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
2004/12/30 129 130 128 128 236,000
2004/12/29 127 130 126 129 687,000
2004/12/28 129 130 127 127 968,000
2004/12/27 124 128 123 128 1,685,000
2004/12/24 122 126 122 123 1,474,000
2004/12/22 122 123 121 122 452,000
2004/12/21 123 123 121 121 550,000
2004/12/20 121 123 121 122 895,000
2004/12/17 121 123 120 120 601,000
2004/12/16 120 123 119 120 1,546,000
2004/12/15 126 128 123 123 913,000
2004/12/14 131 133 124 126 2,429,000
2004/12/13 138 150 131 131 16,512,000
2004/12/10 133 138 132 136 2,376,000
2004/12/09 132 132 130 131 452,000
2004/12/08 131 132 130 131 342,000
2004/12/07 130 134 129 131 1,103,000
2004/12/06 131 131 128 128 363,000
2004/12/03 130 131 128 129 408,000
2004/12/02 131 131 128 129 359,000
2004/12/01 134 134 130 130 930,000
2004/11/30 130 136 128 134 2,857,000
2004/11/29 127 130 127 130 278,000
2004/11/26 128 130 126 127 482,000
2004/11/25 128 130 128 128 141,000
2004/11/24 129 130 127 127 298,000
2004/11/22 130 131 128 129 463,000
2004/11/19 130 135 128 131 2,073,000
2004/11/18 128 128 125 127 674,000
2004/11/17 126 129 125 127 448,000
2004/11/16 127 127 125 125 301,000
2004/11/15 125 127 125 127 203,000
2004/11/12 125 127 124 127 179,000
2004/11/11 128 128 126 126 153,000
2004/11/10 128 129 127 127 286,000
2004/11/09 126 130 126 128 504,000
2004/11/08 131 131 126 126 399,000
2004/11/05 127 134 127 129 1,601,000
2004/11/04 125 127 124 127 435,000
2004/11/02 124 125 122 125 318,000
2004/11/01 123 124 121 123 357,000
2004/10/29 123 125 121 123 670,000
2004/10/28 123 124 122 123 604,000
2004/10/27 124 125 123 123 227,000
2004/10/26 126 126 123 125 508,000
2004/10/25 129 129 126 126 622,000
2004/10/22 130 131 129 129 350,000
2004/10/21 130 134 128 128 1,200,000
2004/10/20 130 132 128 128 888,000
2004/10/19 129 136 128 131 3,524,000
2004/10/18 128 130 126 128 707,000
2004/10/15 125 129 124 127 879,000
2004/10/14 131 131 127 127 1,695,000
2004/10/13 128 136 128 133 4,426,000
2004/10/12 133 133 127 128 1,959,000
2004/10/08 134 135 132 133 719,000
2004/10/07 135 141 133 134 2,930,000
2004/10/06 133 135 131 135 1,299,000
2004/10/05 138 140 131 135 3,799,000
2004/10/04 132 147 127 142 7,653,000
2004/10/01 125 132 124 132 5,606,000
2004/09/30 124 127 122 124 3,104,000
2004/09/29 133 137 124 124 8,441,000
2004/09/28 141 149 128 128 17,456,000
2004/09/27 150 170 132 141 56,716,000
2004/09/24 126 140 121 139 18,022,000
2004/09/22 131 132 122 128 29,094,000
2004/09/21 118 129 118 125 46,241,000
2004/09/17 106 121 103 115 25,861,000
2004/09/16 105 108 104 105 272,000
2004/09/15 106 110 103 104 1,190,000
2004/09/14 109 109 106 106 629,000
2004/09/13 109 112 108 109 1,677,000
2004/09/10 108 112 106 107 2,157,000
2004/09/09 107 120 106 108 11,147,000
2004/09/08 106 106 105 106 366,000
2004/09/07 106 108 104 104 1,921,000
2004/09/06 102 108 101 108 1,881,000
2004/09/03 100 101 99 100 472,000
2004/09/02 100 101 99 99 246,000
2004/09/01 99 100 98 100 170,000
2004/08/31 101 102 98 100 247,000
2004/08/30 100 102 100 101 253,000
2004/08/27 99 101 98 100 278,000
2004/08/26 98 98 96 97 184,000
2004/08/25 97 97 95 96 64,000
2004/08/24 96 96 95 96 50,000
2004/08/23 97 98 94 96 169,000
2004/08/20 93 97 91 94 258,000
2004/08/19 91 92 89 91 125,000
2004/08/18 90 91 89 90 202,000
2004/08/17 91 92 90 91 162,000
2004/08/16 94 94 91 91 179,000
2004/08/13 95 95 92 93 157,000
2004/08/12 91 96 91 95 513,000
2004/08/11 94 96 91 92 472,000
2004/08/10 91 94 90 94 216,000
2004/08/09 88 89 87 87 188,000
2004/08/06 89 91 89 90 170,000
2004/08/05 97 97 90 92 1,050,000
2004/08/04 96 96 89 95 559,000
2004/08/03 99 99 96 97 92,000
2004/08/02 99 99 98 98 100,000
2004/07/30 100 100 97 99 197,000
2004/07/29 101 101 96 98 197,000
2004/07/28 98 100 98 100 71,000
2004/07/27 98 100 96 96 307,000
2004/07/26 100 102 100 102 117,000
2004/07/23 104 104 102 102 87,000
2004/07/22 105 105 100 103 173,000
2004/07/21 104 104 104 104 53,000
2004/07/20 106 106 102 103 129,000
2004/07/16 105 106 103 106 112,000
2004/07/15 107 107 104 105 149,000
2004/07/14 107 108 105 105 304,000
2004/07/13 106 107 105 107 245,000
2004/07/12 104 106 104 106 142,000
2004/07/09 102 104 102 103 179,000
2004/07/08 103 105 103 103 182,000
2004/07/07 102 103 101 103 266,000
2004/07/06 104 106 103 103 247,000
2004/07/05 102 105 102 103 361,000
2004/07/02 105 106 104 106 237,000
2004/07/01 108 108 106 106 144,000
2004/06/30 108 108 106 108 285,000
2004/06/29 108 109 107 107 294,000
2004/06/28 108 109 107 108 158,000
2004/06/25 108 110 107 107 415,000
2004/06/24 108 108 106 106 86,000
2004/06/23 107 107 105 105 139,000
2004/06/22 108 108 106 106 185,000
2004/06/21 110 111 105 106 312,000
2004/06/18 111 111 107 109 176,000
2004/06/17 112 112 110 112 163,000
2004/06/16 113 114 111 112 373,000
2004/06/15 112 113 110 111 307,000
2004/06/14 109 112 109 110 599,000
2004/06/11 107 108 106 108 276,000
2004/06/10 106 108 105 108 390,000
2004/06/09 104 105 103 105 201,000
2004/06/08 105 106 102 104 364,000
2004/06/07 100 103 100 103 171,000
2004/06/04 98 100 97 100 188,000
2004/06/03 103 104 99 100 400,000
2004/06/02 105 105 101 102 400,000
2004/06/01 104 106 103 105 298,000
2004/05/31 104 106 102 104 231,000
2004/05/28 104 104 102 104 182,000
2004/05/27 106 106 103 103 186,000
2004/05/26 108 109 106 107 351,000
2004/05/25 108 108 104 107 364,000
2004/05/24 105 109 105 108 782,000
2004/05/21 99 106 99 104 1,190,000
2004/05/20 96 101 95 97 1,053,000
2004/05/19 93 97 92 94 901,000
2004/05/18 86 91 86 87 1,004,000
2004/05/17 100 100 88 91 805,000
2004/05/14 106 106 98 104 440,000
2004/05/13 110 110 104 106 477,000
2004/05/12 107 112 103 110 769,000
2004/05/11 99 104 99 99 911,000
2004/05/10 110 111 99 105 641,000
2004/05/07 114 116 112 115 254,000
2004/05/06 120 120 115 116 293,000
2004/04/30 118 121 116 120 510,000
2004/04/28 119 125 118 122 1,446,000
2004/04/27 113 118 110 116 667,000
2004/04/26 123 123 116 116 767,000
2004/04/23 127 128 121 123 866,000
2004/04/22 126 129 126 128 1,024,000
2004/04/21 127 127 122 124 1,573,000
2004/04/20 130 132 127 128 1,212,000
2004/04/19 138 138 130 131 976,000
2004/04/16 134 140 132 138 2,653,000
2004/04/15 138 139 128 134 1,584,000
2004/04/14 130 138 130 135 2,782,000
2004/04/13 127 132 126 129 1,651,000
2004/04/12 127 128 123 125 1,263,000
2004/04/09 130 131 124 126 1,450,000
2004/04/08 127 134 126 133 2,385,000
2004/04/07 125 131 122 127 1,501,000
2004/04/06 125 128 122 123 1,012,000
2004/04/05 119 131 118 126 2,929,000
2004/04/02 119 121 116 118 1,483,000
2004/04/01 116 121 112 118 7,961,000
2004/03/31 108 113 106 112 1,479,000
2004/03/30 106 107 105 106 438,000
2004/03/29 107 111 104 104 1,207,000
2004/03/26 111 111 109 109 789,000
2004/03/25 115 115 109 109 1,038,000
2004/03/24 110 115 109 113 1,472,000
2004/03/23 105 112 105 109 1,324,000
2004/03/22 114 119 110 110 4,919,000
2004/03/19 102 112 102 110 5,070,000
2004/03/18 100 106 97 99 2,928,000
2004/03/17 101 101 97 99 830,000
2004/03/16 101 103 98 100 2,798,000
2004/03/15 94 101 93 99 2,363,000
2004/03/12 91 94 91 92 591,000
2004/03/11 92 93 91 93 267,000
2004/03/10 93 94 90 93 566,000
2004/03/09 93 94 92 94 445,000
2004/03/08 92 94 91 92 567,000
2004/03/05 93 97 88 91 1,027,000
2004/03/04 88 94 87 94 1,388,000
2004/03/03 86 88 85 87 416,000
2004/03/02 86 87 84 85 342,000
2004/03/01 82 85 82 84 393,000
2004/02/27 84 85 81 84 552,000
2004/02/26 85 86 84 84 138,000
2004/02/25 84 86 84 84 217,000
2004/02/24 86 86 84 84 112,000
2004/02/23 88 88 85 86 94,000
2004/02/20 88 88 86 88 116,000
2004/02/19 87 88 87 87 151,000
2004/02/18 89 89 86 86 167,000
2004/02/17 85 89 85 89 284,000
2004/02/16 87 87 85 85 96,000
2004/02/13 87 87 85 85 93,000
2004/02/12 87 88 85 85 178,000
2004/02/10 92 92 85 85 398,000
2004/02/09 87 88 86 87 335,000
2004/02/06 84 85 83 84 92,000
2004/02/05 84 86 82 85 187,000
2004/02/04 89 89 85 86 294,000
2004/02/03 91 91 88 89 126,000
2004/02/02 89 91 89 89 218,000
2004/01/30 87 89 87 89 83,000
2004/01/29 87 89 87 88 185,000
2004/01/28 90 90 86 87 345,000
2004/01/27 96 96 90 90 1,489,000
2004/01/26 86 97 86 97 1,942,000
2004/01/23 86 86 85 85 134,000
2004/01/22 84 87 84 85 187,000
2004/01/21 85 86 84 84 184,000
2004/01/20 86 87 86 86 79,000
2004/01/19 86 86 85 85 206,000
2004/01/16 88 89 86 86 227,000
2004/01/15 89 90 86 88 330,000
2004/01/14 86 89 85 88 176,000
2004/01/13 86 87 85 87 216,000
2004/01/09 90 91 85 88 432,000
2004/01/08 81 89 81 89 479,000
2004/01/07 75 82 75 81 625,000
2004/01/06 76 76 75 75 236,000
2004/01/05 75 76 72 74 213,000

このページの先頭へ