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
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

このページの先頭へ