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
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

このページの先頭へ