000
2000/10/06 83 85 83 83 82,000
2000/10/05 89 89 83 84 73,000
2000/10/04 85 89 83 83 40,000
2000/10/03 85 87 85 86 9,000
2000/10/02 87 87 86 87 19,000
2000/09/29 84 87 83 87 60,000
2000/09/28 85 85 83 83 32,000
2000/09/27 83 85 83 84 48,000
2000/09/26 83 85 83 85 55,000
2000/09/25 90 90 88 90 20,000
2000/09/22 90 90 89 90 66,000
2000/09/21 89 90 89 90 60,000
2000/09/20 90 90 88 89 35,000
2000/09/19 89 90 88 90 25,000
2000/09/18 94 94 90 90 72,000
2000/09/14 90 90 88 90 78,000
2000/09/13 90 92 90 92 36,000
2000/09/12 90 92 90 90 20,000
2000/09/11 92 93 90 90 26,000
2000/09/08 90 94 90 91 326,000
2000/09/07 90 90 88 88 365,000
2000/09/06 91 92 90 92 110,000
2000/09/05 92 93 91 91 54,000
2000/09/04 92 95 91 93 56,000
2000/09/01 95 95 91 92 160,000
2000/08/31 95 96 94 96 45,000
2000/08/30 94 95 93 94 63,000
2000/08/29 93 96 92 95 182,000
2000/08/28 97 99 93 93 509,000
2000/08/25 107 107 97 97 418,000
2000/08/24 108 108 105 107 30,000
2000/08/23 105 108 105 108 29,000
2000/08/22 110 110 105 107 56,000
2000/08/21 107 107 105 105 5,000
2000/08/18 107 109 106 109 7,000
2000/08/17 110 110 107 107 29,000
2000/08/16 109 110 107 110 11,000
2000/08/15 111 112 106 107 90,000
2000/08/14 104 107 104 105 31,000
2000/08/11 102 105 102 103 23,000
2000/08/10 105 105 102 102 12,000
2000/08/09 107 107 105 105 13,000
2000/08/08 106 107 105 107 10,000
2000/08/07 103 106 103 106 10,000
2000/08/04 102 106 102 102 37,000
2000/08/03 102 104 102 103 22,000
2000/08/02 103 106 102 106 24,000
2000/08/01 104 105 102 105 28,000
2000/07/31 105 105 101 103 110,000
2000/07/28 105 106 102 105 27,000
2000/07/27 104 105 101 105 126,000
2000/07/26 113 119 103 105 239,000
2000/07/25 101 114 100 113 302,000
2000/07/24 113 113 101 105 136,000
2000/07/21 120 120 112 113 68,000
2000/07/19 115 120 115 119 55,000
2000/07/18 121 122 112 115 145,000
2000/07/17 128 128 123 123 139,000
2000/07/14 126 128 121 123 262,000
2000/07/13 124 133 124 131 567,000
2000/07/12 135 145 134 144 1,853,000
2000/07/11 121 133 118 133 1,057,000
2000/07/10 115 118 114 118 158,000
2000/07/07 112 114 112 112 71,000
2000/07/06 108 113 108 109 72,000
2000/07/05 115 117 112 115 66,000
2000/07/04 118 120 113 117 94,000
2000/07/03 113 117 111 113 137,000
2000/06/30 111 111 107 108 105,000
2000/06/29 107 109 106 106 61,000
2000/06/28 106 106 104 105 40,000
2000/06/27 103 103 102 102 30,000
2000/06/26 102 106 101 103 54,000
2000/06/23 101 103 100 101 131,000
2000/06/22 104 104 101 101 108,000
2000/06/21 103 107 102 104 84,000
2000/06/20 104 106 101 106 48,000
2000/06/19 106 106 101 104 29,000
2000/06/16 105 108 105 107 38,000
2000/06/15 115 115 106 108 91,000
2000/06/14 116 116 99 110 150,000
2000/06/13 112 122 108 116 554,000
2000/06/12 99 107 96 106 406,000
2000/06/09 99 99 96 96 164,000
2000/06/08 100 100 98 99 167,000
2000/06/07 97 100 93 100 160,000
2000/06/06 98 98 94 97 61,000
2000/06/05 96 100 94 100 96,000
2000/06/02 95 95 94 94 52,000
2000/06/01 99 99 94 95 22,000
2000/05/31 100 100 95 100 16,000
2000/05/30 96 102 94 94 100,000
2000/05/29 93 93 91 92 48,000
2000/05/26 98 98 91 93 86,000
2000/05/25 93 95 93 95 24,000
2000/05/24 98 98 92 96 71,000
2000/05/23 100 100 98 98 36,000
2000/05/22 102 102 100 101 52,000
2000/05/19 100 102 100 102 44,000
2000/05/18 102 102 101 102 45,000
2000/05/17 102 103 101 101 37,000
2000/05/16 105 105 99 100 35,000
2000/05/15 107 107 101 101 93,000
2000/05/12 98 102 96 102 44,000
2000/05/11 95 98 95 98 56,000
2000/05/10 95 95 92 94 31,000
2000/05/09 98 98 95 95 14,000
2000/05/08 98 98 94 94 21,000
2000/05/02 94 95 92 95 47,000
2000/05/01 90 96 90 96 30,000
2000/04/28 95 95 89 95 52,000
2000/04/27 99 100 98 100 25,000
2000/04/26 99 100 99 99 5,000
2000/04/25 100 102 99 99 17,000
2000/04/24 99 103 99 103 21,000
2000/04/21 105 105 99 99 51,000
2000/04/20 100 102 99 102 20,000
2000/04/19 104 104 99 100 34,000
2000/04/18 102 102 96 102 39,000
2000/04/17 102 102 96 96 95,000
2000/04/14 103 104 103 104 57,000
2000/04/13 104 106 103 104 83,000
2000/04/12 104 104 103 103 72,000
2000/04/11 104 104 103 104 39,000
2000/04/10 105 105 104 104 58,000
2000/04/07 104 105 104 105 23,000
2000/04/06 105 106 103 106 117,000
2000/04/05 106 109 105 105 50,000
2000/04/04 109 109 105 108 21,000
2000/04/03 107 109 106 106 22,000
2000/03/31 110 110 109 109 46,000
2000/03/30 105 113 105 112 185,000
2000/03/29 109 109 105 105 49,000
2000/03/28 107 111 103 108 187,000
2000/03/27 102 104 102 103 93,000
2000/03/24 98 105 96 102 208,000
2000/03/23 95 100 95 98 69,000
2000/03/22 94 97 93 96 142,000
2000/03/21 92 94 89 92 52,000
2000/03/17 94 94 90 94 58,000
2000/03/16 90 90 88 89 52,000
2000/03/15 95 95 89 90 102,000
2000/03/14 90 92 88 92 58,000
2000/03/13 91 92 87 87 71,000
2000/03/10 97 97 87 88 157,000
2000/03/09 88 89 87 87 33,000
2000/03/08 89 89 86 87 64,000
2000/03/07 88 91 88 90 63,000
2000/03/06 86 90 86 88 56,000
2000/03/03 89 89 86 86 14,000
2000/03/02 85 89 85 86 21,000
2000/03/01 90 90 85 90 80,000
2000/02/29 88 90 86 90 21,000
2000/02/28 89 89 86 86 27,000
2000/02/25 90 97 83 90 286,000
2000/02/24 84 92 82 92 83,000
2000/02/23 87 88 83 87 51,000
2000/02/22 85 100 82 82 471,000
2000/02/21 86 86 83 83 45,000
2000/02/18 86 87 85 86 42,000
2000/02/17 90 90 85 86 160,000
2000/02/16 90 91 88 90 96,000
2000/02/15 95 95 90 91 113,000
2000/02/14 90 90 87 90 106,000
2000/02/10 95 95 91 92 119,000
2000/02/09 95 97 94 95 107,000
2000/02/08 98 99 97 97 196,000
2000/02/07 100 103 98 99 108,000
2000/02/04 100 103 99 99 90,000
2000/02/03 99 104 99 100 72,000
2000/02/02 98 102 98 99 278,000
2000/02/01 104 108 100 101 139,000
2000/01/31 105 108 102 108 55,000
2000/01/28 106 106 102 103 151,000
2000/01/27 102 104 101 104 77,000
2000/01/26 104 109 102 104 82,000
2000/01/25 101 107 101 104 78,000
2000/01/24 109 109 105 106 6,000
2000/01/21 110 110 110 110 24,000
2000/01/20 105 106 102 102 25,000
2000/01/19 110 110 108 110 31,000
2000/01/18 115 115 111 111 84,000
2000/01/17 112 113 107 109 122,000
2000/01/14 103 105 101 102 50,000
2000/01/13 105 105 99 100 98,000
2000/01/12 98 106 98 100 187,000
2000/01/11 106 114 99 105 218,000
2000/01/07 97 105 97 105 82,000
2000/01/06 97 100 95 97 62,000
2000/01/05 89 99 89 97 74,000
2000/01/04 108 108 99 99 11,000

このページの先頭へ