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 |