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 |