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 |