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
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

このページの先頭へ