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 |