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 |
---|---|---|---|---|---|
2005/12/30 | 192 | 193 | 189 | 191 | 640,000 |
2005/12/29 | 193 | 196 | 190 | 192 | 1,406,000 |
2005/12/28 | 190 | 193 | 188 | 192 | 821,000 |
2005/12/27 | 192 | 192 | 187 | 190 | 947,000 |
2005/12/26 | 193 | 195 | 192 | 192 | 664,000 |
2005/12/22 | 193 | 196 | 190 | 191 | 1,768,000 |
2005/12/21 | 188 | 195 | 187 | 191 | 1,650,000 |
2005/12/20 | 183 | 187 | 183 | 187 | 764,000 |
2005/12/19 | 185 | 190 | 184 | 185 | 1,201,000 |
2005/12/16 | 190 | 192 | 185 | 186 | 1,824,000 |
2005/12/15 | 192 | 198 | 191 | 192 | 2,583,000 |
2005/12/14 | 201 | 206 | 192 | 194 | 5,882,000 |
2005/12/13 | 195 | 197 | 189 | 196 | 5,478,000 |
2005/12/12 | 182 | 195 | 182 | 195 | 4,551,000 |
2005/12/09 | 178 | 187 | 178 | 184 | 2,431,000 |
2005/12/08 | 183 | 183 | 177 | 177 | 1,298,000 |
2005/12/07 | 179 | 186 | 177 | 184 | 2,816,000 |
2005/12/06 | 182 | 182 | 176 | 176 | 1,281,000 |
2005/12/05 | 176 | 184 | 174 | 182 | 3,919,000 |
2005/12/02 | 173 | 177 | 171 | 175 | 1,907,000 |
2005/12/01 | 167 | 175 | 167 | 172 | 2,740,000 |
2005/11/30 | 164 | 170 | 164 | 170 | 1,443,000 |
2005/11/29 | 165 | 166 | 163 | 164 | 366,000 |
2005/11/28 | 164 | 166 | 163 | 164 | 741,000 |
2005/11/25 | 160 | 163 | 160 | 163 | 780,000 |
2005/11/24 | 163 | 165 | 160 | 160 | 864,000 |
2005/11/22 | 167 | 167 | 163 | 164 | 647,000 |
2005/11/21 | 168 | 170 | 165 | 165 | 544,000 |
2005/11/18 | 173 | 173 | 167 | 167 | 794,000 |
2005/11/17 | 166 | 173 | 165 | 171 | 1,085,000 |
2005/11/16 | 162 | 167 | 162 | 166 | 916,000 |
2005/11/15 | 172 | 172 | 165 | 166 | 1,188,000 |
2005/11/14 | 174 | 177 | 171 | 172 | 1,274,000 |
2005/11/11 | 171 | 174 | 171 | 173 | 1,217,000 |
2005/11/10 | 176 | 176 | 169 | 172 | 1,913,000 |
2005/11/09 | 174 | 179 | 168 | 176 | 5,706,000 |
2005/11/08 | 168 | 193 | 168 | 176 | 36,075,000 |
2005/11/07 | 159 | 164 | 158 | 164 | 4,970,000 |
2005/11/04 | 156 | 161 | 155 | 157 | 4,878,000 |
2005/11/02 | 157 | 157 | 154 | 156 | 2,087,000 |
2005/11/01 | 155 | 157 | 154 | 156 | 791,000 |
2005/10/31 | 155 | 156 | 154 | 154 | 1,592,000 |
2005/10/28 | 154 | 155 | 153 | 153 | 448,000 |
2005/10/27 | 153 | 155 | 152 | 152 | 796,000 |
2005/10/26 | 154 | 155 | 152 | 152 | 909,000 |
2005/10/25 | 152 | 156 | 151 | 154 | 3,327,000 |
2005/10/24 | 150 | 151 | 149 | 151 | 485,000 |
2005/10/21 | 150 | 150 | 148 | 150 | 310,000 |
2005/10/20 | 150 | 151 | 149 | 150 | 777,000 |
2005/10/19 | 153 | 153 | 148 | 148 | 1,681,000 |
2005/10/18 | 153 | 154 | 152 | 153 | 695,000 |
2005/10/17 | 153 | 155 | 151 | 151 | 722,000 |
2005/10/14 | 153 | 155 | 152 | 152 | 904,000 |
2005/10/13 | 154 | 156 | 152 | 154 | 958,000 |
2005/10/12 | 157 | 157 | 154 | 155 | 1,225,000 |
2005/10/11 | 151 | 157 | 151 | 155 | 1,726,000 |
2005/10/07 | 151 | 153 | 150 | 152 | 761,000 |
2005/10/06 | 153 | 155 | 152 | 152 | 832,000 |
2005/10/05 | 155 | 159 | 154 | 155 | 4,794,000 |
2005/10/04 | 153 | 156 | 153 | 155 | 1,029,000 |
2005/10/03 | 153 | 154 | 152 | 152 | 721,000 |
2005/09/30 | 157 | 157 | 152 | 153 | 824,000 |
2005/09/29 | 158 | 158 | 155 | 157 | 1,413,000 |
2005/09/28 | 155 | 158 | 155 | 157 | 1,503,000 |
2005/09/27 | 158 | 159 | 153 | 153 | 2,437,000 |
2005/09/26 | 153 | 163 | 152 | 160 | 6,917,000 |
2005/09/22 | 151 | 153 | 151 | 151 | 730,000 |
2005/09/21 | 156 | 158 | 151 | 154 | 3,822,000 |
2005/09/20 | 150 | 155 | 150 | 155 | 2,477,000 |
2005/09/16 | 150 | 151 | 148 | 150 | 837,000 |
2005/09/15 | 150 | 152 | 149 | 150 | 3,046,000 |
2005/09/14 | 146 | 150 | 146 | 149 | 2,184,000 |
2005/09/13 | 147 | 147 | 145 | 146 | 1,201,000 |
2005/09/12 | 147 | 148 | 145 | 147 | 515,000 |
2005/09/09 | 145 | 146 | 144 | 145 | 859,000 |
2005/09/08 | 148 | 148 | 145 | 145 | 657,000 |
2005/09/07 | 149 | 149 | 146 | 147 | 670,000 |
2005/09/06 | 146 | 149 | 146 | 147 | 1,723,000 |
2005/09/05 | 147 | 147 | 145 | 146 | 1,563,000 |
2005/09/02 | 150 | 151 | 147 | 148 | 2,310,000 |
2005/09/01 | 152 | 153 | 150 | 150 | 1,896,000 |
2005/08/31 | 151 | 153 | 150 | 153 | 4,754,000 |
2005/08/30 | 159 | 160 | 153 | 156 | 5,630,000 |
2005/08/29 | 162 | 165 | 159 | 161 | 9,890,000 |
2005/08/26 | 157 | 158 | 153 | 155 | 3,623,000 |
2005/08/25 | 152 | 153 | 150 | 150 | 752,000 |
2005/08/24 | 152 | 153 | 151 | 153 | 668,000 |
2005/08/23 | 155 | 156 | 151 | 153 | 1,274,000 |
2005/08/22 | 155 | 156 | 153 | 154 | 1,743,000 |
2005/08/19 | 154 | 161 | 152 | 152 | 9,524,000 |
2005/08/18 | 150 | 158 | 150 | 154 | 9,201,000 |
2005/08/17 | 150 | 151 | 148 | 149 | 2,144,000 |
2005/08/16 | 149 | 150 | 148 | 150 | 725,000 |
2005/08/15 | 149 | 150 | 146 | 148 | 608,000 |
2005/08/12 | 151 | 151 | 148 | 149 | 1,285,000 |
2005/08/11 | 149 | 150 | 147 | 150 | 1,307,000 |
2005/08/10 | 149 | 150 | 146 | 147 | 1,929,000 |
2005/08/09 | 145 | 152 | 142 | 148 | 5,282,000 |
2005/08/08 | 144 | 146 | 137 | 145 | 3,405,000 |
2005/08/05 | 155 | 157 | 143 | 144 | 15,823,000 |
2005/08/04 | 145 | 175 | 145 | 156 | 91,565,000 |
2005/08/03 | 141 | 145 | 141 | 144 | 1,041,000 |
2005/08/02 | 142 | 144 | 141 | 141 | 297,000 |
2005/08/01 | 143 | 144 | 141 | 142 | 501,000 |
2005/07/29 | 144 | 144 | 142 | 142 | 360,000 |
2005/07/28 | 144 | 146 | 143 | 144 | 1,092,000 |
2005/07/27 | 143 | 145 | 143 | 144 | 1,056,000 |
2005/07/26 | 144 | 148 | 142 | 142 | 4,623,000 |
2005/07/25 | 140 | 144 | 140 | 143 | 946,000 |
2005/07/22 | 140 | 141 | 139 | 139 | 450,000 |
2005/07/21 | 139 | 142 | 138 | 139 | 1,605,000 |
2005/07/20 | 137 | 140 | 137 | 139 | 881,000 |
2005/07/19 | 137 | 137 | 136 | 137 | 187,000 |
2005/07/15 | 136 | 138 | 136 | 137 | 517,000 |
2005/07/14 | 135 | 140 | 134 | 138 | 1,485,000 |
2005/07/13 | 136 | 136 | 134 | 135 | 420,000 |
2005/07/12 | 136 | 136 | 135 | 136 | 166,000 |
2005/07/11 | 135 | 136 | 134 | 135 | 251,000 |
2005/07/08 | 136 | 137 | 133 | 133 | 421,000 |
2005/07/07 | 137 | 137 | 136 | 136 | 460,000 |
2005/07/06 | 138 | 139 | 136 | 138 | 495,000 |
2005/07/05 | 140 | 141 | 137 | 137 | 556,000 |
2005/07/04 | 139 | 140 | 138 | 139 | 255,000 |
2005/07/01 | 139 | 141 | 136 | 138 | 869,000 |
2005/06/30 | 139 | 140 | 138 | 138 | 206,000 |
2005/06/29 | 138 | 139 | 137 | 139 | 334,000 |
2005/06/28 | 137 | 138 | 136 | 137 | 210,000 |
2005/06/27 | 136 | 139 | 134 | 139 | 515,000 |
2005/06/24 | 138 | 139 | 137 | 138 | 830,000 |
2005/06/23 | 138 | 141 | 138 | 140 | 355,000 |
2005/06/22 | 141 | 142 | 137 | 139 | 722,000 |
2005/06/21 | 140 | 145 | 140 | 142 | 2,501,000 |
2005/06/20 | 143 | 143 | 139 | 139 | 646,000 |
2005/06/17 | 140 | 144 | 137 | 142 | 1,633,000 |
2005/06/16 | 137 | 141 | 135 | 140 | 738,000 |
2005/06/15 | 135 | 137 | 134 | 137 | 236,000 |
2005/06/14 | 135 | 135 | 133 | 134 | 220,000 |
2005/06/13 | 135 | 136 | 134 | 134 | 166,000 |
2005/06/10 | 134 | 137 | 134 | 136 | 270,000 |
2005/06/09 | 139 | 140 | 134 | 134 | 1,208,000 |
2005/06/08 | 135 | 138 | 133 | 138 | 980,000 |
2005/06/07 | 135 | 136 | 132 | 135 | 591,000 |
2005/06/06 | 129 | 136 | 129 | 134 | 694,000 |
2005/06/03 | 130 | 130 | 128 | 129 | 129,000 |
2005/06/02 | 131 | 131 | 128 | 128 | 333,000 |
2005/06/01 | 131 | 131 | 128 | 130 | 257,000 |
2005/05/31 | 131 | 131 | 129 | 129 | 106,000 |
2005/05/30 | 129 | 131 | 128 | 131 | 220,000 |
2005/05/27 | 128 | 128 | 126 | 128 | 110,000 |
2005/05/26 | 126 | 127 | 124 | 126 | 198,000 |
2005/05/25 | 130 | 130 | 126 | 126 | 171,000 |
2005/05/24 | 132 | 132 | 128 | 128 | 250,000 |
2005/05/23 | 129 | 131 | 128 | 131 | 171,000 |
2005/05/20 | 131 | 131 | 127 | 128 | 129,000 |
2005/05/19 | 130 | 132 | 129 | 129 | 236,000 |
2005/05/18 | 128 | 130 | 127 | 127 | 216,000 |
2005/05/17 | 132 | 132 | 128 | 129 | 305,000 |
2005/05/16 | 133 | 133 | 129 | 129 | 223,000 |
2005/05/13 | 133 | 134 | 131 | 132 | 454,000 |
2005/05/12 | 137 | 137 | 133 | 133 | 349,000 |
2005/05/11 | 136 | 137 | 135 | 136 | 187,000 |
2005/05/10 | 137 | 140 | 136 | 138 | 653,000 |
2005/05/09 | 133 | 136 | 132 | 136 | 521,000 |
2005/05/06 | 133 | 133 | 132 | 132 | 126,000 |
2005/05/02 | 130 | 132 | 130 | 131 | 75,000 |
2005/04/28 | 132 | 132 | 130 | 131 | 229,000 |
2005/04/27 | 134 | 134 | 131 | 133 | 449,000 |
2005/04/26 | 134 | 135 | 133 | 135 | 267,000 |
2005/04/25 | 134 | 134 | 131 | 132 | 156,000 |
2005/04/22 | 134 | 135 | 133 | 134 | 175,000 |
2005/04/21 | 129 | 133 | 128 | 133 | 398,000 |
2005/04/20 | 134 | 135 | 132 | 133 | 451,000 |
2005/04/19 | 128 | 134 | 128 | 131 | 555,000 |
2005/04/18 | 132 | 132 | 124 | 126 | 919,000 |
2005/04/15 | 134 | 135 | 133 | 134 | 417,000 |
2005/04/14 | 136 | 138 | 135 | 138 | 425,000 |
2005/04/13 | 138 | 140 | 137 | 137 | 369,000 |
2005/04/12 | 141 | 143 | 138 | 138 | 570,000 |
2005/04/11 | 144 | 144 | 141 | 142 | 552,000 |
2005/04/08 | 147 | 147 | 144 | 145 | 1,194,000 |
2005/04/07 | 144 | 146 | 142 | 145 | 1,083,000 |
2005/04/06 | 142 | 145 | 142 | 143 | 1,874,000 |
2005/04/05 | 140 | 149 | 140 | 143 | 7,540,000 |
2005/04/04 | 135 | 138 | 135 | 137 | 653,000 |
2005/04/01 | 134 | 136 | 133 | 135 | 717,000 |
2005/03/31 | 135 | 139 | 135 | 136 | 1,298,000 |
2005/03/30 | 138 | 138 | 131 | 133 | 1,408,000 |
2005/03/29 | 143 | 144 | 140 | 140 | 1,077,000 |
2005/03/28 | 141 | 143 | 140 | 141 | 601,000 |
2005/03/25 | 145 | 145 | 140 | 143 | 999,000 |
2005/03/24 | 148 | 150 | 145 | 146 | 1,196,000 |
2005/03/23 | 152 | 152 | 148 | 150 | 869,000 |
2005/03/22 | 153 | 155 | 151 | 153 | 1,509,000 |
2005/03/18 | 149 | 155 | 148 | 153 | 1,509,000 |
2005/03/17 | 150 | 150 | 145 | 149 | 1,719,000 |
2005/03/16 | 152 | 154 | 148 | 151 | 1,897,000 |
2005/03/15 | 158 | 160 | 150 | 151 | 3,993,000 |
2005/03/14 | 150 | 161 | 150 | 159 | 8,386,000 |
2005/03/11 | 149 | 152 | 148 | 149 | 2,060,000 |
2005/03/10 | 154 | 156 | 148 | 149 | 6,920,000 |
2005/03/09 | 143 | 155 | 142 | 151 | 12,475,000 |
2005/03/08 | 145 | 145 | 141 | 142 | 1,765,000 |
2005/03/07 | 141 | 146 | 141 | 145 | 3,692,000 |
2005/03/04 | 141 | 141 | 139 | 140 | 1,038,000 |
2005/03/03 | 140 | 141 | 138 | 140 | 1,335,000 |
2005/03/02 | 144 | 144 | 141 | 141 | 803,000 |
2005/03/01 | 144 | 145 | 140 | 143 | 1,917,000 |
2005/02/28 | 147 | 147 | 143 | 145 | 1,500,000 |
2005/02/25 | 144 | 148 | 143 | 145 | 4,950,000 |
2005/02/24 | 141 | 143 | 139 | 143 | 1,395,000 |
2005/02/23 | 142 | 142 | 138 | 141 | 1,960,000 |
2005/02/22 | 142 | 143 | 140 | 140 | 2,024,000 |
2005/02/21 | 140 | 146 | 138 | 140 | 6,088,000 |
2005/02/18 | 135 | 138 | 134 | 136 | 1,109,000 |
2005/02/17 | 137 | 137 | 135 | 136 | 903,000 |
2005/02/16 | 138 | 138 | 134 | 137 | 2,251,000 |
2005/02/15 | 142 | 142 | 138 | 138 | 2,760,000 |
2005/02/14 | 145 | 146 | 141 | 144 | 3,669,000 |
2005/02/10 | 142 | 146 | 140 | 142 | 10,648,000 |
2005/02/09 | 139 | 144 | 136 | 143 | 9,114,000 |
2005/02/08 | 136 | 143 | 132 | 140 | 19,110,000 |
2005/02/07 | 126 | 141 | 126 | 138 | 13,816,000 |
2005/02/04 | 125 | 127 | 124 | 125 | 1,507,000 |
2005/02/03 | 127 | 129 | 125 | 125 | 3,569,000 |
2005/02/02 | 124 | 126 | 123 | 125 | 596,000 |
2005/02/01 | 125 | 125 | 123 | 124 | 236,000 |
2005/01/31 | 124 | 125 | 123 | 124 | 307,000 |
2005/01/28 | 124 | 125 | 123 | 123 | 248,000 |
2005/01/27 | 125 | 125 | 124 | 125 | 323,000 |
2005/01/26 | 125 | 126 | 124 | 125 | 539,000 |
2005/01/25 | 124 | 124 | 123 | 123 | 529,000 |
2005/01/24 | 124 | 125 | 123 | 123 | 334,000 |
2005/01/21 | 124 | 124 | 122 | 124 | 681,000 |
2005/01/20 | 125 | 125 | 124 | 124 | 197,000 |
2005/01/19 | 126 | 126 | 124 | 125 | 422,000 |
2005/01/18 | 128 | 129 | 122 | 125 | 2,579,000 |
2005/01/17 | 126 | 128 | 125 | 127 | 1,124,000 |
2005/01/14 | 126 | 127 | 125 | 125 | 521,000 |
2005/01/13 | 127 | 127 | 126 | 126 | 539,000 |
2005/01/12 | 127 | 128 | 126 | 126 | 642,000 |
2005/01/11 | 129 | 129 | 126 | 126 | 875,000 |
2005/01/07 | 131 | 131 | 127 | 127 | 3,111,000 |
2005/01/06 | 130 | 141 | 129 | 131 | 12,068,000 |
2005/01/05 | 128 | 130 | 127 | 129 | 390,000 |
2005/01/04 | 129 | 130 | 128 | 129 | 252,000 |