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
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

このページの先頭へ