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 |
---|---|---|---|---|---|
2001/12/28 | 77 | 79 | 77 | 79 | 72,000 |
2001/12/27 | 74 | 77 | 74 | 75 | 36,000 |
2001/12/26 | 77 | 77 | 72 | 77 | 74,000 |
2001/12/25 | 73 | 79 | 72 | 75 | 154,000 |
2001/12/21 | 79 | 79 | 70 | 78 | 288,000 |
2001/12/20 | 65 | 72 | 65 | 69 | 371,000 |
2001/12/19 | 62 | 75 | 61 | 75 | 363,000 |
2001/12/18 | 63 | 70 | 57 | 68 | 679,000 |
2001/12/17 | 80 | 81 | 60 | 61 | 555,000 |
2001/12/14 | 84 | 89 | 83 | 85 | 503,000 |
2001/12/13 | 89 | 92 | 88 | 88 | 259,000 |
2001/12/12 | 91 | 95 | 88 | 94 | 281,000 |
2001/12/11 | 94 | 95 | 92 | 95 | 178,000 |
2001/12/10 | 96 | 97 | 93 | 95 | 389,000 |
2001/12/07 | 98 | 98 | 93 | 98 | 200,000 |
2001/12/06 | 96 | 98 | 93 | 98 | 132,000 |
2001/12/05 | 96 | 97 | 92 | 97 | 154,000 |
2001/12/04 | 93 | 97 | 92 | 96 | 254,000 |
2001/12/03 | 96 | 98 | 94 | 97 | 31,000 |
2001/11/30 | 95 | 99 | 94 | 97 | 194,000 |
2001/11/29 | 96 | 98 | 95 | 98 | 100,000 |
2001/11/28 | 97 | 99 | 96 | 99 | 107,000 |
2001/11/27 | 98 | 99 | 97 | 98 | 39,000 |
2001/11/26 | 99 | 99 | 96 | 99 | 67,000 |
2001/11/22 | 100 | 100 | 94 | 99 | 91,000 |
2001/11/21 | 97 | 98 | 95 | 97 | 164,000 |
2001/11/20 | 98 | 99 | 96 | 99 | 257,000 |
2001/11/19 | 98 | 99 | 96 | 98 | 83,000 |
2001/11/16 | 100 | 100 | 96 | 99 | 757,000 |
2001/11/15 | 101 | 101 | 97 | 100 | 469,000 |
2001/11/14 | 100 | 102 | 98 | 102 | 191,000 |
2001/11/13 | 104 | 104 | 100 | 103 | 107,000 |
2001/11/12 | 103 | 105 | 103 | 105 | 62,000 |
2001/11/09 | 101 | 108 | 101 | 108 | 177,000 |
2001/11/08 | 106 | 106 | 101 | 105 | 172,000 |
2001/11/07 | 108 | 108 | 100 | 107 | 211,000 |
2001/11/06 | 99 | 105 | 98 | 105 | 275,000 |
2001/11/05 | 98 | 99 | 96 | 99 | 380,000 |
2001/11/02 | 106 | 106 | 98 | 100 | 360,000 |
2001/11/01 | 106 | 108 | 102 | 102 | 167,000 |
2001/10/31 | 105 | 109 | 105 | 109 | 106,000 |
2001/10/30 | 112 | 113 | 102 | 110 | 423,000 |
2001/10/29 | 112 | 116 | 112 | 116 | 147,000 |
2001/10/26 | 117 | 118 | 112 | 112 | 365,000 |
2001/10/25 | 116 | 118 | 116 | 116 | 139,000 |
2001/10/24 | 116 | 121 | 116 | 119 | 275,000 |
2001/10/23 | 119 | 119 | 114 | 115 | 497,000 |
2001/10/22 | 125 | 125 | 118 | 120 | 1,156,000 |
2001/10/19 | 117 | 121 | 117 | 121 | 218,000 |
2001/10/18 | 115 | 116 | 113 | 116 | 104,000 |
2001/10/17 | 118 | 118 | 115 | 117 | 150,000 |
2001/10/16 | 119 | 121 | 117 | 118 | 172,000 |
2001/10/15 | 115 | 119 | 113 | 118 | 274,000 |
2001/10/12 | 115 | 115 | 112 | 115 | 135,000 |
2001/10/11 | 114 | 114 | 112 | 114 | 363,000 |
2001/10/10 | 114 | 117 | 113 | 117 | 165,000 |
2001/10/09 | 120 | 120 | 115 | 117 | 147,000 |
2001/10/05 | 120 | 122 | 118 | 122 | 394,000 |
2001/10/04 | 120 | 123 | 112 | 123 | 449,000 |
2001/10/03 | 124 | 126 | 118 | 121 | 805,000 |
2001/10/02 | 118 | 123 | 117 | 122 | 630,000 |
2001/10/01 | 112 | 115 | 110 | 115 | 346,000 |
2001/09/28 | 107 | 117 | 107 | 117 | 542,000 |
2001/09/27 | 102 | 110 | 102 | 107 | 288,000 |
2001/09/26 | 97 | 102 | 96 | 102 | 142,000 |
2001/09/25 | 99 | 102 | 95 | 96 | 45,000 |
2001/09/21 | 99 | 100 | 95 | 100 | 90,000 |
2001/09/20 | 100 | 103 | 99 | 101 | 23,000 |
2001/09/19 | 97 | 107 | 97 | 103 | 59,000 |
2001/09/18 | 100 | 104 | 95 | 100 | 98,000 |
2001/09/17 | 104 | 104 | 95 | 98 | 138,000 |
2001/09/14 | 105 | 108 | 100 | 104 | 202,000 |
2001/09/13 | 97 | 101 | 94 | 101 | 177,000 |
2001/09/12 | 86 | 101 | 86 | 97 | 387,000 |
2001/09/11 | 109 | 114 | 108 | 111 | 104,000 |
2001/09/10 | 106 | 114 | 101 | 114 | 176,000 |
2001/09/07 | 110 | 110 | 108 | 109 | 204,000 |
2001/09/06 | 111 | 113 | 110 | 111 | 116,000 |
2001/09/05 | 112 | 115 | 111 | 115 | 174,000 |
2001/09/04 | 112 | 116 | 112 | 115 | 130,000 |
2001/09/03 | 118 | 122 | 114 | 114 | 349,000 |
2001/08/31 | 125 | 125 | 120 | 121 | 413,000 |
2001/08/30 | 128 | 134 | 124 | 126 | 1,603,000 |
2001/08/29 | 119 | 125 | 117 | 124 | 355,000 |
2001/08/28 | 121 | 124 | 118 | 120 | 510,000 |
2001/08/27 | 113 | 130 | 113 | 123 | 729,000 |
2001/08/24 | 109 | 114 | 109 | 110 | 172,000 |
2001/08/23 | 111 | 111 | 109 | 110 | 204,000 |
2001/08/22 | 109 | 113 | 109 | 111 | 189,000 |
2001/08/21 | 111 | 111 | 108 | 109 | 112,000 |
2001/08/20 | 110 | 112 | 109 | 111 | 70,000 |
2001/08/17 | 109 | 116 | 106 | 111 | 310,000 |
2001/08/16 | 105 | 108 | 102 | 108 | 122,000 |
2001/08/15 | 110 | 110 | 106 | 108 | 78,000 |
2001/08/14 | 106 | 109 | 106 | 108 | 67,000 |
2001/08/13 | 107 | 111 | 107 | 108 | 76,000 |
2001/08/10 | 106 | 108 | 106 | 108 | 65,000 |
2001/08/09 | 105 | 108 | 105 | 106 | 158,000 |
2001/08/08 | 108 | 109 | 103 | 104 | 151,000 |
2001/08/07 | 112 | 112 | 109 | 111 | 121,000 |
2001/08/06 | 112 | 113 | 108 | 113 | 143,000 |
2001/08/03 | 110 | 110 | 106 | 110 | 227,000 |
2001/08/02 | 105 | 114 | 105 | 109 | 530,000 |
2001/08/01 | 94 | 107 | 94 | 105 | 344,000 |
2001/07/31 | 95 | 97 | 90 | 93 | 138,000 |
2001/07/30 | 99 | 100 | 95 | 97 | 116,000 |
2001/07/27 | 101 | 101 | 97 | 100 | 92,000 |
2001/07/26 | 97 | 101 | 97 | 99 | 188,000 |
2001/07/25 | 97 | 102 | 97 | 102 | 107,000 |
2001/07/24 | 99 | 100 | 96 | 97 | 117,000 |
2001/07/23 | 112 | 113 | 99 | 101 | 161,000 |
2001/07/19 | 114 | 114 | 112 | 114 | 134,000 |
2001/07/18 | 111 | 113 | 111 | 112 | 107,000 |
2001/07/17 | 112 | 112 | 110 | 110 | 63,000 |
2001/07/16 | 116 | 116 | 111 | 111 | 72,000 |
2001/07/13 | 117 | 117 | 110 | 113 | 118,000 |
2001/07/12 | 113 | 117 | 113 | 117 | 50,000 |
2001/07/11 | 117 | 117 | 114 | 114 | 48,000 |
2001/07/10 | 117 | 117 | 115 | 117 | 121,000 |
2001/07/09 | 116 | 119 | 115 | 119 | 119,000 |
2001/07/06 | 116 | 117 | 116 | 116 | 73,000 |
2001/07/05 | 117 | 117 | 116 | 116 | 167,000 |
2001/07/04 | 120 | 120 | 117 | 117 | 155,000 |
2001/07/03 | 122 | 123 | 115 | 121 | 286,000 |
2001/07/02 | 124 | 125 | 120 | 120 | 172,000 |
2001/06/29 | 127 | 127 | 123 | 124 | 154,000 |
2001/06/28 | 126 | 126 | 124 | 125 | 101,000 |
2001/06/27 | 126 | 127 | 124 | 126 | 123,000 |
2001/06/26 | 129 | 129 | 124 | 126 | 136,000 |
2001/06/25 | 132 | 134 | 126 | 126 | 223,000 |
2001/06/22 | 130 | 132 | 126 | 132 | 162,000 |
2001/06/21 | 122 | 129 | 122 | 126 | 91,000 |
2001/06/20 | 124 | 127 | 122 | 122 | 197,000 |
2001/06/19 | 126 | 130 | 125 | 125 | 170,000 |
2001/06/18 | 130 | 130 | 125 | 128 | 148,000 |
2001/06/15 | 138 | 138 | 128 | 133 | 432,000 |
2001/06/14 | 136 | 140 | 136 | 137 | 236,000 |
2001/06/13 | 139 | 140 | 136 | 138 | 491,000 |
2001/06/12 | 143 | 150 | 138 | 140 | 1,697,000 |
2001/06/11 | 129 | 144 | 129 | 139 | 689,000 |
2001/06/08 | 134 | 135 | 128 | 128 | 477,000 |
2001/06/07 | 124 | 138 | 124 | 132 | 997,000 |
2001/06/06 | 122 | 125 | 120 | 123 | 285,000 |
2001/06/05 | 121 | 123 | 120 | 123 | 134,000 |
2001/06/04 | 118 | 123 | 118 | 122 | 157,000 |
2001/06/01 | 124 | 124 | 117 | 117 | 484,000 |
2001/05/31 | 125 | 126 | 123 | 123 | 175,000 |
2001/05/30 | 130 | 133 | 124 | 128 | 452,000 |
2001/05/29 | 131 | 134 | 130 | 130 | 311,000 |
2001/05/28 | 134 | 136 | 132 | 132 | 299,000 |
2001/05/25 | 137 | 139 | 133 | 134 | 320,000 |
2001/05/24 | 134 | 139 | 134 | 139 | 319,000 |
2001/05/23 | 138 | 141 | 132 | 132 | 542,000 |
2001/05/22 | 137 | 145 | 136 | 138 | 933,000 |
2001/05/21 | 146 | 147 | 138 | 139 | 914,000 |
2001/05/18 | 143 | 149 | 142 | 145 | 1,742,000 |
2001/05/17 | 152 | 157 | 145 | 145 | 4,914,000 |
2001/05/16 | 131 | 150 | 131 | 149 | 5,257,000 |
2001/05/15 | 134 | 138 | 127 | 133 | 1,752,000 |
2001/05/14 | 128 | 148 | 124 | 130 | 4,856,000 |
2001/05/11 | 119 | 126 | 119 | 123 | 352,000 |
2001/05/10 | 112 | 119 | 112 | 119 | 101,000 |
2001/05/09 | 114 | 115 | 112 | 115 | 171,000 |
2001/05/08 | 115 | 117 | 115 | 117 | 285,000 |
2001/05/07 | 120 | 123 | 117 | 120 | 185,000 |
2001/05/02 | 123 | 124 | 121 | 122 | 246,000 |
2001/05/01 | 122 | 124 | 120 | 122 | 284,000 |
2001/04/27 | 121 | 126 | 121 | 126 | 146,000 |
2001/04/26 | 125 | 125 | 120 | 121 | 566,000 |
2001/04/25 | 124 | 130 | 123 | 126 | 476,000 |
2001/04/24 | 129 | 129 | 121 | 126 | 559,000 |
2001/04/23 | 137 | 139 | 127 | 128 | 882,000 |
2001/04/20 | 131 | 140 | 127 | 132 | 3,571,000 |
2001/04/19 | 126 | 128 | 122 | 125 | 548,000 |
2001/04/18 | 114 | 123 | 113 | 121 | 532,000 |
2001/04/17 | 117 | 118 | 112 | 115 | 267,000 |
2001/04/16 | 123 | 123 | 116 | 116 | 311,000 |
2001/04/13 | 119 | 124 | 115 | 121 | 713,000 |
2001/04/12 | 124 | 125 | 120 | 120 | 243,000 |
2001/04/11 | 127 | 129 | 118 | 123 | 1,091,000 |
2001/04/10 | 129 | 130 | 122 | 127 | 779,000 |
2001/04/09 | 124 | 132 | 122 | 130 | 643,000 |
2001/04/06 | 132 | 137 | 127 | 127 | 892,000 |
2001/04/05 | 133 | 137 | 127 | 137 | 1,163,000 |
2001/04/04 | 119 | 133 | 117 | 130 | 1,723,000 |
2001/04/03 | 121 | 129 | 116 | 121 | 1,665,000 |
2001/04/02 | 108 | 127 | 107 | 125 | 2,330,000 |
2001/03/30 | 98 | 112 | 98 | 108 | 637,000 |
2001/03/29 | 105 | 105 | 90 | 101 | 655,000 |
2001/03/28 | 115 | 119 | 102 | 113 | 1,812,000 |
2001/03/27 | 85 | 113 | 85 | 110 | 1,083,000 |
2001/03/26 | 81 | 84 | 80 | 84 | 86,000 |
2001/03/23 | 79 | 81 | 77 | 81 | 52,000 |
2001/03/22 | 79 | 79 | 76 | 79 | 64,000 |
2001/03/21 | 75 | 78 | 75 | 78 | 57,000 |
2001/03/19 | 76 | 77 | 76 | 76 | 26,000 |
2001/03/16 | 77 | 77 | 74 | 76 | 51,000 |
2001/03/15 | 77 | 77 | 74 | 77 | 71,000 |
2001/03/14 | 74 | 76 | 74 | 76 | 81,000 |
2001/03/13 | 76 | 76 | 75 | 75 | 52,000 |
2001/03/12 | 76 | 80 | 76 | 77 | 31,000 |
2001/03/09 | 80 | 80 | 79 | 79 | 50,000 |
2001/03/08 | 76 | 76 | 74 | 75 | 19,000 |
2001/03/07 | 75 | 77 | 75 | 76 | 17,000 |
2001/03/06 | 75 | 77 | 73 | 77 | 25,000 |
2001/03/05 | 75 | 77 | 75 | 75 | 50,000 |
2001/03/02 | 78 | 80 | 75 | 75 | 126,000 |
2001/03/01 | 76 | 99 | 76 | 81 | 868,000 |
2001/02/28 | 75 | 76 | 74 | 75 | 73,000 |
2001/02/27 | 75 | 77 | 74 | 74 | 40,000 |
2001/02/26 | 74 | 75 | 74 | 75 | 39,000 |
2001/02/23 | 73 | 75 | 73 | 73 | 49,000 |
2001/02/22 | 74 | 75 | 72 | 73 | 74,000 |
2001/02/21 | 77 | 77 | 74 | 75 | 26,000 |
2001/02/20 | 75 | 76 | 75 | 76 | 7,000 |
2001/02/19 | 76 | 76 | 75 | 75 | 23,000 |
2001/02/16 | 79 | 80 | 77 | 77 | 61,000 |
2001/02/15 | 80 | 80 | 77 | 80 | 79,000 |
2001/02/14 | 74 | 76 | 74 | 76 | 46,000 |
2001/02/13 | 73 | 75 | 73 | 74 | 46,000 |
2001/02/09 | 75 | 75 | 73 | 73 | 47,000 |
2001/02/08 | 74 | 74 | 73 | 74 | 13,000 |
2001/02/07 | 72 | 75 | 72 | 75 | 33,000 |
2001/02/06 | 73 | 73 | 71 | 71 | 17,000 |
2001/02/05 | 73 | 74 | 73 | 74 | 15,000 |
2001/02/02 | 75 | 75 | 73 | 74 | 38,000 |
2001/02/01 | 73 | 76 | 73 | 73 | 43,000 |
2001/01/31 | 71 | 74 | 71 | 72 | 15,000 |
2001/01/30 | 71 | 72 | 71 | 71 | 37,000 |
2001/01/29 | 70 | 72 | 69 | 70 | 29,000 |
2001/01/26 | 68 | 73 | 68 | 70 | 32,000 |
2001/01/25 | 71 | 71 | 68 | 68 | 57,000 |
2001/01/24 | 75 | 75 | 72 | 73 | 21,000 |
2001/01/23 | 72 | 75 | 72 | 72 | 21,000 |
2001/01/22 | 75 | 77 | 73 | 77 | 108,000 |
2001/01/19 | 70 | 72 | 70 | 72 | 20,000 |
2001/01/18 | 74 | 74 | 71 | 74 | 75,000 |
2001/01/17 | 68 | 75 | 68 | 75 | 86,000 |
2001/01/16 | 67 | 68 | 66 | 68 | 93,000 |
2001/01/15 | 68 | 69 | 65 | 67 | 171,000 |
2001/01/12 | 70 | 72 | 67 | 72 | 132,000 |
2001/01/11 | 69 | 71 | 68 | 71 | 70,000 |
2001/01/10 | 72 | 72 | 68 | 70 | 107,000 |
2001/01/09 | 72 | 72 | 70 | 72 | 233,000 |
2001/01/05 | 75 | 77 | 74 | 74 | 39,000 |
2001/01/04 | 80 | 80 | 66 | 75 | 152,000 |