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 |
---|---|---|---|---|---|
2010/12/30 | 47 | 48 | 47 | 47 | 200,000 |
2010/12/29 | 47 | 47 | 46 | 47 | 62,000 |
2010/12/28 | 46 | 47 | 45 | 47 | 52,000 |
2010/12/27 | 46 | 46 | 45 | 46 | 148,000 |
2010/12/24 | 47 | 47 | 45 | 45 | 172,000 |
2010/12/22 | 47 | 47 | 46 | 47 | 241,000 |
2010/12/21 | 46 | 47 | 46 | 47 | 317,000 |
2010/12/20 | 48 | 48 | 46 | 46 | 294,000 |
2010/12/17 | 48 | 49 | 47 | 47 | 318,000 |
2010/12/16 | 50 | 50 | 47 | 49 | 490,000 |
2010/12/15 | 50 | 50 | 48 | 50 | 1,008,000 |
2010/12/14 | 45 | 55 | 45 | 52 | 3,368,000 |
2010/12/13 | 45 | 46 | 43 | 45 | 501,000 |
2010/12/10 | 46 | 46 | 45 | 46 | 187,000 |
2010/12/09 | 46 | 47 | 45 | 45 | 135,000 |
2010/12/08 | 45 | 47 | 45 | 47 | 148,000 |
2010/12/07 | 45 | 45 | 44 | 45 | 72,000 |
2010/12/06 | 44 | 45 | 44 | 44 | 56,000 |
2010/12/03 | 43 | 44 | 43 | 44 | 103,000 |
2010/12/02 | 44 | 45 | 43 | 44 | 237,000 |
2010/12/01 | 43 | 44 | 42 | 43 | 204,000 |
2010/11/30 | 45 | 45 | 44 | 45 | 131,000 |
2010/11/29 | 45 | 46 | 45 | 45 | 384,000 |
2010/11/26 | 46 | 47 | 45 | 45 | 166,000 |
2010/11/25 | 45 | 46 | 44 | 46 | 207,000 |
2010/11/24 | 44 | 45 | 44 | 44 | 195,000 |
2010/11/22 | 45 | 45 | 44 | 44 | 172,000 |
2010/11/19 | 44 | 45 | 44 | 44 | 244,000 |
2010/11/18 | 43 | 44 | 43 | 43 | 207,000 |
2010/11/17 | 43 | 43 | 42 | 43 | 154,000 |
2010/11/16 | 43 | 43 | 42 | 42 | 165,000 |
2010/11/15 | 43 | 43 | 42 | 42 | 146,000 |
2010/11/12 | 43 | 43 | 42 | 42 | 135,000 |
2010/11/11 | 43 | 44 | 43 | 43 | 129,000 |
2010/11/10 | 42 | 43 | 41 | 43 | 404,000 |
2010/11/09 | 47 | 47 | 40 | 43 | 583,000 |
2010/11/08 | 47 | 47 | 46 | 46 | 101,000 |
2010/11/05 | 46 | 47 | 45 | 47 | 150,000 |
2010/11/04 | 48 | 49 | 44 | 46 | 366,000 |
2010/11/02 | 46 | 49 | 46 | 49 | 344,000 |
2010/11/01 | 45 | 47 | 45 | 47 | 163,000 |
2010/10/29 | 44 | 46 | 44 | 46 | 196,000 |
2010/10/28 | 44 | 45 | 44 | 44 | 390,000 |
2010/10/27 | 43 | 45 | 43 | 45 | 247,000 |
2010/10/26 | 41 | 44 | 41 | 44 | 374,000 |
2010/10/25 | 41 | 42 | 41 | 41 | 184,000 |
2010/10/22 | 40 | 42 | 40 | 42 | 222,000 |
2010/10/21 | 40 | 41 | 40 | 41 | 53,000 |
2010/10/20 | 40 | 41 | 40 | 40 | 144,000 |
2010/10/19 | 39 | 41 | 39 | 41 | 339,000 |
2010/10/18 | 38 | 38 | 36 | 38 | 301,000 |
2010/10/15 | 39 | 39 | 38 | 38 | 140,000 |
2010/10/14 | 39 | 40 | 39 | 39 | 113,000 |
2010/10/13 | 40 | 40 | 39 | 39 | 111,000 |
2010/10/12 | 41 | 41 | 40 | 40 | 73,000 |
2010/10/08 | 41 | 41 | 40 | 41 | 105,000 |
2010/10/07 | 40 | 41 | 39 | 41 | 126,000 |
2010/10/06 | 41 | 41 | 40 | 41 | 28,000 |
2010/10/05 | 40 | 41 | 40 | 40 | 55,000 |
2010/10/04 | 41 | 41 | 40 | 40 | 139,000 |
2010/10/01 | 42 | 43 | 41 | 41 | 192,000 |
2010/09/30 | 42 | 43 | 42 | 43 | 201,000 |
2010/09/29 | 43 | 43 | 41 | 43 | 201,000 |
2010/09/28 | 42 | 43 | 41 | 43 | 105,000 |
2010/09/27 | 42 | 42 | 41 | 42 | 35,000 |
2010/09/24 | 42 | 42 | 41 | 41 | 47,000 |
2010/09/22 | 41 | 42 | 41 | 41 | 25,000 |
2010/09/21 | 42 | 42 | 41 | 41 | 130,000 |
2010/09/17 | 42 | 43 | 42 | 42 | 32,000 |
2010/09/16 | 42 | 43 | 42 | 42 | 47,000 |
2010/09/15 | 43 | 43 | 42 | 42 | 93,000 |
2010/09/14 | 43 | 43 | 42 | 43 | 52,000 |
2010/09/13 | 42 | 43 | 42 | 42 | 78,000 |
2010/09/10 | 44 | 44 | 42 | 42 | 269,000 |
2010/09/09 | 43 | 44 | 43 | 43 | 48,000 |
2010/09/08 | 44 | 44 | 43 | 44 | 35,000 |
2010/09/07 | 46 | 46 | 44 | 44 | 54,000 |
2010/09/06 | 45 | 46 | 44 | 45 | 197,000 |
2010/09/03 | 45 | 45 | 44 | 45 | 53,000 |
2010/09/02 | 45 | 45 | 44 | 44 | 139,000 |
2010/09/01 | 43 | 46 | 43 | 45 | 332,000 |
2010/08/31 | 43 | 45 | 41 | 44 | 244,000 |
2010/08/30 | 42 | 43 | 42 | 42 | 68,000 |
2010/08/27 | 41 | 42 | 41 | 42 | 24,000 |
2010/08/26 | 41 | 41 | 40 | 41 | 42,000 |
2010/08/25 | 41 | 41 | 40 | 40 | 60,000 |
2010/08/24 | 41 | 41 | 41 | 41 | 38,000 |
2010/08/23 | 41 | 43 | 41 | 42 | 56,000 |
2010/08/20 | 41 | 42 | 41 | 42 | 92,000 |
2010/08/19 | 40 | 41 | 40 | 40 | 45,000 |
2010/08/18 | 40 | 41 | 40 | 41 | 55,000 |
2010/08/17 | 40 | 41 | 40 | 40 | 49,000 |
2010/08/16 | 43 | 43 | 40 | 41 | 113,000 |
2010/08/13 | 40 | 42 | 40 | 41 | 69,000 |
2010/08/12 | 41 | 41 | 39 | 40 | 273,000 |
2010/08/11 | 43 | 43 | 42 | 42 | 68,000 |
2010/08/10 | 43 | 44 | 43 | 43 | 89,000 |
2010/08/09 | 44 | 44 | 43 | 43 | 43,000 |
2010/08/06 | 43 | 44 | 43 | 44 | 34,000 |
2010/08/05 | 43 | 44 | 43 | 43 | 62,000 |
2010/08/04 | 44 | 44 | 43 | 44 | 50,000 |
2010/08/03 | 44 | 45 | 43 | 44 | 81,000 |
2010/08/02 | 43 | 44 | 43 | 43 | 71,000 |
2010/07/30 | 43 | 44 | 42 | 43 | 141,000 |
2010/07/29 | 43 | 43 | 43 | 43 | 96,000 |
2010/07/28 | 43 | 44 | 42 | 44 | 281,000 |
2010/07/27 | 44 | 46 | 43 | 44 | 218,000 |
2010/07/26 | 44 | 44 | 43 | 43 | 78,000 |
2010/07/23 | 43 | 44 | 43 | 43 | 83,000 |
2010/07/22 | 44 | 44 | 42 | 43 | 238,000 |
2010/07/21 | 45 | 45 | 44 | 44 | 121,000 |
2010/07/20 | 45 | 45 | 43 | 45 | 164,000 |
2010/07/16 | 46 | 47 | 45 | 46 | 61,000 |
2010/07/15 | 47 | 47 | 45 | 45 | 208,000 |
2010/07/14 | 45 | 47 | 45 | 47 | 39,000 |
2010/07/13 | 46 | 46 | 45 | 45 | 53,000 |
2010/07/12 | 45 | 45 | 43 | 45 | 166,000 |
2010/07/09 | 46 | 46 | 44 | 44 | 187,000 |
2010/07/08 | 46 | 46 | 45 | 45 | 108,000 |
2010/07/07 | 46 | 47 | 45 | 45 | 140,000 |
2010/07/06 | 46 | 47 | 45 | 47 | 63,000 |
2010/07/05 | 45 | 46 | 45 | 45 | 71,000 |
2010/07/02 | 45 | 47 | 45 | 45 | 98,000 |
2010/07/01 | 45 | 45 | 44 | 45 | 129,000 |
2010/06/30 | 46 | 47 | 45 | 46 | 127,000 |
2010/06/29 | 47 | 48 | 47 | 47 | 76,000 |
2010/06/28 | 46 | 48 | 46 | 48 | 107,000 |
2010/06/25 | 47 | 47 | 46 | 47 | 120,000 |
2010/06/24 | 48 | 49 | 47 | 48 | 268,000 |
2010/06/23 | 49 | 49 | 47 | 47 | 422,000 |
2010/06/22 | 50 | 50 | 48 | 50 | 310,000 |
2010/06/21 | 50 | 51 | 50 | 50 | 148,000 |
2010/06/18 | 52 | 52 | 51 | 51 | 226,000 |
2010/06/17 | 53 | 53 | 51 | 52 | 170,000 |
2010/06/16 | 53 | 54 | 52 | 53 | 69,000 |
2010/06/15 | 53 | 54 | 52 | 52 | 163,000 |
2010/06/14 | 52 | 53 | 51 | 52 | 107,000 |
2010/06/11 | 54 | 54 | 51 | 52 | 581,000 |
2010/06/10 | 52 | 54 | 51 | 53 | 313,000 |
2010/06/09 | 52 | 53 | 51 | 52 | 301,000 |
2010/06/08 | 52 | 53 | 51 | 53 | 528,000 |
2010/06/07 | 54 | 55 | 52 | 52 | 1,139,000 |
2010/06/04 | 54 | 56 | 54 | 55 | 931,000 |
2010/06/03 | 59 | 60 | 55 | 55 | 5,664,000 |
2010/06/02 | 54 | 58 | 53 | 58 | 3,177,000 |
2010/06/01 | 56 | 57 | 52 | 55 | 7,973,000 |
2010/05/31 | 46 | 57 | 45 | 55 | 6,312,000 |
2010/05/28 | 45 | 45 | 44 | 44 | 104,000 |
2010/05/27 | 44 | 44 | 43 | 43 | 55,000 |
2010/05/26 | 43 | 43 | 42 | 43 | 88,000 |
2010/05/25 | 44 | 46 | 42 | 44 | 201,000 |
2010/05/24 | 45 | 45 | 44 | 44 | 156,000 |
2010/05/21 | 44 | 44 | 43 | 43 | 264,000 |
2010/05/20 | 46 | 46 | 45 | 45 | 109,000 |
2010/05/19 | 48 | 48 | 45 | 46 | 430,000 |
2010/05/18 | 48 | 50 | 48 | 48 | 135,000 |
2010/05/17 | 51 | 51 | 48 | 48 | 173,000 |
2010/05/14 | 51 | 51 | 50 | 50 | 65,000 |
2010/05/13 | 50 | 51 | 50 | 51 | 87,000 |
2010/05/12 | 50 | 51 | 49 | 50 | 96,000 |
2010/05/11 | 52 | 53 | 50 | 50 | 228,000 |
2010/05/10 | 50 | 55 | 50 | 51 | 495,000 |
2010/05/07 | 49 | 51 | 49 | 49 | 410,000 |
2010/05/06 | 53 | 55 | 53 | 53 | 243,000 |
2010/04/30 | 55 | 56 | 55 | 55 | 247,000 |
2010/04/28 | 55 | 56 | 54 | 55 | 240,000 |
2010/04/27 | 56 | 59 | 55 | 56 | 1,664,000 |
2010/04/26 | 53 | 55 | 53 | 54 | 275,000 |
2010/04/23 | 52 | 53 | 52 | 53 | 218,000 |
2010/04/22 | 54 | 54 | 52 | 52 | 302,000 |
2010/04/21 | 53 | 54 | 52 | 54 | 273,000 |
2010/04/20 | 55 | 55 | 53 | 53 | 449,000 |
2010/04/19 | 57 | 58 | 55 | 55 | 1,951,000 |
2010/04/16 | 53 | 60 | 52 | 54 | 3,965,000 |
2010/04/15 | 52 | 53 | 51 | 52 | 235,000 |
2010/04/14 | 53 | 53 | 49 | 51 | 683,000 |
2010/04/13 | 55 | 55 | 52 | 53 | 692,000 |
2010/04/12 | 50 | 55 | 50 | 55 | 1,246,000 |
2010/04/09 | 47 | 50 | 47 | 49 | 847,000 |
2010/04/08 | 47 | 48 | 47 | 47 | 178,000 |
2010/04/07 | 48 | 48 | 47 | 47 | 94,000 |
2010/04/06 | 47 | 49 | 46 | 48 | 1,064,000 |
2010/04/05 | 46 | 47 | 46 | 46 | 384,000 |
2010/04/02 | 45 | 46 | 44 | 46 | 153,000 |
2010/04/01 | 45 | 45 | 44 | 45 | 311,000 |
2010/03/31 | 45 | 45 | 44 | 44 | 232,000 |
2010/03/30 | 44 | 45 | 43 | 45 | 471,000 |
2010/03/29 | 45 | 45 | 43 | 43 | 161,000 |
2010/03/26 | 44 | 47 | 43 | 44 | 909,000 |
2010/03/25 | 44 | 44 | 43 | 43 | 231,000 |
2010/03/24 | 43 | 44 | 42 | 44 | 264,000 |
2010/03/23 | 44 | 44 | 42 | 43 | 392,000 |
2010/03/19 | 44 | 44 | 42 | 43 | 1,665,000 |
2010/03/18 | 43 | 49 | 43 | 44 | 2,335,000 |
2010/03/17 | 43 | 43 | 41 | 42 | 184,000 |
2010/03/16 | 42 | 43 | 42 | 42 | 63,000 |
2010/03/15 | 42 | 42 | 41 | 42 | 186,000 |
2010/03/12 | 41 | 43 | 41 | 42 | 484,000 |
2010/03/11 | 40 | 41 | 40 | 41 | 54,000 |
2010/03/10 | 40 | 40 | 40 | 40 | 41,000 |
2010/03/09 | 41 | 41 | 39 | 40 | 68,000 |
2010/03/08 | 40 | 41 | 39 | 40 | 98,000 |
2010/03/05 | 39 | 40 | 39 | 40 | 59,000 |
2010/03/04 | 40 | 40 | 39 | 39 | 35,000 |
2010/03/03 | 39 | 40 | 39 | 40 | 27,000 |
2010/03/02 | 40 | 40 | 39 | 40 | 40,000 |
2010/03/01 | 40 | 40 | 39 | 40 | 34,000 |
2010/02/26 | 40 | 41 | 39 | 40 | 72,000 |
2010/02/25 | 40 | 40 | 39 | 40 | 33,000 |
2010/02/24 | 40 | 40 | 39 | 39 | 20,000 |
2010/02/23 | 39 | 40 | 39 | 40 | 59,000 |
2010/02/22 | 40 | 40 | 39 | 40 | 89,000 |
2010/02/19 | 41 | 42 | 40 | 40 | 68,000 |
2010/02/18 | 41 | 41 | 40 | 41 | 61,000 |
2010/02/17 | 41 | 41 | 39 | 41 | 98,000 |
2010/02/16 | 40 | 41 | 39 | 39 | 51,000 |
2010/02/15 | 42 | 42 | 40 | 40 | 122,000 |
2010/02/12 | 40 | 42 | 40 | 41 | 88,000 |
2010/02/10 | 40 | 41 | 40 | 40 | 37,000 |
2010/02/09 | 40 | 41 | 40 | 40 | 35,000 |
2010/02/08 | 40 | 41 | 39 | 39 | 74,000 |
2010/02/05 | 41 | 41 | 40 | 40 | 199,000 |
2010/02/04 | 43 | 43 | 41 | 42 | 74,000 |
2010/02/03 | 42 | 43 | 41 | 42 | 91,000 |
2010/02/02 | 42 | 42 | 41 | 42 | 119,000 |
2010/02/01 | 43 | 43 | 42 | 42 | 181,000 |
2010/01/29 | 44 | 44 | 43 | 43 | 179,000 |
2010/01/28 | 45 | 45 | 44 | 44 | 169,000 |
2010/01/27 | 45 | 46 | 45 | 45 | 41,000 |
2010/01/26 | 47 | 47 | 45 | 45 | 141,000 |
2010/01/25 | 44 | 47 | 44 | 47 | 152,000 |
2010/01/22 | 47 | 47 | 46 | 46 | 91,000 |
2010/01/21 | 47 | 48 | 47 | 47 | 302,000 |
2010/01/20 | 48 | 48 | 47 | 47 | 131,000 |
2010/01/19 | 47 | 49 | 47 | 47 | 91,000 |
2010/01/18 | 47 | 48 | 47 | 47 | 85,000 |
2010/01/15 | 49 | 49 | 48 | 48 | 219,000 |
2010/01/14 | 49 | 49 | 48 | 48 | 125,000 |
2010/01/13 | 49 | 49 | 48 | 49 | 95,000 |
2010/01/12 | 49 | 50 | 48 | 50 | 181,000 |
2010/01/08 | 48 | 49 | 47 | 49 | 168,000 |
2010/01/07 | 48 | 48 | 47 | 48 | 178,000 |
2010/01/06 | 48 | 49 | 47 | 48 | 124,000 |
2010/01/05 | 49 | 49 | 47 | 48 | 365,000 |
2010/01/04 | 49 | 49 | 48 | 48 | 113,000 |