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 |
---|---|---|---|---|---|
2011/12/30 | 48 | 49 | 46 | 47 | 1,593,000 |
2011/12/29 | 49 | 54 | 48 | 48 | 7,285,000 |
2011/12/28 | 46 | 50 | 46 | 49 | 3,762,000 |
2011/12/27 | 43 | 47 | 43 | 46 | 1,381,000 |
2011/12/26 | 44 | 44 | 42 | 43 | 729,000 |
2011/12/22 | 45 | 46 | 43 | 44 | 962,000 |
2011/12/21 | 47 | 48 | 45 | 46 | 910,000 |
2011/12/20 | 46 | 48 | 45 | 47 | 969,000 |
2011/12/19 | 49 | 50 | 45 | 47 | 2,580,000 |
2011/12/16 | 48 | 49 | 45 | 48 | 2,822,000 |
2011/12/15 | 52 | 53 | 46 | 48 | 6,937,000 |
2011/12/14 | 44 | 55 | 43 | 52 | 17,218,000 |
2011/12/13 | 42 | 43 | 42 | 42 | 595,000 |
2011/12/12 | 45 | 47 | 42 | 42 | 1,718,000 |
2011/12/09 | 40 | 43 | 40 | 42 | 1,055,000 |
2011/12/08 | 39 | 41 | 39 | 41 | 474,000 |
2011/12/07 | 39 | 40 | 39 | 39 | 309,000 |
2011/12/06 | 39 | 40 | 38 | 38 | 470,000 |
2011/12/05 | 38 | 40 | 38 | 40 | 710,000 |
2011/12/02 | 38 | 38 | 37 | 37 | 124,000 |
2011/12/01 | 37 | 38 | 37 | 38 | 23,000 |
2011/11/30 | 37 | 38 | 36 | 37 | 96,000 |
2011/11/29 | 36 | 38 | 35 | 38 | 442,000 |
2011/11/28 | 36 | 37 | 35 | 35 | 155,000 |
2011/11/25 | 35 | 35 | 35 | 35 | 31,000 |
2011/11/24 | 37 | 37 | 35 | 35 | 78,000 |
2011/11/22 | 36 | 37 | 35 | 37 | 182,000 |
2011/11/21 | 36 | 36 | 35 | 36 | 220,000 |
2011/11/18 | 35 | 37 | 34 | 36 | 291,000 |
2011/11/17 | 34 | 35 | 34 | 35 | 171,000 |
2011/11/16 | 34 | 36 | 33 | 36 | 330,000 |
2011/11/15 | 34 | 35 | 34 | 34 | 256,000 |
2011/11/14 | 35 | 36 | 33 | 33 | 713,000 |
2011/11/11 | 36 | 36 | 35 | 35 | 34,000 |
2011/11/10 | 36 | 36 | 35 | 36 | 145,000 |
2011/11/09 | 36 | 37 | 36 | 37 | 55,000 |
2011/11/08 | 36 | 37 | 36 | 36 | 213,000 |
2011/11/07 | 37 | 37 | 36 | 37 | 47,000 |
2011/11/04 | 36 | 37 | 35 | 36 | 211,000 |
2011/11/02 | 35 | 36 | 35 | 35 | 213,000 |
2011/11/01 | 36 | 37 | 36 | 36 | 199,000 |
2011/10/31 | 36 | 36 | 35 | 35 | 19,000 |
2011/10/28 | 36 | 36 | 35 | 36 | 155,000 |
2011/10/27 | 35 | 36 | 34 | 36 | 93,000 |
2011/10/26 | 35 | 35 | 35 | 35 | 218,000 |
2011/10/25 | 34 | 35 | 34 | 35 | 387,000 |
2011/10/24 | 35 | 35 | 34 | 35 | 82,000 |
2011/10/21 | 35 | 35 | 34 | 35 | 229,000 |
2011/10/20 | 35 | 35 | 34 | 34 | 144,000 |
2011/10/19 | 35 | 35 | 34 | 34 | 370,000 |
2011/10/18 | 36 | 36 | 35 | 35 | 212,000 |
2011/10/17 | 36 | 37 | 35 | 36 | 707,000 |
2011/10/14 | 35 | 36 | 34 | 34 | 59,000 |
2011/10/13 | 35 | 36 | 34 | 36 | 91,000 |
2011/10/12 | 35 | 35 | 34 | 35 | 119,000 |
2011/10/11 | 35 | 35 | 34 | 35 | 71,000 |
2011/10/07 | 35 | 35 | 34 | 34 | 65,000 |
2011/10/06 | 36 | 36 | 34 | 34 | 226,000 |
2011/10/05 | 35 | 36 | 34 | 35 | 470,000 |
2011/10/04 | 36 | 36 | 35 | 35 | 45,000 |
2011/10/03 | 37 | 37 | 35 | 36 | 82,000 |
2011/09/30 | 37 | 37 | 36 | 37 | 254,000 |
2011/09/29 | 35 | 38 | 35 | 38 | 199,000 |
2011/09/28 | 35 | 36 | 34 | 35 | 89,000 |
2011/09/27 | 34 | 35 | 33 | 35 | 97,000 |
2011/09/26 | 35 | 35 | 33 | 34 | 367,000 |
2011/09/22 | 36 | 37 | 35 | 35 | 176,000 |
2011/09/21 | 37 | 38 | 36 | 36 | 238,000 |
2011/09/20 | 36 | 39 | 36 | 37 | 596,000 |
2011/09/16 | 37 | 37 | 36 | 37 | 58,000 |
2011/09/15 | 37 | 37 | 36 | 37 | 153,000 |
2011/09/14 | 37 | 37 | 36 | 36 | 388,000 |
2011/09/13 | 37 | 39 | 37 | 38 | 854,000 |
2011/09/12 | 36 | 37 | 36 | 36 | 154,000 |
2011/09/09 | 38 | 38 | 37 | 37 | 501,000 |
2011/09/08 | 37 | 39 | 37 | 38 | 529,000 |
2011/09/07 | 36 | 37 | 36 | 36 | 72,000 |
2011/09/06 | 37 | 37 | 35 | 37 | 102,000 |
2011/09/05 | 36 | 37 | 36 | 36 | 383,000 |
2011/09/02 | 38 | 38 | 36 | 38 | 483,000 |
2011/09/01 | 36 | 39 | 36 | 38 | 1,306,000 |
2011/08/31 | 35 | 37 | 35 | 35 | 729,000 |
2011/08/30 | 35 | 35 | 34 | 35 | 68,000 |
2011/08/29 | 33 | 34 | 33 | 34 | 24,000 |
2011/08/26 | 33 | 34 | 33 | 33 | 14,000 |
2011/08/25 | 33 | 34 | 33 | 33 | 37,000 |
2011/08/24 | 34 | 34 | 33 | 33 | 72,000 |
2011/08/23 | 34 | 34 | 33 | 33 | 132,000 |
2011/08/22 | 33 | 34 | 33 | 33 | 81,000 |
2011/08/19 | 34 | 34 | 33 | 34 | 269,000 |
2011/08/18 | 35 | 35 | 34 | 35 | 38,000 |
2011/08/17 | 34 | 35 | 34 | 35 | 82,000 |
2011/08/16 | 35 | 35 | 34 | 34 | 159,000 |
2011/08/15 | 35 | 35 | 34 | 35 | 178,000 |
2011/08/12 | 34 | 35 | 33 | 34 | 134,000 |
2011/08/11 | 32 | 33 | 32 | 33 | 174,000 |
2011/08/10 | 33 | 34 | 33 | 33 | 68,000 |
2011/08/09 | 31 | 33 | 30 | 32 | 400,000 |
2011/08/08 | 34 | 35 | 33 | 33 | 340,000 |
2011/08/05 | 35 | 35 | 34 | 34 | 736,000 |
2011/08/04 | 37 | 37 | 36 | 36 | 595,000 |
2011/08/03 | 36 | 37 | 36 | 36 | 139,000 |
2011/08/02 | 36 | 37 | 36 | 37 | 42,000 |
2011/08/01 | 36 | 37 | 36 | 36 | 102,000 |
2011/07/29 | 37 | 38 | 37 | 37 | 48,000 |
2011/07/28 | 37 | 38 | 36 | 38 | 752,000 |
2011/07/27 | 39 | 39 | 37 | 37 | 120,000 |
2011/07/26 | 39 | 39 | 38 | 39 | 346,000 |
2011/07/25 | 38 | 39 | 38 | 39 | 149,000 |
2011/07/22 | 39 | 39 | 37 | 38 | 297,000 |
2011/07/21 | 39 | 39 | 37 | 39 | 727,000 |
2011/07/20 | 38 | 40 | 38 | 40 | 1,986,000 |
2011/07/19 | 36 | 38 | 36 | 38 | 696,000 |
2011/07/15 | 37 | 37 | 36 | 36 | 352,000 |
2011/07/14 | 37 | 37 | 36 | 36 | 104,000 |
2011/07/13 | 36 | 37 | 36 | 37 | 480,000 |
2011/07/12 | 37 | 37 | 36 | 36 | 815,000 |
2011/07/11 | 36 | 38 | 36 | 37 | 334,000 |
2011/07/08 | 36 | 38 | 36 | 36 | 990,000 |
2011/07/07 | 36 | 37 | 36 | 36 | 287,000 |
2011/07/06 | 36 | 37 | 36 | 36 | 359,000 |
2011/07/05 | 37 | 38 | 36 | 36 | 519,000 |
2011/07/04 | 36 | 38 | 36 | 37 | 948,000 |
2011/07/01 | 36 | 37 | 36 | 36 | 189,000 |
2011/06/30 | 36 | 37 | 36 | 36 | 239,000 |
2011/06/29 | 37 | 38 | 36 | 36 | 482,000 |
2011/06/28 | 38 | 38 | 37 | 37 | 177,000 |
2011/06/27 | 38 | 38 | 37 | 38 | 105,000 |
2011/06/24 | 37 | 38 | 37 | 38 | 153,000 |
2011/06/23 | 38 | 38 | 37 | 37 | 105,000 |
2011/06/22 | 37 | 38 | 36 | 38 | 259,000 |
2011/06/21 | 36 | 37 | 36 | 37 | 49,000 |
2011/06/20 | 36 | 37 | 36 | 36 | 167,000 |
2011/06/17 | 37 | 37 | 36 | 36 | 87,000 |
2011/06/16 | 38 | 38 | 37 | 37 | 166,000 |
2011/06/15 | 37 | 38 | 36 | 38 | 221,000 |
2011/06/14 | 37 | 37 | 36 | 37 | 287,000 |
2011/06/13 | 36 | 37 | 35 | 37 | 153,000 |
2011/06/10 | 37 | 37 | 36 | 36 | 179,000 |
2011/06/09 | 35 | 37 | 35 | 36 | 90,000 |
2011/06/08 | 37 | 37 | 35 | 35 | 197,000 |
2011/06/07 | 36 | 36 | 35 | 35 | 207,000 |
2011/06/06 | 36 | 37 | 36 | 36 | 269,000 |
2011/06/03 | 36 | 37 | 36 | 36 | 159,000 |
2011/06/02 | 37 | 37 | 36 | 36 | 176,000 |
2011/06/01 | 36 | 38 | 36 | 38 | 455,000 |
2011/05/31 | 37 | 38 | 35 | 35 | 468,000 |
2011/05/30 | 37 | 38 | 37 | 37 | 75,000 |
2011/05/27 | 37 | 38 | 36 | 37 | 239,000 |
2011/05/26 | 37 | 38 | 37 | 37 | 134,000 |
2011/05/25 | 37 | 37 | 36 | 37 | 56,000 |
2011/05/24 | 36 | 37 | 36 | 37 | 318,000 |
2011/05/23 | 37 | 37 | 36 | 36 | 170,000 |
2011/05/20 | 38 | 39 | 37 | 37 | 278,000 |
2011/05/19 | 38 | 39 | 38 | 39 | 191,000 |
2011/05/18 | 38 | 39 | 38 | 38 | 234,000 |
2011/05/17 | 38 | 39 | 38 | 38 | 203,000 |
2011/05/16 | 39 | 40 | 39 | 39 | 478,000 |
2011/05/13 | 39 | 40 | 39 | 39 | 251,000 |
2011/05/12 | 39 | 40 | 39 | 39 | 259,000 |
2011/05/11 | 41 | 41 | 39 | 40 | 232,000 |
2011/05/10 | 40 | 41 | 40 | 40 | 528,000 |
2011/05/09 | 40 | 40 | 40 | 40 | 157,000 |
2011/05/06 | 41 | 41 | 40 | 40 | 686,000 |
2011/05/02 | 41 | 42 | 41 | 42 | 153,000 |
2011/04/28 | 41 | 42 | 40 | 41 | 442,000 |
2011/04/27 | 43 | 43 | 42 | 42 | 183,000 |
2011/04/26 | 44 | 44 | 42 | 43 | 348,000 |
2011/04/25 | 41 | 45 | 40 | 44 | 679,000 |
2011/04/22 | 42 | 42 | 41 | 41 | 349,000 |
2011/04/21 | 42 | 42 | 41 | 41 | 185,000 |
2011/04/20 | 40 | 42 | 40 | 41 | 208,000 |
2011/04/19 | 41 | 41 | 40 | 40 | 35,000 |
2011/04/18 | 42 | 42 | 41 | 42 | 257,000 |
2011/04/15 | 42 | 42 | 40 | 41 | 170,000 |
2011/04/14 | 40 | 42 | 40 | 41 | 180,000 |
2011/04/13 | 40 | 41 | 40 | 40 | 138,000 |
2011/04/12 | 42 | 42 | 41 | 41 | 194,000 |
2011/04/11 | 41 | 42 | 41 | 41 | 229,000 |
2011/04/08 | 41 | 42 | 41 | 41 | 205,000 |
2011/04/07 | 41 | 42 | 40 | 42 | 150,000 |
2011/04/06 | 40 | 41 | 40 | 41 | 313,000 |
2011/04/05 | 43 | 43 | 41 | 42 | 197,000 |
2011/04/04 | 43 | 44 | 43 | 44 | 149,000 |
2011/04/01 | 43 | 44 | 43 | 44 | 268,000 |
2011/03/31 | 43 | 44 | 43 | 44 | 302,000 |
2011/03/30 | 41 | 46 | 40 | 44 | 1,126,000 |
2011/03/29 | 41 | 41 | 40 | 41 | 70,000 |
2011/03/28 | 40 | 41 | 40 | 41 | 221,000 |
2011/03/25 | 43 | 43 | 41 | 41 | 115,000 |
2011/03/24 | 42 | 42 | 42 | 42 | 182,000 |
2011/03/23 | 42 | 44 | 42 | 42 | 499,000 |
2011/03/22 | 40 | 42 | 40 | 40 | 427,000 |
2011/03/18 | 37 | 39 | 37 | 39 | 200,000 |
2011/03/17 | 33 | 37 | 33 | 36 | 309,000 |
2011/03/16 | 30 | 35 | 30 | 34 | 601,000 |
2011/03/15 | 38 | 39 | 29 | 32 | 1,081,000 |
2011/03/14 | 38 | 42 | 36 | 36 | 1,089,000 |
2011/03/11 | 48 | 49 | 47 | 48 | 271,000 |
2011/03/10 | 49 | 49 | 48 | 48 | 242,000 |
2011/03/09 | 51 | 51 | 49 | 49 | 462,000 |
2011/03/08 | 51 | 52 | 50 | 50 | 1,385,000 |
2011/03/07 | 49 | 50 | 49 | 50 | 442,000 |
2011/03/04 | 50 | 52 | 48 | 49 | 937,000 |
2011/03/03 | 49 | 50 | 49 | 49 | 214,000 |
2011/03/02 | 50 | 50 | 49 | 49 | 201,000 |
2011/03/01 | 50 | 52 | 50 | 50 | 727,000 |
2011/02/28 | 48 | 49 | 47 | 49 | 198,000 |
2011/02/25 | 47 | 48 | 47 | 47 | 80,000 |
2011/02/24 | 48 | 48 | 47 | 47 | 129,000 |
2011/02/23 | 49 | 50 | 48 | 48 | 173,000 |
2011/02/22 | 51 | 51 | 49 | 49 | 322,000 |
2011/02/21 | 48 | 51 | 47 | 51 | 600,000 |
2011/02/18 | 48 | 48 | 47 | 47 | 63,000 |
2011/02/17 | 46 | 48 | 46 | 47 | 199,000 |
2011/02/16 | 48 | 48 | 46 | 47 | 253,000 |
2011/02/15 | 48 | 48 | 47 | 48 | 106,000 |
2011/02/14 | 47 | 48 | 46 | 47 | 210,000 |
2011/02/10 | 46 | 47 | 46 | 47 | 65,000 |
2011/02/09 | 47 | 48 | 46 | 47 | 142,000 |
2011/02/08 | 47 | 48 | 47 | 47 | 98,000 |
2011/02/07 | 47 | 48 | 47 | 47 | 106,000 |
2011/02/04 | 47 | 48 | 47 | 47 | 75,000 |
2011/02/03 | 47 | 47 | 46 | 47 | 80,000 |
2011/02/02 | 46 | 47 | 46 | 46 | 50,000 |
2011/02/01 | 46 | 47 | 46 | 46 | 40,000 |
2011/01/31 | 45 | 47 | 44 | 45 | 210,000 |
2011/01/28 | 48 | 48 | 45 | 46 | 269,000 |
2011/01/27 | 49 | 49 | 48 | 48 | 61,000 |
2011/01/26 | 48 | 49 | 47 | 49 | 60,000 |
2011/01/25 | 47 | 48 | 47 | 47 | 55,000 |
2011/01/24 | 47 | 47 | 46 | 47 | 137,000 |
2011/01/21 | 49 | 49 | 47 | 47 | 440,000 |
2011/01/20 | 52 | 52 | 49 | 49 | 346,000 |
2011/01/19 | 51 | 52 | 50 | 51 | 146,000 |
2011/01/18 | 51 | 53 | 51 | 52 | 733,000 |
2011/01/17 | 50 | 51 | 49 | 51 | 218,000 |
2011/01/14 | 50 | 51 | 49 | 49 | 168,000 |
2011/01/13 | 49 | 52 | 49 | 50 | 805,000 |
2011/01/12 | 49 | 50 | 49 | 49 | 205,000 |
2011/01/11 | 48 | 51 | 48 | 49 | 387,000 |
2011/01/07 | 49 | 49 | 48 | 49 | 135,000 |
2011/01/06 | 47 | 49 | 47 | 48 | 159,000 |
2011/01/05 | 48 | 48 | 47 | 47 | 149,000 |
2011/01/04 | 47 | 48 | 47 | 47 | 160,000 |