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
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

このページの先頭へ