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 |
---|---|---|---|---|---|
2009/12/30 | 49 | 49 | 48 | 49 | 267,000 |
2009/12/29 | 47 | 48 | 47 | 48 | 237,000 |
2009/12/28 | 47 | 49 | 47 | 47 | 642,000 |
2009/12/25 | 50 | 50 | 47 | 47 | 1,797,000 |
2009/12/24 | 51 | 53 | 50 | 52 | 1,486,000 |
2009/12/22 | 50 | 51 | 50 | 50 | 629,000 |
2009/12/21 | 51 | 52 | 50 | 50 | 2,104,000 |
2009/12/18 | 53 | 54 | 49 | 52 | 11,287,000 |
2009/12/17 | 45 | 54 | 45 | 52 | 13,778,000 |
2009/12/16 | 42 | 43 | 42 | 43 | 82,000 |
2009/12/15 | 43 | 43 | 41 | 42 | 101,000 |
2009/12/14 | 41 | 43 | 41 | 42 | 127,000 |
2009/12/11 | 42 | 42 | 40 | 41 | 235,000 |
2009/12/10 | 43 | 43 | 42 | 42 | 49,000 |
2009/12/09 | 44 | 44 | 43 | 43 | 240,000 |
2009/12/08 | 41 | 47 | 41 | 45 | 985,000 |
2009/12/07 | 42 | 43 | 41 | 41 | 191,000 |
2009/12/04 | 42 | 42 | 41 | 41 | 115,000 |
2009/12/03 | 41 | 42 | 41 | 42 | 47,000 |
2009/12/02 | 42 | 42 | 41 | 42 | 42,000 |
2009/12/01 | 41 | 42 | 41 | 42 | 63,000 |
2009/11/30 | 39 | 42 | 39 | 42 | 127,000 |
2009/11/27 | 40 | 40 | 39 | 40 | 40,000 |
2009/11/26 | 40 | 41 | 40 | 41 | 39,000 |
2009/11/25 | 38 | 40 | 38 | 40 | 139,000 |
2009/11/24 | 41 | 41 | 39 | 39 | 56,000 |
2009/11/20 | 40 | 40 | 40 | 40 | 57,000 |
2009/11/19 | 40 | 40 | 39 | 40 | 75,000 |
2009/11/18 | 40 | 41 | 40 | 40 | 38,000 |
2009/11/17 | 43 | 43 | 40 | 40 | 207,000 |
2009/11/16 | 44 | 44 | 43 | 43 | 39,000 |
2009/11/13 | 43 | 44 | 43 | 44 | 75,000 |
2009/11/12 | 44 | 44 | 43 | 43 | 15,000 |
2009/11/11 | 45 | 45 | 44 | 44 | 41,000 |
2009/11/10 | 44 | 45 | 44 | 44 | 54,000 |
2009/11/09 | 44 | 44 | 43 | 44 | 29,000 |
2009/11/06 | 45 | 45 | 43 | 43 | 155,000 |
2009/11/05 | 44 | 45 | 44 | 44 | 45,000 |
2009/11/04 | 44 | 45 | 44 | 45 | 35,000 |
2009/11/02 | 43 | 45 | 43 | 44 | 107,000 |
2009/10/30 | 45 | 46 | 45 | 45 | 44,000 |
2009/10/29 | 44 | 45 | 44 | 45 | 73,000 |
2009/10/28 | 45 | 45 | 44 | 45 | 43,000 |
2009/10/27 | 47 | 47 | 45 | 45 | 70,000 |
2009/10/26 | 45 | 47 | 45 | 47 | 106,000 |
2009/10/23 | 47 | 47 | 45 | 45 | 84,000 |
2009/10/22 | 45 | 47 | 45 | 47 | 122,000 |
2009/10/21 | 46 | 47 | 46 | 47 | 40,000 |
2009/10/20 | 46 | 47 | 46 | 46 | 61,000 |
2009/10/19 | 46 | 47 | 45 | 47 | 153,000 |
2009/10/16 | 49 | 49 | 46 | 48 | 154,000 |
2009/10/15 | 49 | 49 | 48 | 49 | 156,000 |
2009/10/14 | 46 | 48 | 45 | 48 | 117,000 |
2009/10/13 | 45 | 46 | 44 | 46 | 196,000 |
2009/10/09 | 44 | 45 | 43 | 45 | 87,000 |
2009/10/08 | 43 | 44 | 42 | 43 | 51,000 |
2009/10/07 | 40 | 43 | 40 | 43 | 128,000 |
2009/10/06 | 40 | 40 | 38 | 40 | 285,000 |
2009/10/05 | 40 | 41 | 39 | 40 | 99,000 |
2009/10/02 | 41 | 41 | 39 | 41 | 178,000 |
2009/10/01 | 44 | 44 | 41 | 41 | 237,000 |
2009/09/30 | 44 | 45 | 44 | 45 | 113,000 |
2009/09/29 | 45 | 45 | 43 | 45 | 246,000 |
2009/09/28 | 46 | 46 | 43 | 44 | 374,000 |
2009/09/25 | 47 | 47 | 46 | 46 | 98,000 |
2009/09/24 | 47 | 48 | 47 | 48 | 71,000 |
2009/09/18 | 48 | 49 | 47 | 47 | 166,000 |
2009/09/17 | 47 | 48 | 47 | 48 | 45,000 |
2009/09/16 | 47 | 49 | 47 | 47 | 130,000 |
2009/09/15 | 49 | 49 | 47 | 47 | 87,000 |
2009/09/14 | 50 | 50 | 48 | 48 | 115,000 |
2009/09/11 | 51 | 51 | 49 | 50 | 151,000 |
2009/09/10 | 50 | 51 | 49 | 51 | 138,000 |
2009/09/09 | 50 | 50 | 49 | 49 | 35,000 |
2009/09/08 | 50 | 50 | 49 | 50 | 41,000 |
2009/09/07 | 49 | 50 | 49 | 49 | 188,000 |
2009/09/04 | 50 | 50 | 49 | 49 | 257,000 |
2009/09/03 | 51 | 51 | 49 | 51 | 297,000 |
2009/09/02 | 53 | 53 | 52 | 52 | 137,000 |
2009/09/01 | 53 | 54 | 53 | 53 | 75,000 |
2009/08/31 | 53 | 54 | 53 | 53 | 71,000 |
2009/08/28 | 53 | 54 | 53 | 53 | 57,000 |
2009/08/27 | 54 | 54 | 53 | 53 | 76,000 |
2009/08/26 | 55 | 55 | 53 | 53 | 189,000 |
2009/08/25 | 54 | 56 | 53 | 54 | 358,000 |
2009/08/24 | 54 | 55 | 53 | 54 | 77,000 |
2009/08/21 | 55 | 55 | 53 | 53 | 89,000 |
2009/08/20 | 54 | 55 | 54 | 55 | 136,000 |
2009/08/19 | 53 | 55 | 53 | 53 | 267,000 |
2009/08/18 | 52 | 54 | 52 | 53 | 99,000 |
2009/08/17 | 54 | 54 | 52 | 52 | 60,000 |
2009/08/14 | 53 | 54 | 53 | 53 | 87,000 |
2009/08/13 | 53 | 54 | 53 | 53 | 47,000 |
2009/08/12 | 54 | 54 | 53 | 53 | 67,000 |
2009/08/11 | 54 | 54 | 53 | 54 | 30,000 |
2009/08/10 | 53 | 54 | 53 | 53 | 18,000 |
2009/08/07 | 54 | 54 | 53 | 54 | 27,000 |
2009/08/06 | 53 | 54 | 53 | 53 | 43,000 |
2009/08/05 | 53 | 54 | 53 | 54 | 25,000 |
2009/08/04 | 55 | 55 | 53 | 53 | 149,000 |
2009/08/03 | 54 | 55 | 54 | 54 | 139,000 |
2009/07/31 | 53 | 54 | 53 | 53 | 130,000 |
2009/07/30 | 53 | 54 | 53 | 54 | 49,000 |
2009/07/29 | 53 | 54 | 53 | 53 | 74,000 |
2009/07/28 | 54 | 54 | 52 | 53 | 113,000 |
2009/07/27 | 55 | 55 | 53 | 53 | 397,000 |
2009/07/24 | 54 | 55 | 54 | 55 | 94,000 |
2009/07/23 | 54 | 54 | 53 | 53 | 267,000 |
2009/07/22 | 52 | 53 | 52 | 52 | 127,000 |
2009/07/21 | 53 | 54 | 53 | 53 | 114,000 |
2009/07/17 | 52 | 52 | 51 | 51 | 99,000 |
2009/07/16 | 52 | 53 | 51 | 51 | 112,000 |
2009/07/15 | 53 | 53 | 51 | 51 | 85,000 |
2009/07/14 | 51 | 53 | 51 | 51 | 176,000 |
2009/07/13 | 54 | 54 | 50 | 50 | 282,000 |
2009/07/10 | 54 | 55 | 54 | 55 | 126,000 |
2009/07/09 | 53 | 56 | 53 | 55 | 263,000 |
2009/07/08 | 55 | 57 | 53 | 55 | 658,000 |
2009/07/07 | 57 | 57 | 56 | 57 | 299,000 |
2009/07/06 | 57 | 57 | 56 | 57 | 113,000 |
2009/07/03 | 57 | 58 | 56 | 57 | 131,000 |
2009/07/02 | 59 | 62 | 57 | 57 | 684,000 |
2009/07/01 | 58 | 60 | 58 | 58 | 295,000 |
2009/06/30 | 59 | 61 | 57 | 58 | 477,000 |
2009/06/29 | 60 | 61 | 58 | 58 | 303,000 |
2009/06/26 | 59 | 59 | 58 | 59 | 68,000 |
2009/06/25 | 59 | 59 | 57 | 58 | 147,000 |
2009/06/24 | 58 | 59 | 57 | 57 | 134,000 |
2009/06/23 | 57 | 59 | 57 | 57 | 214,000 |
2009/06/22 | 59 | 59 | 56 | 59 | 360,000 |
2009/06/19 | 60 | 60 | 59 | 59 | 202,000 |
2009/06/18 | 62 | 62 | 60 | 60 | 171,000 |
2009/06/17 | 60 | 63 | 60 | 62 | 529,000 |
2009/06/16 | 62 | 65 | 61 | 61 | 1,856,000 |
2009/06/15 | 61 | 65 | 61 | 63 | 1,974,000 |
2009/06/12 | 61 | 62 | 59 | 60 | 704,000 |
2009/06/11 | 61 | 61 | 59 | 60 | 618,000 |
2009/06/10 | 60 | 62 | 60 | 61 | 1,042,000 |
2009/06/09 | 59 | 61 | 57 | 59 | 2,092,000 |
2009/06/08 | 56 | 58 | 55 | 56 | 663,000 |
2009/06/05 | 54 | 55 | 54 | 55 | 270,000 |
2009/06/04 | 55 | 56 | 53 | 53 | 288,000 |
2009/06/03 | 56 | 56 | 55 | 55 | 100,000 |
2009/06/02 | 56 | 57 | 55 | 55 | 113,000 |
2009/06/01 | 56 | 57 | 55 | 56 | 328,000 |
2009/05/29 | 55 | 57 | 54 | 55 | 412,000 |
2009/05/28 | 53 | 55 | 53 | 55 | 185,000 |
2009/05/27 | 54 | 55 | 53 | 53 | 319,000 |
2009/05/26 | 54 | 55 | 53 | 54 | 162,000 |
2009/05/25 | 53 | 54 | 53 | 53 | 138,000 |
2009/05/22 | 53 | 54 | 52 | 52 | 152,000 |
2009/05/21 | 53 | 54 | 53 | 54 | 217,000 |
2009/05/20 | 54 | 54 | 53 | 54 | 47,000 |
2009/05/19 | 54 | 54 | 52 | 54 | 588,000 |
2009/05/18 | 52 | 57 | 52 | 53 | 1,168,000 |
2009/05/15 | 51 | 53 | 51 | 53 | 158,000 |
2009/05/14 | 52 | 53 | 51 | 51 | 135,000 |
2009/05/13 | 52 | 53 | 52 | 52 | 172,000 |
2009/05/12 | 52 | 53 | 51 | 53 | 169,000 |
2009/05/11 | 53 | 53 | 52 | 52 | 163,000 |
2009/05/08 | 53 | 54 | 51 | 52 | 385,000 |
2009/05/07 | 54 | 55 | 52 | 53 | 262,000 |
2009/05/01 | 55 | 55 | 51 | 53 | 484,000 |
2009/04/30 | 52 | 59 | 51 | 55 | 1,831,000 |
2009/04/28 | 50 | 51 | 50 | 50 | 177,000 |
2009/04/27 | 52 | 52 | 50 | 50 | 83,000 |
2009/04/24 | 50 | 51 | 49 | 50 | 212,000 |
2009/04/23 | 50 | 50 | 48 | 50 | 385,000 |
2009/04/22 | 53 | 54 | 50 | 50 | 431,000 |
2009/04/21 | 51 | 53 | 50 | 51 | 478,000 |
2009/04/20 | 56 | 57 | 52 | 54 | 627,000 |
2009/04/17 | 60 | 61 | 56 | 57 | 1,766,000 |
2009/04/16 | 54 | 62 | 54 | 62 | 2,210,000 |
2009/04/15 | 53 | 56 | 52 | 55 | 848,000 |
2009/04/14 | 52 | 54 | 51 | 52 | 454,000 |
2009/04/13 | 50 | 53 | 49 | 51 | 457,000 |
2009/04/10 | 49 | 51 | 49 | 50 | 378,000 |
2009/04/09 | 49 | 50 | 47 | 48 | 531,000 |
2009/04/08 | 50 | 50 | 47 | 48 | 276,000 |
2009/04/07 | 47 | 50 | 47 | 50 | 384,000 |
2009/04/06 | 48 | 49 | 48 | 49 | 91,000 |
2009/04/03 | 49 | 49 | 47 | 48 | 127,000 |
2009/04/02 | 46 | 48 | 46 | 47 | 177,000 |
2009/04/01 | 45 | 47 | 45 | 46 | 217,000 |
2009/03/31 | 46 | 48 | 45 | 45 | 271,000 |
2009/03/30 | 49 | 50 | 46 | 46 | 313,000 |
2009/03/27 | 52 | 53 | 49 | 50 | 620,000 |
2009/03/26 | 52 | 52 | 49 | 52 | 206,000 |
2009/03/25 | 49 | 52 | 49 | 52 | 308,000 |
2009/03/24 | 50 | 51 | 49 | 49 | 224,000 |
2009/03/23 | 48 | 50 | 48 | 50 | 184,000 |
2009/03/19 | 51 | 51 | 48 | 48 | 262,000 |
2009/03/18 | 52 | 56 | 50 | 52 | 593,000 |
2009/03/17 | 48 | 49 | 47 | 47 | 110,000 |
2009/03/16 | 47 | 48 | 46 | 48 | 133,000 |
2009/03/13 | 46 | 49 | 45 | 47 | 293,000 |
2009/03/12 | 47 | 47 | 46 | 46 | 59,000 |
2009/03/11 | 46 | 47 | 46 | 47 | 93,000 |
2009/03/10 | 47 | 47 | 46 | 46 | 81,000 |
2009/03/09 | 47 | 47 | 46 | 47 | 64,000 |
2009/03/06 | 48 | 48 | 47 | 47 | 105,000 |
2009/03/05 | 48 | 48 | 47 | 48 | 96,000 |
2009/03/04 | 46 | 48 | 46 | 48 | 102,000 |
2009/03/03 | 48 | 48 | 47 | 47 | 77,000 |
2009/03/02 | 47 | 48 | 46 | 48 | 134,000 |
2009/02/27 | 50 | 51 | 49 | 49 | 334,000 |
2009/02/26 | 49 | 50 | 48 | 50 | 351,000 |
2009/02/25 | 47 | 48 | 45 | 48 | 124,000 |
2009/02/24 | 44 | 46 | 43 | 46 | 191,000 |
2009/02/23 | 45 | 46 | 43 | 45 | 208,000 |
2009/02/20 | 48 | 48 | 46 | 46 | 82,000 |
2009/02/19 | 47 | 48 | 46 | 48 | 71,000 |
2009/02/18 | 48 | 48 | 47 | 47 | 83,000 |
2009/02/17 | 50 | 50 | 48 | 48 | 120,000 |
2009/02/16 | 51 | 52 | 50 | 50 | 221,000 |
2009/02/13 | 47 | 52 | 47 | 51 | 248,000 |
2009/02/12 | 44 | 47 | 44 | 46 | 274,000 |
2009/02/10 | 48 | 49 | 46 | 46 | 302,000 |
2009/02/09 | 51 | 52 | 49 | 49 | 223,000 |
2009/02/06 | 51 | 52 | 50 | 51 | 228,000 |
2009/02/05 | 56 | 56 | 52 | 52 | 462,000 |
2009/02/04 | 57 | 58 | 56 | 56 | 71,000 |
2009/02/03 | 56 | 58 | 56 | 58 | 178,000 |
2009/02/02 | 55 | 57 | 55 | 57 | 378,000 |
2009/01/30 | 56 | 57 | 56 | 56 | 146,000 |
2009/01/29 | 58 | 58 | 56 | 57 | 192,000 |
2009/01/28 | 59 | 59 | 56 | 58 | 339,000 |
2009/01/27 | 56 | 59 | 56 | 59 | 210,000 |
2009/01/26 | 56 | 57 | 55 | 55 | 237,000 |
2009/01/23 | 57 | 61 | 57 | 58 | 823,000 |
2009/01/22 | 59 | 60 | 53 | 57 | 794,000 |
2009/01/21 | 59 | 61 | 57 | 58 | 566,000 |
2009/01/20 | 63 | 63 | 60 | 61 | 578,000 |
2009/01/19 | 65 | 65 | 63 | 63 | 562,000 |
2009/01/16 | 61 | 64 | 61 | 64 | 851,000 |
2009/01/15 | 61 | 63 | 60 | 61 | 531,000 |
2009/01/14 | 61 | 63 | 60 | 62 | 790,000 |
2009/01/13 | 55 | 62 | 55 | 61 | 1,322,000 |
2009/01/09 | 52 | 57 | 52 | 57 | 1,520,000 |
2009/01/08 | 52 | 52 | 51 | 52 | 282,000 |
2009/01/07 | 50 | 52 | 50 | 52 | 211,000 |
2009/01/06 | 52 | 52 | 50 | 50 | 258,000 |
2009/01/05 | 50 | 52 | 49 | 52 | 250,000 |