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
2002/12/30 43 44 43 43 30,000
2002/12/27 44 44 42 43 91,000
2002/12/26 42 44 42 44 88,000
2002/12/25 44 44 42 43 116,000
2002/12/24 42 45 41 44 112,000
2002/12/20 45 45 42 43 150,000
2002/12/19 41 45 40 45 162,000
2002/12/18 45 45 41 41 175,000
2002/12/17 45 45 44 44 91,000
2002/12/16 48 48 44 44 111,000
2002/12/13 46 47 45 46 134,000
2002/12/12 46 46 45 46 59,000
2002/12/11 46 46 45 46 38,000
2002/12/10 46 47 46 47 50,000
2002/12/09 46 46 46 46 29,000
2002/12/06 45 47 45 47 124,000
2002/12/05 48 48 46 47 111,000
2002/12/04 45 48 45 46 112,000
2002/12/03 46 47 46 46 82,000
2002/12/02 46 47 45 46 48,000
2002/11/29 45 49 45 48 103,000
2002/11/28 45 47 45 46 75,000
2002/11/27 44 46 44 45 141,000
2002/11/26 47 47 44 46 78,000
2002/11/25 45 47 45 47 69,000
2002/11/22 43 45 43 45 144,000
2002/11/21 41 44 40 44 205,000
2002/11/20 39 41 39 41 102,000
2002/11/19 40 41 39 40 154,000
2002/11/18 45 45 42 42 80,000
2002/11/15 44 45 43 45 138,000
2002/11/14 46 46 43 43 204,000
2002/11/13 48 48 47 47 64,000
2002/11/12 47 48 47 48 35,000
2002/11/11 49 50 47 47 159,000
2002/11/08 49 50 48 49 56,000
2002/11/07 48 50 48 50 47,000
2002/11/06 48 50 47 48 33,000
2002/11/05 48 49 48 48 78,000
2002/11/01 48 49 48 48 54,000
2002/10/31 49 50 49 50 28,000
2002/10/30 47 50 47 48 75,000
2002/10/29 45 48 45 47 47,000
2002/10/28 48 49 44 45 145,000
2002/10/25 49 49 48 48 41,000
2002/10/24 50 50 48 49 76,000
2002/10/23 50 51 48 50 255,000
2002/10/22 51 52 50 50 116,000
2002/10/21 51 52 50 51 76,000
2002/10/18 52 53 51 51 297,000
2002/10/17 51 52 51 52 91,000
2002/10/16 55 55 51 51 119,000
2002/10/15 54 54 51 53 169,000
2002/10/11 49 52 47 49 493,000
2002/10/10 47 48 42 45 470,000
2002/10/09 48 50 47 50 211,000
2002/10/08 49 50 48 48 156,000
2002/10/07 48 51 48 50 301,000
2002/10/04 50 55 49 53 521,000
2002/10/03 54 54 49 50 366,000
2002/10/02 57 58 54 54 208,000
2002/10/01 58 58 57 58 28,000
2002/09/30 60 60 58 58 130,000
2002/09/27 60 61 60 60 155,000
2002/09/26 61 61 60 60 110,000
2002/09/25 60 62 60 61 119,000
2002/09/24 62 62 60 60 96,000
2002/09/20 61 62 60 62 139,000
2002/09/19 60 62 60 61 82,000
2002/09/18 62 62 59 60 119,000
2002/09/17 62 63 60 62 115,000
2002/09/13 58 62 58 60 240,000
2002/09/12 59 60 58 59 108,000
2002/09/11 60 61 59 59 42,000
2002/09/10 60 60 59 59 66,000
2002/09/09 60 60 58 58 100,000
2002/09/06 61 62 57 58 304,000
2002/09/05 60 63 59 63 185,000
2002/09/04 62 62 57 59 258,000
2002/09/03 65 65 62 63 233,000
2002/09/02 67 67 64 64 288,000
2002/08/30 67 68 66 67 166,000
2002/08/29 67 68 67 67 150,000
2002/08/28 69 69 66 68 355,000
2002/08/27 71 71 70 70 64,000
2002/08/26 70 72 70 72 53,000
2002/08/23 72 72 69 70 115,000
2002/08/22 69 71 69 71 75,000
2002/08/21 71 71 68 69 153,000
2002/08/20 70 72 70 72 221,000
2002/08/19 72 73 72 73 35,000
2002/08/16 72 73 71 72 75,000
2002/08/15 74 74 71 71 86,000
2002/08/14 71 73 71 73 29,000
2002/08/13 75 75 72 72 203,000
2002/08/12 73 73 72 73 90,000
2002/08/09 71 74 71 73 280,000
2002/08/08 71 71 70 70 54,000
2002/08/07 70 71 69 69 62,000
2002/08/06 69 70 69 69 78,000
2002/08/05 72 72 69 69 69,000
2002/08/02 72 72 69 69 133,000
2002/08/01 73 73 70 72 119,000
2002/07/31 72 74 71 71 170,000
2002/07/30 72 74 72 72 40,000
2002/07/29 71 72 70 71 75,000
2002/07/26 72 73 71 71 110,000
2002/07/25 73 76 72 72 135,000
2002/07/24 70 78 69 78 150,000
2002/07/23 70 71 69 70 100,000
2002/07/22 70 71 70 70 286,000
2002/07/19 70 72 70 71 265,000
2002/07/18 71 72 70 70 244,000
2002/07/17 74 74 70 70 646,000
2002/07/16 76 77 75 75 129,000
2002/07/15 80 80 75 76 157,000
2002/07/12 78 79 77 77 93,000
2002/07/11 79 79 75 75 115,000
2002/07/10 82 82 79 79 41,000
2002/07/09 81 82 78 82 88,000
2002/07/08 82 82 80 80 49,000
2002/07/05 80 82 80 80 110,000
2002/07/04 83 83 81 81 51,000
2002/07/03 78 82 77 82 196,000
2002/07/02 78 79 77 79 61,000
2002/07/01 83 83 78 78 65,000
2002/06/28 77 80 76 80 88,000
2002/06/27 76 80 76 76 85,000
2002/06/26 77 80 76 77 134,000
2002/06/25 76 78 76 78 34,000
2002/06/24 75 77 72 77 223,000
2002/06/21 78 78 74 77 182,000
2002/06/20 79 79 76 78 161,000
2002/06/19 81 82 79 79 92,000
2002/06/18 81 82 79 80 141,000
2002/06/17 87 87 78 80 232,000
2002/06/14 85 86 85 86 262,000
2002/06/13 87 87 85 87 105,000
2002/06/12 88 88 87 87 79,000
2002/06/11 87 88 87 87 40,000
2002/06/10 89 89 86 88 152,000
2002/06/07 90 90 88 89 150,000
2002/06/06 92 92 90 90 174,000
2002/06/05 91 91 90 90 65,000
2002/06/04 90 92 89 92 106,000
2002/06/03 91 92 90 91 63,000
2002/05/31 91 92 90 90 68,000
2002/05/30 89 90 89 89 87,000
2002/05/29 92 92 89 90 253,000
2002/05/28 93 94 92 92 167,000
2002/05/27 95 95 93 94 176,000
2002/05/24 93 94 91 94 207,000
2002/05/23 92 92 90 91 253,000
2002/05/22 90 92 89 90 233,000
2002/05/21 90 90 88 90 159,000
2002/05/20 92 92 88 90 249,000
2002/05/17 88 96 88 90 570,000
2002/05/16 87 87 84 87 272,000
2002/05/15 88 88 86 86 86,000
2002/05/14 88 89 87 88 120,000
2002/05/13 89 89 87 88 60,000
2002/05/10 88 90 87 89 114,000
2002/05/09 90 90 88 88 60,000
2002/05/08 89 89 86 88 115,000
2002/05/07 89 89 87 87 100,000
2002/05/02 88 89 87 89 141,000
2002/05/01 90 90 89 90 92,000
2002/04/30 90 90 89 89 82,000
2002/04/26 91 92 90 90 60,000
2002/04/25 93 94 91 91 162,000
2002/04/24 90 94 90 93 249,000
2002/04/23 91 91 90 91 123,000
2002/04/22 90 92 89 90 195,000
2002/04/19 89 90 88 90 90,000
2002/04/18 91 92 89 89 178,000
2002/04/17 94 94 90 92 189,000
2002/04/16 92 93 91 93 132,000
2002/04/15 95 95 89 91 133,000
2002/04/12 92 93 91 91 129,000
2002/04/11 94 95 92 94 113,000
2002/04/10 95 95 90 92 238,000
2002/04/09 95 98 94 95 276,000
2002/04/08 101 101 94 95 858,000
2002/04/05 98 103 95 98 2,161,000
2002/04/04 90 94 89 93 403,000
2002/04/03 84 90 83 86 197,000
2002/04/02 87 87 83 84 173,000
2002/04/01 86 88 85 86 212,000
2002/03/29 89 89 85 85 148,000
2002/03/28 88 89 87 89 174,000
2002/03/27 91 91 86 90 450,000
2002/03/26 91 93 89 91 117,000
2002/03/25 93 93 90 91 235,000
2002/03/22 92 93 89 93 279,000
2002/03/20 91 93 90 93 278,000
2002/03/19 93 95 92 92 288,000
2002/03/18 97 97 92 93 367,000
2002/03/15 99 99 96 97 408,000
2002/03/14 101 101 95 95 1,521,000
2002/03/13 92 105 92 103 3,902,000
2002/03/12 90 91 89 91 122,000
2002/03/11 90 93 88 91 348,000
2002/03/08 92 92 87 89 432,000
2002/03/07 89 93 88 91 372,000
2002/03/06 89 89 87 88 177,000
2002/03/05 92 92 88 88 384,000
2002/03/04 94 95 91 93 390,000
2002/03/01 89 91 88 91 210,000
2002/02/28 85 89 85 89 206,000
2002/02/27 84 86 83 86 267,000
2002/02/26 86 86 83 85 220,000
2002/02/25 85 87 85 86 136,000
2002/02/22 87 87 85 87 231,000
2002/02/21 87 87 84 87 239,000
2002/02/20 85 87 83 85 176,000
2002/02/19 87 88 85 87 162,000
2002/02/18 89 89 87 88 175,000
2002/02/15 89 91 86 89 273,000
2002/02/14 94 95 88 89 488,000
2002/02/13 94 97 92 94 628,000
2002/02/12 87 91 87 91 619,000
2002/02/08 87 91 86 87 679,000
2002/02/07 85 87 83 85 508,000
2002/02/06 79 85 79 85 467,000
2002/02/05 80 82 77 81 1,037,000
2002/02/04 87 87 81 82 1,358,000
2002/02/01 98 99 86 88 3,548,000
2002/01/31 102 102 93 97 5,282,000
2002/01/30 97 102 96 101 2,759,000
2002/01/29 107 107 96 101 2,477,000
2002/01/28 106 116 103 105 1,836,000
2002/01/25 119 121 103 103 5,683,000
2002/01/24 128 136 118 122 5,742,000
2002/01/23 110 125 110 123 10,721,000
2002/01/22 123 126 110 110 10,106,000
2002/01/21 114 122 111 120 7,572,000
2002/01/18 106 114 104 110 8,868,000
2002/01/17 95 111 94 102 6,567,000
2002/01/16 99 101 82 96 1,719,000
2002/01/15 98 105 93 103 938,000
2002/01/11 98 100 93 100 223,000
2002/01/10 95 98 92 98 323,000
2002/01/09 90 105 87 103 471,000
2002/01/08 87 94 87 93 182,000
2002/01/07 88 92 85 92 196,000
2002/01/04 79 90 79 88 317,000

このページの先頭へ