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 |
---|---|---|---|---|---|
2007/12/28 | 84 | 85 | 83 | 84 | 58,000 |
2007/12/27 | 85 | 86 | 84 | 84 | 97,000 |
2007/12/26 | 84 | 85 | 83 | 85 | 119,000 |
2007/12/25 | 85 | 86 | 82 | 84 | 223,000 |
2007/12/21 | 85 | 87 | 85 | 87 | 207,000 |
2007/12/20 | 85 | 85 | 80 | 85 | 414,000 |
2007/12/19 | 86 | 87 | 85 | 85 | 172,000 |
2007/12/18 | 86 | 88 | 85 | 87 | 305,000 |
2007/12/17 | 91 | 91 | 87 | 87 | 398,000 |
2007/12/14 | 95 | 96 | 91 | 93 | 495,000 |
2007/12/13 | 99 | 99 | 94 | 94 | 250,000 |
2007/12/12 | 98 | 99 | 98 | 98 | 78,000 |
2007/12/11 | 98 | 100 | 98 | 98 | 152,000 |
2007/12/10 | 99 | 100 | 98 | 98 | 85,000 |
2007/12/07 | 99 | 100 | 98 | 99 | 208,000 |
2007/12/06 | 101 | 101 | 98 | 100 | 205,000 |
2007/12/05 | 100 | 100 | 98 | 100 | 153,000 |
2007/12/04 | 99 | 100 | 98 | 99 | 125,000 |
2007/12/03 | 99 | 100 | 98 | 99 | 230,000 |
2007/11/30 | 98 | 101 | 98 | 99 | 348,000 |
2007/11/29 | 98 | 99 | 97 | 99 | 137,000 |
2007/11/28 | 96 | 97 | 95 | 96 | 64,000 |
2007/11/27 | 93 | 95 | 93 | 95 | 219,000 |
2007/11/26 | 95 | 97 | 95 | 95 | 79,000 |
2007/11/22 | 94 | 95 | 93 | 94 | 82,000 |
2007/11/21 | 96 | 96 | 94 | 94 | 101,000 |
2007/11/20 | 93 | 96 | 93 | 96 | 125,000 |
2007/11/19 | 97 | 98 | 96 | 96 | 103,000 |
2007/11/16 | 98 | 99 | 97 | 98 | 88,000 |
2007/11/15 | 101 | 101 | 99 | 100 | 127,000 |
2007/11/14 | 98 | 99 | 97 | 99 | 116,000 |
2007/11/13 | 97 | 99 | 96 | 96 | 168,000 |
2007/11/12 | 98 | 99 | 96 | 97 | 205,000 |
2007/11/09 | 99 | 101 | 99 | 99 | 225,000 |
2007/11/08 | 100 | 101 | 99 | 100 | 209,000 |
2007/11/07 | 103 | 104 | 103 | 103 | 122,000 |
2007/11/06 | 103 | 106 | 103 | 104 | 109,000 |
2007/11/05 | 107 | 107 | 105 | 105 | 179,000 |
2007/11/02 | 108 | 108 | 106 | 107 | 180,000 |
2007/11/01 | 108 | 110 | 108 | 110 | 170,000 |
2007/10/31 | 108 | 108 | 107 | 107 | 60,000 |
2007/10/30 | 108 | 108 | 106 | 108 | 139,000 |
2007/10/29 | 106 | 108 | 106 | 108 | 112,000 |
2007/10/26 | 105 | 106 | 105 | 105 | 74,000 |
2007/10/25 | 109 | 109 | 106 | 106 | 136,000 |
2007/10/24 | 108 | 109 | 107 | 108 | 144,000 |
2007/10/23 | 104 | 106 | 103 | 106 | 68,000 |
2007/10/22 | 100 | 104 | 100 | 103 | 158,000 |
2007/10/19 | 104 | 105 | 103 | 103 | 97,000 |
2007/10/18 | 103 | 105 | 103 | 104 | 92,000 |
2007/10/17 | 104 | 106 | 103 | 104 | 265,000 |
2007/10/16 | 105 | 107 | 104 | 104 | 175,000 |
2007/10/15 | 109 | 109 | 107 | 107 | 79,000 |
2007/10/12 | 108 | 109 | 106 | 106 | 194,000 |
2007/10/11 | 108 | 109 | 107 | 109 | 235,000 |
2007/10/10 | 110 | 111 | 108 | 108 | 239,000 |
2007/10/09 | 113 | 114 | 108 | 110 | 486,000 |
2007/10/05 | 110 | 112 | 110 | 111 | 118,000 |
2007/10/04 | 110 | 115 | 109 | 110 | 439,000 |
2007/10/03 | 107 | 110 | 107 | 110 | 177,000 |
2007/10/02 | 108 | 108 | 107 | 107 | 36,000 |
2007/10/01 | 107 | 109 | 107 | 108 | 56,000 |
2007/09/28 | 108 | 109 | 108 | 109 | 125,000 |
2007/09/27 | 106 | 109 | 106 | 109 | 153,000 |
2007/09/26 | 102 | 107 | 102 | 107 | 233,000 |
2007/09/25 | 101 | 103 | 101 | 103 | 236,000 |
2007/09/21 | 102 | 103 | 101 | 103 | 291,000 |
2007/09/20 | 105 | 105 | 101 | 103 | 318,000 |
2007/09/19 | 102 | 105 | 102 | 104 | 161,000 |
2007/09/18 | 104 | 104 | 101 | 101 | 309,000 |
2007/09/14 | 103 | 103 | 101 | 103 | 490,000 |
2007/09/13 | 103 | 104 | 103 | 103 | 131,000 |
2007/09/12 | 106 | 106 | 102 | 102 | 559,000 |
2007/09/11 | 103 | 106 | 102 | 105 | 719,000 |
2007/09/10 | 101 | 104 | 100 | 104 | 293,000 |
2007/09/07 | 103 | 104 | 102 | 103 | 208,000 |
2007/09/06 | 104 | 104 | 101 | 103 | 766,000 |
2007/09/05 | 104 | 109 | 103 | 105 | 1,820,000 |
2007/09/04 | 102 | 103 | 102 | 103 | 442,000 |
2007/09/03 | 103 | 103 | 101 | 101 | 140,000 |
2007/08/31 | 99 | 103 | 99 | 103 | 397,000 |
2007/08/30 | 102 | 102 | 98 | 100 | 472,000 |
2007/08/29 | 99 | 103 | 98 | 101 | 865,000 |
2007/08/28 | 100 | 102 | 97 | 100 | 882,000 |
2007/08/27 | 105 | 105 | 100 | 100 | 433,000 |
2007/08/24 | 107 | 107 | 103 | 104 | 428,000 |
2007/08/23 | 101 | 105 | 101 | 104 | 438,000 |
2007/08/22 | 101 | 101 | 99 | 100 | 386,000 |
2007/08/21 | 99 | 102 | 98 | 100 | 463,000 |
2007/08/20 | 100 | 101 | 98 | 98 | 416,000 |
2007/08/17 | 102 | 102 | 97 | 98 | 636,000 |
2007/08/16 | 104 | 106 | 99 | 103 | 919,000 |
2007/08/15 | 107 | 108 | 105 | 106 | 370,000 |
2007/08/14 | 107 | 108 | 106 | 108 | 204,000 |
2007/08/13 | 105 | 108 | 105 | 108 | 231,000 |
2007/08/10 | 106 | 107 | 103 | 106 | 575,000 |
2007/08/09 | 109 | 110 | 107 | 108 | 536,000 |
2007/08/08 | 113 | 113 | 106 | 107 | 811,000 |
2007/08/07 | 117 | 117 | 112 | 113 | 412,000 |
2007/08/06 | 117 | 117 | 116 | 117 | 101,000 |
2007/08/03 | 117 | 117 | 116 | 117 | 189,000 |
2007/08/02 | 118 | 118 | 116 | 118 | 229,000 |
2007/08/01 | 119 | 119 | 116 | 116 | 177,000 |
2007/07/31 | 119 | 120 | 118 | 119 | 243,000 |
2007/07/30 | 115 | 118 | 115 | 118 | 204,000 |
2007/07/27 | 117 | 117 | 114 | 115 | 596,000 |
2007/07/26 | 120 | 120 | 118 | 118 | 302,000 |
2007/07/25 | 121 | 121 | 119 | 119 | 289,000 |
2007/07/24 | 121 | 122 | 120 | 121 | 131,000 |
2007/07/23 | 122 | 122 | 121 | 121 | 350,000 |
2007/07/20 | 125 | 125 | 123 | 123 | 457,000 |
2007/07/19 | 125 | 125 | 123 | 124 | 313,000 |
2007/07/18 | 126 | 126 | 123 | 125 | 964,000 |
2007/07/17 | 126 | 127 | 125 | 126 | 415,000 |
2007/07/13 | 128 | 129 | 125 | 125 | 736,000 |
2007/07/12 | 126 | 130 | 125 | 126 | 1,743,000 |
2007/07/11 | 126 | 127 | 124 | 126 | 404,000 |
2007/07/10 | 128 | 128 | 126 | 126 | 187,000 |
2007/07/09 | 127 | 128 | 125 | 127 | 505,000 |
2007/07/06 | 127 | 127 | 126 | 127 | 247,000 |
2007/07/05 | 129 | 130 | 126 | 127 | 1,530,000 |
2007/07/04 | 125 | 130 | 125 | 130 | 1,910,000 |
2007/07/03 | 125 | 126 | 124 | 124 | 161,000 |
2007/07/02 | 126 | 126 | 125 | 125 | 310,000 |
2007/06/29 | 126 | 126 | 124 | 126 | 279,000 |
2007/06/28 | 123 | 127 | 123 | 125 | 602,000 |
2007/06/27 | 124 | 124 | 123 | 123 | 170,000 |
2007/06/26 | 124 | 124 | 122 | 124 | 662,000 |
2007/06/25 | 125 | 126 | 124 | 124 | 386,000 |
2007/06/22 | 128 | 128 | 125 | 126 | 419,000 |
2007/06/21 | 125 | 129 | 125 | 128 | 667,000 |
2007/06/20 | 128 | 128 | 126 | 126 | 641,000 |
2007/06/19 | 128 | 129 | 127 | 127 | 682,000 |
2007/06/18 | 129 | 131 | 128 | 129 | 766,000 |
2007/06/15 | 129 | 132 | 128 | 129 | 1,983,000 |
2007/06/14 | 128 | 131 | 126 | 129 | 1,634,000 |
2007/06/13 | 123 | 127 | 123 | 125 | 1,405,000 |
2007/06/12 | 128 | 128 | 125 | 125 | 953,000 |
2007/06/11 | 135 | 135 | 129 | 129 | 1,897,000 |
2007/06/08 | 129 | 136 | 129 | 132 | 3,818,000 |
2007/06/07 | 130 | 132 | 129 | 131 | 1,634,000 |
2007/06/06 | 132 | 135 | 129 | 132 | 3,114,000 |
2007/06/05 | 128 | 131 | 127 | 131 | 1,247,000 |
2007/06/04 | 129 | 129 | 126 | 128 | 899,000 |
2007/06/01 | 125 | 129 | 125 | 126 | 808,000 |
2007/05/31 | 124 | 125 | 123 | 124 | 215,000 |
2007/05/30 | 125 | 125 | 123 | 123 | 215,000 |
2007/05/29 | 123 | 126 | 123 | 124 | 673,000 |
2007/05/28 | 122 | 122 | 121 | 122 | 271,000 |
2007/05/25 | 123 | 123 | 121 | 121 | 145,000 |
2007/05/24 | 125 | 125 | 123 | 123 | 277,000 |
2007/05/23 | 125 | 127 | 124 | 124 | 892,000 |
2007/05/22 | 121 | 125 | 120 | 125 | 1,098,000 |
2007/05/21 | 119 | 122 | 118 | 121 | 511,000 |
2007/05/18 | 122 | 122 | 120 | 120 | 418,000 |
2007/05/17 | 122 | 123 | 121 | 122 | 435,000 |
2007/05/16 | 124 | 124 | 121 | 121 | 475,000 |
2007/05/15 | 127 | 127 | 123 | 124 | 512,000 |
2007/05/14 | 131 | 131 | 126 | 127 | 1,049,000 |
2007/05/11 | 132 | 133 | 130 | 130 | 758,000 |
2007/05/10 | 134 | 135 | 133 | 133 | 714,000 |
2007/05/09 | 132 | 134 | 131 | 134 | 1,014,000 |
2007/05/08 | 135 | 135 | 132 | 133 | 758,000 |
2007/05/07 | 139 | 143 | 135 | 136 | 2,725,000 |
2007/05/02 | 134 | 136 | 134 | 134 | 440,000 |
2007/05/01 | 132 | 134 | 131 | 134 | 479,000 |
2007/04/27 | 129 | 133 | 129 | 131 | 758,000 |
2007/04/26 | 132 | 133 | 129 | 130 | 871,000 |
2007/04/25 | 132 | 136 | 132 | 132 | 556,000 |
2007/04/24 | 130 | 138 | 130 | 135 | 917,000 |
2007/04/23 | 135 | 136 | 131 | 131 | 687,000 |
2007/04/20 | 140 | 142 | 134 | 135 | 789,000 |
2007/04/19 | 141 | 143 | 138 | 141 | 695,000 |
2007/04/18 | 137 | 142 | 137 | 141 | 586,000 |
2007/04/17 | 141 | 142 | 137 | 139 | 926,000 |
2007/04/16 | 146 | 147 | 139 | 140 | 1,584,000 |
2007/04/13 | 146 | 155 | 141 | 150 | 17,238,000 |
2007/04/12 | 134 | 151 | 131 | 146 | 19,553,000 |
2007/04/11 | 125 | 135 | 125 | 135 | 6,596,000 |
2007/04/10 | 124 | 125 | 123 | 125 | 225,000 |
2007/04/09 | 122 | 125 | 122 | 125 | 284,000 |
2007/04/06 | 123 | 124 | 121 | 123 | 244,000 |
2007/04/05 | 125 | 125 | 123 | 123 | 245,000 |
2007/04/04 | 122 | 125 | 121 | 125 | 486,000 |
2007/04/03 | 121 | 121 | 119 | 120 | 259,000 |
2007/04/02 | 123 | 123 | 121 | 122 | 308,000 |
2007/03/30 | 120 | 122 | 120 | 121 | 188,000 |
2007/03/29 | 120 | 120 | 119 | 120 | 159,000 |
2007/03/28 | 120 | 121 | 120 | 120 | 145,000 |
2007/03/27 | 122 | 122 | 121 | 121 | 107,000 |
2007/03/26 | 124 | 124 | 121 | 122 | 469,000 |
2007/03/23 | 121 | 125 | 120 | 124 | 939,000 |
2007/03/22 | 121 | 123 | 121 | 121 | 209,000 |
2007/03/20 | 120 | 121 | 120 | 120 | 198,000 |
2007/03/19 | 120 | 120 | 118 | 120 | 484,000 |
2007/03/16 | 124 | 125 | 115 | 120 | 1,099,000 |
2007/03/15 | 126 | 126 | 124 | 124 | 110,000 |
2007/03/14 | 124 | 125 | 122 | 123 | 404,000 |
2007/03/13 | 127 | 127 | 125 | 125 | 279,000 |
2007/03/12 | 125 | 127 | 125 | 127 | 415,000 |
2007/03/09 | 127 | 128 | 124 | 124 | 527,000 |
2007/03/08 | 123 | 127 | 123 | 127 | 469,000 |
2007/03/07 | 126 | 127 | 123 | 123 | 397,000 |
2007/03/06 | 121 | 125 | 120 | 125 | 745,000 |
2007/03/05 | 124 | 126 | 118 | 119 | 969,000 |
2007/03/02 | 127 | 128 | 125 | 127 | 388,000 |
2007/03/01 | 129 | 133 | 126 | 128 | 1,110,000 |
2007/02/28 | 124 | 129 | 121 | 129 | 1,134,000 |
2007/02/27 | 135 | 136 | 132 | 132 | 1,124,000 |
2007/02/26 | 130 | 135 | 128 | 135 | 2,145,000 |
2007/02/23 | 130 | 130 | 128 | 130 | 446,000 |
2007/02/22 | 128 | 132 | 127 | 131 | 2,528,000 |
2007/02/21 | 121 | 126 | 121 | 126 | 1,228,000 |
2007/02/20 | 122 | 123 | 121 | 122 | 263,000 |
2007/02/19 | 122 | 123 | 122 | 122 | 163,000 |
2007/02/16 | 124 | 124 | 122 | 122 | 150,000 |
2007/02/15 | 124 | 124 | 122 | 124 | 210,000 |
2007/02/14 | 123 | 124 | 123 | 123 | 169,000 |
2007/02/13 | 122 | 123 | 122 | 122 | 139,000 |
2007/02/09 | 123 | 123 | 121 | 122 | 182,000 |
2007/02/08 | 124 | 124 | 122 | 123 | 112,000 |
2007/02/07 | 123 | 124 | 122 | 124 | 183,000 |
2007/02/06 | 122 | 124 | 122 | 124 | 229,000 |
2007/02/05 | 124 | 125 | 123 | 123 | 169,000 |
2007/02/02 | 125 | 126 | 124 | 125 | 212,000 |
2007/02/01 | 125 | 126 | 124 | 126 | 182,000 |
2007/01/31 | 125 | 125 | 124 | 125 | 185,000 |
2007/01/30 | 126 | 127 | 125 | 126 | 164,000 |
2007/01/29 | 127 | 127 | 125 | 126 | 190,000 |
2007/01/26 | 125 | 126 | 124 | 125 | 127,000 |
2007/01/25 | 130 | 130 | 125 | 125 | 583,000 |
2007/01/24 | 130 | 131 | 129 | 129 | 443,000 |
2007/01/23 | 128 | 130 | 128 | 130 | 178,000 |
2007/01/22 | 129 | 130 | 126 | 130 | 503,000 |
2007/01/19 | 128 | 128 | 126 | 128 | 187,000 |
2007/01/18 | 127 | 129 | 127 | 128 | 197,000 |
2007/01/17 | 125 | 128 | 124 | 127 | 441,000 |
2007/01/16 | 125 | 127 | 124 | 127 | 412,000 |
2007/01/15 | 125 | 126 | 123 | 126 | 329,000 |
2007/01/12 | 123 | 124 | 122 | 124 | 319,000 |
2007/01/11 | 120 | 124 | 120 | 121 | 628,000 |
2007/01/10 | 123 | 123 | 119 | 120 | 169,000 |
2007/01/09 | 118 | 121 | 118 | 121 | 203,000 |
2007/01/05 | 118 | 119 | 117 | 118 | 279,000 |
2007/01/04 | 121 | 121 | 119 | 120 | 143,000 |