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
2008/12/30 50 50 48 49 242,000
2008/12/29 49 51 47 50 721,000
2008/12/26 47 50 47 49 1,093,000
2008/12/25 40 55 40 47 5,450,000
2008/12/24 39 40 37 40 528,000
2008/12/22 43 43 40 41 356,000
2008/12/19 45 47 43 43 572,000
2008/12/18 45 48 43 46 753,000
2008/12/17 46 49 46 47 1,642,000
2008/12/16 43 44 41 44 936,000
2008/12/15 38 40 37 40 699,000
2008/12/12 35 38 35 36 546,000
2008/12/11 35 36 35 36 382,000
2008/12/10 34 36 33 35 1,170,000
2008/12/09 33 34 33 34 480,000
2008/12/08 30 34 30 32 1,605,000
2008/12/05 29 32 29 30 1,341,000
2008/12/04 31 32 29 29 1,082,000
2008/12/03 31 32 30 32 408,000
2008/12/02 30 32 30 31 210,000
2008/12/01 32 32 31 31 95,000
2008/11/28 32 32 31 32 58,000
2008/11/27 32 33 32 32 130,000
2008/11/26 32 33 31 32 78,000
2008/11/25 33 33 32 32 98,000
2008/11/21 29 32 29 32 248,000
2008/11/20 32 32 30 30 163,000
2008/11/19 32 33 31 33 106,000
2008/11/18 33 33 31 32 202,000
2008/11/17 35 35 33 33 201,000
2008/11/14 33 34 33 34 194,000
2008/11/13 32 33 31 33 134,000
2008/11/12 32 33 32 32 156,000
2008/11/11 32 33 31 33 100,000
2008/11/10 32 33 32 32 235,000
2008/11/07 32 33 31 32 238,000
2008/11/06 35 35 33 34 251,000
2008/11/05 34 35 34 35 377,000
2008/11/04 33 34 32 33 225,000
2008/10/31 33 34 32 33 303,000
2008/10/30 32 33 31 32 206,000
2008/10/29 32 33 31 32 292,000
2008/10/28 30 31 28 31 280,000
2008/10/27 29 31 28 28 261,000
2008/10/24 32 32 29 30 322,000
2008/10/23 31 32 30 30 286,000
2008/10/22 33 34 32 32 199,000
2008/10/21 34 34 32 32 260,000
2008/10/20 32 33 31 33 407,000
2008/10/17 32 33 30 32 326,000
2008/10/16 30 32 30 30 300,000
2008/10/15 35 35 33 34 216,000
2008/10/14 34 36 32 33 589,000
2008/10/10 27 29 27 28 772,000
2008/10/09 30 33 30 32 434,000
2008/10/08 30 31 29 31 600,000
2008/10/07 30 33 30 31 1,311,000
2008/10/06 36 37 34 36 347,000
2008/10/03 39 39 37 39 472,000
2008/10/02 42 43 40 40 402,000
2008/10/01 45 45 41 41 384,000
2008/09/30 42 44 42 43 565,000
2008/09/29 47 48 47 47 200,000
2008/09/26 50 50 47 47 282,000
2008/09/25 49 50 48 49 85,000
2008/09/24 48 49 48 49 145,000
2008/09/22 50 50 48 49 271,000
2008/09/19 50 51 48 49 264,000
2008/09/18 47 49 47 49 296,000
2008/09/17 50 50 47 49 460,000
2008/09/16 48 52 46 49 1,081,000
2008/09/12 51 52 49 50 646,000
2008/09/11 48 52 47 49 1,177,000
2008/09/10 46 48 46 48 616,000
2008/09/09 49 49 46 48 1,173,000
2008/09/08 50 52 47 49 4,714,000
2008/09/05 35 56 35 49 6,828,000
2008/09/04 44 44 39 39 396,000
2008/09/03 45 46 44 45 121,000
2008/09/02 45 46 44 45 81,000
2008/09/01 45 47 45 45 124,000
2008/08/29 45 46 44 45 115,000
2008/08/28 45 46 45 45 79,000
2008/08/27 47 48 45 45 87,000
2008/08/26 44 47 44 47 112,000
2008/08/25 47 47 45 47 120,000
2008/08/22 46 46 44 46 283,000
2008/08/21 48 48 46 46 113,000
2008/08/20 47 48 46 48 74,000
2008/08/19 47 48 47 47 66,000
2008/08/18 47 49 47 48 117,000
2008/08/15 50 50 47 48 117,000
2008/08/14 48 49 47 47 166,000
2008/08/13 49 49 48 48 87,000
2008/08/12 50 51 49 51 55,000
2008/08/11 50 51 49 49 91,000
2008/08/08 49 50 48 50 105,000
2008/08/07 50 51 50 50 150,000
2008/08/06 49 51 48 50 173,000
2008/08/05 49 49 46 47 222,000
2008/08/04 52 52 50 50 235,000
2008/08/01 53 54 52 53 146,000
2008/07/31 55 55 53 54 185,000
2008/07/30 53 54 52 54 185,000
2008/07/29 52 53 51 53 149,000
2008/07/28 51 54 51 53 262,000
2008/07/25 52 54 51 51 579,000
2008/07/24 50 53 50 52 671,000
2008/07/23 49 50 48 48 262,000
2008/07/22 50 50 46 49 820,000
2008/07/18 54 55 51 51 210,000
2008/07/17 53 54 53 53 206,000
2008/07/16 54 54 51 52 362,000
2008/07/15 59 59 55 55 259,000
2008/07/14 57 58 57 57 109,000
2008/07/11 59 59 58 58 217,000
2008/07/10 58 59 57 58 215,000
2008/07/09 59 60 58 58 155,000
2008/07/08 60 60 58 58 282,000
2008/07/07 60 60 58 60 343,000
2008/07/04 62 62 61 62 120,000
2008/07/03 60 62 60 62 221,000
2008/07/02 65 65 61 62 452,000
2008/07/01 66 66 64 64 121,000
2008/06/30 64 66 64 65 118,000
2008/06/27 63 65 63 64 272,000
2008/06/26 66 66 65 65 441,000
2008/06/25 67 68 65 65 680,000
2008/06/24 68 68 67 67 243,000
2008/06/23 67 70 66 68 430,000
2008/06/20 70 70 68 68 590,000
2008/06/19 71 71 70 70 374,000
2008/06/18 71 72 71 71 407,000
2008/06/17 72 72 71 71 491,000
2008/06/16 74 74 71 71 1,020,000
2008/06/13 72 76 70 73 4,599,000
2008/06/12 75 83 71 72 11,514,000
2008/06/11 70 72 67 71 1,479,000
2008/06/10 71 72 70 71 233,000
2008/06/09 72 72 71 71 139,000
2008/06/06 75 75 72 72 811,000
2008/06/05 73 75 71 73 869,000
2008/06/04 70 72 69 72 318,000
2008/06/03 72 72 70 70 206,000
2008/06/02 71 71 70 71 182,000
2008/05/30 71 72 70 71 179,000
2008/05/29 71 72 71 71 125,000
2008/05/28 73 73 71 71 147,000
2008/05/27 72 73 72 73 158,000
2008/05/26 73 74 72 72 238,000
2008/05/23 76 76 74 74 512,000
2008/05/22 74 75 73 74 330,000
2008/05/21 75 77 74 76 811,000
2008/05/20 74 76 73 75 910,000
2008/05/19 71 75 71 74 361,000
2008/05/16 71 72 70 70 189,000
2008/05/15 72 75 71 71 1,446,000
2008/05/14 69 71 69 71 196,000
2008/05/13 69 70 68 70 294,000
2008/05/12 69 70 69 69 193,000
2008/05/09 71 71 69 69 322,000
2008/05/08 70 71 69 70 304,000
2008/05/07 72 72 70 70 299,000
2008/05/02 71 72 69 72 478,000
2008/05/01 69 72 69 70 658,000
2008/04/30 68 71 68 69 223,000
2008/04/28 69 70 68 69 300,000
2008/04/25 68 70 68 68 447,000
2008/04/24 69 69 68 68 114,000
2008/04/23 68 69 67 68 97,000
2008/04/22 69 69 67 69 370,000
2008/04/21 67 71 67 69 985,000
2008/04/18 68 68 66 67 122,000
2008/04/17 67 67 66 67 152,000
2008/04/16 68 70 66 66 1,200,000
2008/04/15 67 68 66 67 203,000
2008/04/14 67 67 65 65 120,000
2008/04/11 66 68 65 68 254,000
2008/04/10 67 75 66 67 2,497,000
2008/04/09 67 68 67 68 46,000
2008/04/08 68 69 67 67 145,000
2008/04/07 68 70 67 68 297,000
2008/04/04 68 68 67 67 206,000
2008/04/03 70 70 67 69 379,000
2008/04/02 70 71 68 69 171,000
2008/04/01 66 69 65 68 384,000
2008/03/31 67 67 65 67 300,000
2008/03/28 69 71 66 67 855,000
2008/03/27 68 70 68 70 208,000
2008/03/26 69 71 67 68 209,000
2008/03/25 69 69 67 69 87,000
2008/03/24 69 69 67 67 115,000
2008/03/21 67 69 66 69 154,000
2008/03/19 66 68 65 65 163,000
2008/03/18 65 65 63 63 159,000
2008/03/17 65 68 62 65 320,000
2008/03/14 67 67 63 63 352,000
2008/03/13 70 71 68 68 201,000
2008/03/12 70 71 68 69 402,000
2008/03/11 65 68 65 67 192,000
2008/03/10 70 72 67 67 231,000
2008/03/07 75 75 71 72 363,000
2008/03/06 73 79 73 74 800,000
2008/03/05 74 76 71 73 440,000
2008/03/04 75 76 74 75 274,000
2008/03/03 76 76 74 76 377,000
2008/02/29 80 80 76 78 946,000
2008/02/28 82 85 80 81 1,210,000
2008/02/27 84 85 81 84 1,964,000
2008/02/26 83 103 83 86 12,684,000
2008/02/25 74 81 74 79 798,000
2008/02/22 75 75 73 74 123,000
2008/02/21 73 75 73 75 87,000
2008/02/20 75 76 74 74 224,000
2008/02/19 74 75 74 74 97,000
2008/02/18 72 74 72 73 123,000
2008/02/15 73 73 70 72 190,000
2008/02/14 73 73 71 72 97,000
2008/02/13 68 71 68 70 82,000
2008/02/12 68 69 67 67 77,000
2008/02/08 71 72 68 69 186,000
2008/02/07 75 75 72 72 97,000
2008/02/06 74 76 74 75 82,000
2008/02/05 76 78 76 77 86,000
2008/02/04 76 80 75 78 147,000
2008/02/01 77 77 76 76 43,000
2008/01/31 74 78 73 77 113,000
2008/01/30 76 76 73 74 160,000
2008/01/29 71 74 70 73 132,000
2008/01/28 71 72 71 71 83,000
2008/01/25 74 75 72 73 127,000
2008/01/24 66 72 66 71 93,000
2008/01/23 66 69 65 65 105,000
2008/01/22 64 66 62 64 138,000
2008/01/21 68 70 68 69 181,000
2008/01/18 63 70 63 69 215,000
2008/01/17 63 68 63 68 177,000
2008/01/16 65 70 63 65 309,000
2008/01/15 83 83 71 72 256,000
2008/01/11 82 85 82 82 114,000
2008/01/10 84 86 84 85 65,000
2008/01/09 85 86 85 86 151,000
2008/01/08 85 86 85 85 149,000
2008/01/07 80 86 79 85 141,000
2008/01/04 80 84 80 82 150,000

このページの先頭へ