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 |
---|---|---|---|---|---|
2012/12/28 | 54 | 54 | 53 | 53 | 413,000 |
2012/12/27 | 54 | 54 | 53 | 54 | 375,000 |
2012/12/26 | 54 | 54 | 52 | 53 | 782,000 |
2012/12/25 | 56 | 56 | 53 | 54 | 2,898,000 |
2012/12/21 | 51 | 52 | 50 | 51 | 263,000 |
2012/12/20 | 51 | 52 | 51 | 51 | 158,000 |
2012/12/19 | 52 | 52 | 51 | 52 | 179,000 |
2012/12/18 | 51 | 52 | 51 | 51 | 203,000 |
2012/12/17 | 51 | 52 | 51 | 51 | 171,000 |
2012/12/14 | 51 | 52 | 50 | 51 | 725,000 |
2012/12/13 | 53 | 53 | 52 | 53 | 456,000 |
2012/12/12 | 52 | 53 | 52 | 53 | 431,000 |
2012/12/11 | 52 | 55 | 51 | 52 | 1,707,000 |
2012/12/10 | 52 | 53 | 51 | 51 | 370,000 |
2012/12/07 | 53 | 53 | 51 | 52 | 634,000 |
2012/12/06 | 51 | 53 | 50 | 53 | 287,000 |
2012/12/05 | 50 | 51 | 50 | 51 | 177,000 |
2012/12/04 | 50 | 51 | 50 | 50 | 500,000 |
2012/12/03 | 51 | 52 | 51 | 51 | 195,000 |
2012/11/30 | 51 | 53 | 51 | 51 | 604,000 |
2012/11/29 | 50 | 52 | 50 | 51 | 320,000 |
2012/11/28 | 51 | 52 | 50 | 50 | 393,000 |
2012/11/27 | 52 | 52 | 50 | 52 | 841,000 |
2012/11/26 | 52 | 54 | 51 | 53 | 863,000 |
2012/11/22 | 51 | 52 | 51 | 51 | 287,000 |
2012/11/21 | 51 | 52 | 50 | 51 | 881,000 |
2012/11/20 | 50 | 51 | 49 | 50 | 773,000 |
2012/11/19 | 49 | 50 | 49 | 50 | 646,000 |
2012/11/16 | 49 | 49 | 48 | 48 | 320,000 |
2012/11/15 | 47 | 49 | 47 | 49 | 791,000 |
2012/11/14 | 48 | 48 | 46 | 47 | 609,000 |
2012/11/13 | 49 | 49 | 47 | 48 | 1,039,000 |
2012/11/12 | 51 | 52 | 48 | 48 | 1,677,000 |
2012/11/09 | 53 | 53 | 50 | 51 | 2,363,000 |
2012/11/08 | 51 | 58 | 50 | 54 | 11,799,000 |
2012/11/07 | 47 | 52 | 46 | 49 | 2,375,000 |
2012/11/06 | 48 | 48 | 46 | 46 | 336,000 |
2012/11/05 | 48 | 49 | 47 | 47 | 66,000 |
2012/11/02 | 49 | 50 | 48 | 48 | 167,000 |
2012/11/01 | 46 | 51 | 46 | 48 | 921,000 |
2012/10/31 | 47 | 48 | 46 | 47 | 460,000 |
2012/10/30 | 46 | 48 | 45 | 46 | 1,194,000 |
2012/10/29 | 47 | 48 | 45 | 45 | 416,000 |
2012/10/26 | 49 | 49 | 46 | 47 | 498,000 |
2012/10/25 | 48 | 49 | 48 | 49 | 274,000 |
2012/10/24 | 47 | 49 | 47 | 48 | 505,000 |
2012/10/23 | 47 | 48 | 46 | 48 | 187,000 |
2012/10/22 | 46 | 48 | 46 | 47 | 361,000 |
2012/10/19 | 47 | 47 | 46 | 47 | 151,000 |
2012/10/18 | 46 | 47 | 45 | 47 | 277,000 |
2012/10/17 | 45 | 46 | 45 | 46 | 119,000 |
2012/10/16 | 45 | 46 | 45 | 45 | 141,000 |
2012/10/15 | 46 | 46 | 45 | 46 | 162,000 |
2012/10/12 | 45 | 46 | 45 | 46 | 244,000 |
2012/10/11 | 44 | 45 | 44 | 45 | 205,000 |
2012/10/10 | 44 | 45 | 44 | 45 | 234,000 |
2012/10/09 | 45 | 46 | 44 | 44 | 354,000 |
2012/10/05 | 44 | 46 | 44 | 46 | 307,000 |
2012/10/04 | 45 | 45 | 44 | 45 | 147,000 |
2012/10/03 | 44 | 45 | 44 | 45 | 61,000 |
2012/10/02 | 44 | 45 | 44 | 44 | 185,000 |
2012/10/01 | 45 | 45 | 44 | 45 | 46,000 |
2012/09/28 | 45 | 45 | 44 | 45 | 55,000 |
2012/09/27 | 45 | 46 | 44 | 45 | 247,000 |
2012/09/26 | 45 | 46 | 45 | 45 | 121,000 |
2012/09/25 | 45 | 46 | 45 | 45 | 85,000 |
2012/09/24 | 45 | 46 | 45 | 45 | 109,000 |
2012/09/21 | 46 | 47 | 46 | 46 | 276,000 |
2012/09/20 | 47 | 47 | 46 | 47 | 119,000 |
2012/09/19 | 46 | 47 | 46 | 46 | 262,000 |
2012/09/18 | 45 | 47 | 45 | 46 | 617,000 |
2012/09/14 | 46 | 47 | 45 | 45 | 1,287,000 |
2012/09/13 | 49 | 50 | 48 | 48 | 637,000 |
2012/09/12 | 51 | 52 | 48 | 50 | 1,183,000 |
2012/09/11 | 51 | 52 | 50 | 51 | 427,000 |
2012/09/10 | 50 | 52 | 50 | 52 | 808,000 |
2012/09/07 | 49 | 50 | 48 | 50 | 633,000 |
2012/09/06 | 50 | 50 | 49 | 49 | 970,000 |
2012/09/05 | 47 | 50 | 47 | 49 | 2,307,000 |
2012/09/04 | 46 | 49 | 46 | 46 | 1,169,000 |
2012/09/03 | 45 | 46 | 44 | 45 | 172,000 |
2012/08/31 | 44 | 46 | 44 | 45 | 324,000 |
2012/08/30 | 44 | 45 | 44 | 44 | 150,000 |
2012/08/29 | 45 | 45 | 44 | 44 | 115,000 |
2012/08/28 | 45 | 45 | 44 | 45 | 92,000 |
2012/08/27 | 44 | 45 | 44 | 44 | 69,000 |
2012/08/24 | 44 | 45 | 44 | 45 | 76,000 |
2012/08/23 | 45 | 46 | 44 | 44 | 199,000 |
2012/08/22 | 46 | 46 | 45 | 46 | 150,000 |
2012/08/21 | 46 | 47 | 45 | 46 | 158,000 |
2012/08/20 | 46 | 47 | 46 | 46 | 243,000 |
2012/08/17 | 46 | 47 | 45 | 46 | 240,000 |
2012/08/16 | 46 | 46 | 45 | 46 | 112,000 |
2012/08/15 | 46 | 47 | 45 | 46 | 173,000 |
2012/08/14 | 45 | 47 | 44 | 46 | 463,000 |
2012/08/13 | 45 | 45 | 44 | 45 | 100,000 |
2012/08/10 | 44 | 45 | 43 | 45 | 91,000 |
2012/08/09 | 45 | 45 | 43 | 43 | 197,000 |
2012/08/08 | 43 | 45 | 43 | 44 | 170,000 |
2012/08/07 | 43 | 44 | 42 | 44 | 180,000 |
2012/08/06 | 42 | 43 | 42 | 43 | 135,000 |
2012/08/03 | 43 | 43 | 42 | 43 | 225,000 |
2012/08/02 | 43 | 44 | 43 | 43 | 264,000 |
2012/08/01 | 43 | 44 | 43 | 44 | 52,000 |
2012/07/31 | 44 | 44 | 43 | 44 | 29,000 |
2012/07/30 | 45 | 45 | 43 | 44 | 131,000 |
2012/07/27 | 45 | 45 | 44 | 44 | 165,000 |
2012/07/26 | 45 | 45 | 43 | 45 | 325,000 |
2012/07/25 | 43 | 45 | 43 | 44 | 267,000 |
2012/07/24 | 43 | 43 | 42 | 43 | 377,000 |
2012/07/23 | 46 | 46 | 43 | 43 | 464,000 |
2012/07/20 | 46 | 46 | 46 | 46 | 267,000 |
2012/07/19 | 47 | 47 | 46 | 46 | 134,000 |
2012/07/18 | 47 | 47 | 46 | 46 | 181,000 |
2012/07/17 | 47 | 48 | 47 | 47 | 257,000 |
2012/07/13 | 47 | 47 | 46 | 46 | 252,000 |
2012/07/12 | 47 | 47 | 46 | 46 | 99,000 |
2012/07/11 | 48 | 48 | 46 | 46 | 409,000 |
2012/07/10 | 48 | 49 | 48 | 48 | 71,000 |
2012/07/09 | 49 | 50 | 48 | 48 | 143,000 |
2012/07/06 | 49 | 50 | 49 | 49 | 73,000 |
2012/07/05 | 51 | 52 | 49 | 50 | 415,000 |
2012/07/04 | 51 | 51 | 50 | 51 | 290,000 |
2012/07/03 | 49 | 52 | 49 | 52 | 725,000 |
2012/07/02 | 49 | 50 | 48 | 48 | 384,000 |
2012/06/29 | 48 | 49 | 48 | 49 | 292,000 |
2012/06/28 | 47 | 49 | 47 | 48 | 348,000 |
2012/06/27 | 48 | 48 | 47 | 47 | 183,000 |
2012/06/26 | 47 | 49 | 47 | 48 | 282,000 |
2012/06/25 | 50 | 50 | 48 | 48 | 627,000 |
2012/06/22 | 49 | 50 | 49 | 50 | 394,000 |
2012/06/21 | 49 | 51 | 48 | 51 | 1,124,000 |
2012/06/20 | 48 | 49 | 47 | 49 | 412,000 |
2012/06/19 | 48 | 49 | 48 | 48 | 127,000 |
2012/06/18 | 49 | 50 | 48 | 49 | 346,000 |
2012/06/15 | 49 | 50 | 48 | 49 | 658,000 |
2012/06/14 | 53 | 53 | 49 | 50 | 1,620,000 |
2012/06/13 | 51 | 56 | 50 | 54 | 2,913,000 |
2012/06/12 | 50 | 50 | 48 | 50 | 378,000 |
2012/06/11 | 51 | 52 | 49 | 50 | 486,000 |
2012/06/08 | 50 | 52 | 49 | 50 | 1,022,000 |
2012/06/07 | 48 | 50 | 48 | 50 | 459,000 |
2012/06/06 | 43 | 47 | 43 | 47 | 337,000 |
2012/06/05 | 42 | 44 | 42 | 44 | 138,000 |
2012/06/04 | 45 | 45 | 43 | 43 | 205,000 |
2012/06/01 | 47 | 47 | 45 | 46 | 165,000 |
2012/05/31 | 46 | 47 | 46 | 47 | 45,000 |
2012/05/30 | 47 | 48 | 47 | 48 | 90,000 |
2012/05/29 | 47 | 48 | 46 | 48 | 144,000 |
2012/05/28 | 47 | 49 | 47 | 47 | 117,000 |
2012/05/25 | 47 | 48 | 47 | 48 | 142,000 |
2012/05/24 | 47 | 48 | 46 | 48 | 223,000 |
2012/05/23 | 48 | 49 | 48 | 48 | 512,000 |
2012/05/22 | 46 | 47 | 46 | 47 | 138,000 |
2012/05/21 | 45 | 47 | 45 | 46 | 290,000 |
2012/05/18 | 44 | 45 | 42 | 45 | 240,000 |
2012/05/17 | 42 | 45 | 42 | 44 | 145,000 |
2012/05/16 | 43 | 44 | 42 | 42 | 127,000 |
2012/05/15 | 44 | 44 | 40 | 43 | 529,000 |
2012/05/14 | 46 | 46 | 44 | 44 | 312,000 |
2012/05/11 | 48 | 49 | 46 | 46 | 249,000 |
2012/05/10 | 47 | 49 | 47 | 48 | 194,000 |
2012/05/09 | 49 | 49 | 47 | 48 | 182,000 |
2012/05/08 | 51 | 52 | 48 | 49 | 563,000 |
2012/05/07 | 52 | 53 | 51 | 52 | 438,000 |
2012/05/02 | 52 | 54 | 52 | 54 | 156,000 |
2012/05/01 | 54 | 54 | 52 | 53 | 181,000 |
2012/04/27 | 53 | 55 | 53 | 54 | 343,000 |
2012/04/26 | 53 | 54 | 53 | 53 | 60,000 |
2012/04/25 | 54 | 54 | 53 | 53 | 110,000 |
2012/04/24 | 54 | 55 | 53 | 53 | 230,000 |
2012/04/23 | 56 | 56 | 54 | 54 | 208,000 |
2012/04/20 | 56 | 57 | 55 | 56 | 123,000 |
2012/04/19 | 57 | 57 | 55 | 56 | 292,000 |
2012/04/18 | 59 | 59 | 56 | 56 | 694,000 |
2012/04/17 | 56 | 60 | 55 | 58 | 1,541,000 |
2012/04/16 | 56 | 56 | 54 | 56 | 182,000 |
2012/04/13 | 54 | 55 | 54 | 55 | 120,000 |
2012/04/12 | 54 | 54 | 53 | 54 | 130,000 |
2012/04/11 | 53 | 54 | 53 | 53 | 124,000 |
2012/04/10 | 53 | 54 | 52 | 54 | 204,000 |
2012/04/09 | 53 | 53 | 52 | 53 | 108,000 |
2012/04/06 | 54 | 54 | 53 | 53 | 210,000 |
2012/04/05 | 53 | 54 | 52 | 54 | 372,000 |
2012/04/04 | 55 | 56 | 53 | 54 | 791,000 |
2012/04/03 | 56 | 57 | 55 | 55 | 265,000 |
2012/04/02 | 58 | 58 | 56 | 57 | 771,000 |
2012/03/30 | 59 | 59 | 57 | 58 | 354,000 |
2012/03/29 | 59 | 59 | 57 | 59 | 756,000 |
2012/03/28 | 61 | 61 | 59 | 59 | 243,000 |
2012/03/27 | 60 | 61 | 59 | 61 | 230,000 |
2012/03/26 | 61 | 61 | 59 | 59 | 421,000 |
2012/03/23 | 63 | 63 | 60 | 60 | 711,000 |
2012/03/22 | 63 | 64 | 62 | 63 | 465,000 |
2012/03/21 | 64 | 65 | 62 | 64 | 1,238,000 |
2012/03/19 | 64 | 66 | 62 | 63 | 5,140,000 |
2012/03/16 | 60 | 64 | 59 | 60 | 2,958,000 |
2012/03/15 | 60 | 61 | 59 | 60 | 550,000 |
2012/03/14 | 60 | 61 | 59 | 59 | 1,213,000 |
2012/03/13 | 59 | 60 | 59 | 60 | 265,000 |
2012/03/12 | 60 | 60 | 58 | 60 | 417,000 |
2012/03/09 | 59 | 60 | 58 | 60 | 401,000 |
2012/03/08 | 60 | 61 | 58 | 58 | 664,000 |
2012/03/07 | 59 | 61 | 58 | 60 | 1,147,000 |
2012/03/06 | 57 | 60 | 56 | 60 | 864,000 |
2012/03/05 | 58 | 58 | 57 | 57 | 212,000 |
2012/03/02 | 56 | 58 | 56 | 58 | 293,000 |
2012/03/01 | 57 | 57 | 55 | 56 | 334,000 |
2012/02/29 | 59 | 59 | 56 | 57 | 898,000 |
2012/02/28 | 59 | 59 | 57 | 59 | 617,000 |
2012/02/27 | 58 | 62 | 58 | 59 | 2,272,000 |
2012/02/24 | 59 | 60 | 57 | 58 | 1,081,000 |
2012/02/23 | 59 | 61 | 58 | 60 | 723,000 |
2012/02/22 | 59 | 60 | 58 | 60 | 878,000 |
2012/02/21 | 59 | 59 | 58 | 59 | 412,000 |
2012/02/20 | 58 | 60 | 57 | 59 | 840,000 |
2012/02/17 | 58 | 58 | 56 | 58 | 440,000 |
2012/02/16 | 57 | 59 | 56 | 58 | 904,000 |
2012/02/15 | 58 | 62 | 56 | 57 | 7,651,000 |
2012/02/14 | 52 | 60 | 51 | 60 | 4,183,000 |
2012/02/13 | 52 | 53 | 51 | 52 | 185,000 |
2012/02/10 | 52 | 53 | 51 | 53 | 385,000 |
2012/02/09 | 50 | 53 | 50 | 51 | 1,269,000 |
2012/02/08 | 51 | 52 | 50 | 50 | 327,000 |
2012/02/07 | 50 | 53 | 49 | 51 | 1,547,000 |
2012/02/06 | 48 | 50 | 48 | 48 | 358,000 |
2012/02/03 | 49 | 49 | 47 | 47 | 225,000 |
2012/02/02 | 49 | 50 | 48 | 49 | 220,000 |
2012/02/01 | 49 | 49 | 48 | 48 | 275,000 |
2012/01/31 | 50 | 50 | 48 | 49 | 189,000 |
2012/01/30 | 50 | 50 | 49 | 50 | 148,000 |
2012/01/27 | 51 | 52 | 49 | 50 | 447,000 |
2012/01/26 | 53 | 54 | 50 | 51 | 1,106,000 |
2012/01/25 | 48 | 53 | 48 | 51 | 2,327,000 |
2012/01/24 | 47 | 48 | 46 | 48 | 304,000 |
2012/01/23 | 46 | 47 | 45 | 46 | 233,000 |
2012/01/20 | 46 | 47 | 46 | 46 | 194,000 |
2012/01/19 | 46 | 47 | 45 | 46 | 117,000 |
2012/01/18 | 45 | 47 | 45 | 47 | 742,000 |
2012/01/17 | 46 | 46 | 45 | 46 | 366,000 |
2012/01/16 | 47 | 49 | 45 | 45 | 988,000 |
2012/01/13 | 46 | 46 | 45 | 46 | 168,000 |
2012/01/12 | 47 | 47 | 45 | 45 | 293,000 |
2012/01/11 | 48 | 48 | 45 | 47 | 889,000 |
2012/01/10 | 48 | 49 | 47 | 48 | 308,000 |
2012/01/06 | 50 | 50 | 48 | 48 | 617,000 |
2012/01/05 | 49 | 50 | 47 | 50 | 682,000 |
2012/01/04 | 48 | 49 | 46 | 48 | 951,000 |