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 |
---|---|---|---|---|---|
2013/12/30 | 104 | 104 | 102 | 103 | 4,252,000 |
2013/12/27 | 105 | 105 | 100 | 103 | 5,990,000 |
2013/12/26 | 107 | 109 | 104 | 106 | 9,604,000 |
2013/12/25 | 97 | 102 | 97 | 102 | 12,257,000 |
2013/12/24 | 102 | 103 | 97 | 97 | 12,902,000 |
2013/12/20 | 103 | 109 | 101 | 105 | 12,361,000 |
2013/12/19 | 105 | 106 | 102 | 103 | 12,856,000 |
2013/12/18 | 106 | 107 | 103 | 106 | 10,471,000 |
2013/12/17 | 108 | 111 | 106 | 107 | 10,599,000 |
2013/12/16 | 109 | 110 | 106 | 108 | 12,981,000 |
2013/12/13 | 112 | 113 | 109 | 109 | 19,626,000 |
2013/12/12 | 120 | 120 | 114 | 115 | 19,780,000 |
2013/12/11 | 127 | 131 | 116 | 120 | 36,624,000 |
2013/12/10 | 121 | 128 | 120 | 128 | 18,572,000 |
2013/12/09 | 126 | 126 | 118 | 120 | 17,081,000 |
2013/12/06 | 125 | 128 | 120 | 123 | 22,412,000 |
2013/12/05 | 131 | 134 | 121 | 123 | 52,081,000 |
2013/12/04 | 132 | 138 | 120 | 135 | 125,140,000 |
2013/12/03 | 165 | 167 | 133 | 133 | 118,826,000 |
2013/12/02 | 153 | 170 | 151 | 169 | 148,372,000 |
2013/11/29 | 141 | 148 | 137 | 146 | 21,397,000 |
2013/11/28 | 134 | 139 | 129 | 139 | 27,120,000 |
2013/11/27 | 127 | 132 | 122 | 132 | 21,228,000 |
2013/11/26 | 117 | 128 | 115 | 127 | 25,526,000 |
2013/11/25 | 113 | 117 | 112 | 117 | 8,002,000 |
2013/11/22 | 117 | 120 | 111 | 115 | 20,057,000 |
2013/11/21 | 111 | 119 | 110 | 117 | 21,108,000 |
2013/11/20 | 106 | 111 | 105 | 109 | 13,837,000 |
2013/11/19 | 103 | 108 | 102 | 106 | 12,135,000 |
2013/11/18 | 97 | 107 | 95 | 105 | 15,087,000 |
2013/11/15 | 91 | 98 | 90 | 98 | 6,718,000 |
2013/11/14 | 92 | 94 | 91 | 92 | 3,907,000 |
2013/11/13 | 91 | 93 | 90 | 93 | 3,744,000 |
2013/11/12 | 90 | 91 | 86 | 91 | 5,254,000 |
2013/11/11 | 91 | 93 | 89 | 91 | 5,886,000 |
2013/11/08 | 85 | 90 | 85 | 90 | 5,080,000 |
2013/11/07 | 87 | 89 | 86 | 86 | 5,830,000 |
2013/11/06 | 82 | 87 | 82 | 87 | 6,380,000 |
2013/11/05 | 86 | 86 | 83 | 84 | 5,855,000 |
2013/11/01 | 87 | 91 | 86 | 87 | 7,000,000 |
2013/10/31 | 84 | 89 | 84 | 87 | 8,011,000 |
2013/10/30 | 89 | 90 | 82 | 83 | 7,556,000 |
2013/10/29 | 90 | 90 | 87 | 90 | 6,010,000 |
2013/10/28 | 91 | 93 | 87 | 91 | 8,226,000 |
2013/10/25 | 95 | 100 | 91 | 91 | 15,827,000 |
2013/10/24 | 88 | 95 | 86 | 93 | 9,838,000 |
2013/10/23 | 86 | 96 | 85 | 90 | 14,355,000 |
2013/10/22 | 83 | 88 | 83 | 85 | 11,535,000 |
2013/10/21 | 75 | 87 | 75 | 83 | 11,940,000 |
2013/10/18 | 75 | 76 | 74 | 74 | 5,988,000 |
2013/10/17 | 74 | 76 | 73 | 73 | 6,040,000 |
2013/10/16 | 73 | 74 | 72 | 73 | 5,904,000 |
2013/10/15 | 74 | 77 | 71 | 74 | 10,188,000 |
2013/10/11 | 70 | 71 | 69 | 71 | 5,725,000 |
2013/10/10 | 69 | 69 | 67 | 69 | 6,245,000 |
2013/10/09 | 65 | 70 | 65 | 68 | 7,336,000 |
2013/10/08 | 64 | 65 | 61 | 65 | 5,856,000 |
2013/10/07 | 63 | 68 | 63 | 65 | 6,622,000 |
2013/10/04 | 64 | 65 | 61 | 64 | 6,222,000 |
2013/10/03 | 66 | 66 | 62 | 65 | 6,602,000 |
2013/10/02 | 65 | 66 | 63 | 65 | 6,449,000 |
2013/10/01 | 63 | 68 | 62 | 65 | 8,767,000 |
2013/09/30 | 61 | 64 | 61 | 63 | 4,360,000 |
2013/09/27 | 61 | 62 | 61 | 62 | 3,468,000 |
2013/09/26 | 59 | 62 | 59 | 62 | 2,974,000 |
2013/09/25 | 61 | 61 | 59 | 60 | 2,763,000 |
2013/09/24 | 60 | 62 | 59 | 62 | 3,530,000 |
2013/09/20 | 59 | 59 | 58 | 59 | 2,454,000 |
2013/09/19 | 59 | 60 | 58 | 59 | 2,464,000 |
2013/09/18 | 57 | 58 | 56 | 58 | 3,828,000 |
2013/09/17 | 56 | 57 | 54 | 56 | 3,424,000 |
2013/09/13 | 55 | 56 | 54 | 56 | 2,894,000 |
2013/09/12 | 55 | 56 | 54 | 55 | 3,130,000 |
2013/09/11 | 56 | 56 | 54 | 54 | 2,294,000 |
2013/09/10 | 55 | 55 | 54 | 55 | 2,915,000 |
2013/09/09 | 55 | 55 | 54 | 55 | 2,338,000 |
2013/09/06 | 55 | 55 | 53 | 53 | 2,740,000 |
2013/09/05 | 54 | 55 | 53 | 54 | 2,654,000 |
2013/09/04 | 53 | 54 | 52 | 54 | 3,075,000 |
2013/09/03 | 54 | 54 | 53 | 53 | 2,687,000 |
2013/09/02 | 54 | 55 | 53 | 53 | 2,794,000 |
2013/08/30 | 56 | 56 | 55 | 55 | 2,213,000 |
2013/08/29 | 56 | 56 | 55 | 55 | 2,464,000 |
2013/08/28 | 56 | 56 | 56 | 56 | 2,548,000 |
2013/08/27 | 55 | 57 | 55 | 57 | 2,312,000 |
2013/08/26 | 56 | 57 | 56 | 56 | 2,057,000 |
2013/08/23 | 57 | 58 | 56 | 57 | 2,751,000 |
2013/08/22 | 57 | 57 | 56 | 57 | 3,270,000 |
2013/08/21 | 57 | 57 | 56 | 57 | 3,418,000 |
2013/08/20 | 57 | 57 | 56 | 57 | 2,375,000 |
2013/08/19 | 57 | 57 | 56 | 56 | 2,762,000 |
2013/08/16 | 56 | 57 | 56 | 57 | 2,916,000 |
2013/08/15 | 57 | 57 | 56 | 56 | 2,927,000 |
2013/08/14 | 56 | 57 | 56 | 57 | 2,468,000 |
2013/08/13 | 56 | 57 | 56 | 57 | 2,658,000 |
2013/08/12 | 57 | 57 | 55 | 55 | 2,460,000 |
2013/08/09 | 56 | 57 | 56 | 57 | 2,612,000 |
2013/08/08 | 56 | 56 | 55 | 56 | 2,127,000 |
2013/08/07 | 56 | 57 | 56 | 56 | 2,375,000 |
2013/08/06 | 57 | 57 | 56 | 57 | 2,072,000 |
2013/08/05 | 56 | 57 | 55 | 57 | 1,768,000 |
2013/08/02 | 55 | 56 | 55 | 55 | 2,206,000 |
2013/08/01 | 54 | 55 | 54 | 55 | 1,800,000 |
2013/07/31 | 55 | 55 | 54 | 54 | 2,118,000 |
2013/07/30 | 54 | 55 | 54 | 55 | 2,353,000 |
2013/07/29 | 55 | 55 | 53 | 53 | 2,114,000 |
2013/07/26 | 56 | 57 | 55 | 56 | 2,311,000 |
2013/07/25 | 58 | 58 | 56 | 57 | 1,833,000 |
2013/07/24 | 59 | 59 | 56 | 58 | 2,183,000 |
2013/07/23 | 58 | 59 | 58 | 59 | 1,215,000 |
2013/07/22 | 59 | 59 | 58 | 58 | 1,974,000 |
2013/07/19 | 60 | 60 | 58 | 58 | 1,835,000 |
2013/07/18 | 60 | 60 | 59 | 60 | 1,519,000 |
2013/07/17 | 60 | 60 | 59 | 60 | 1,567,000 |
2013/07/16 | 61 | 61 | 59 | 60 | 2,413,000 |
2013/07/12 | 60 | 60 | 59 | 60 | 1,654,000 |
2013/07/11 | 59 | 60 | 58 | 60 | 1,945,000 |
2013/07/10 | 59 | 60 | 59 | 59 | 1,642,000 |
2013/07/09 | 60 | 60 | 59 | 59 | 1,950,000 |
2013/07/08 | 60 | 61 | 59 | 59 | 2,045,000 |
2013/07/05 | 59 | 61 | 59 | 59 | 2,228,000 |
2013/07/04 | 58 | 61 | 57 | 61 | 2,466,000 |
2013/07/03 | 59 | 59 | 57 | 58 | 2,158,000 |
2013/07/02 | 58 | 60 | 57 | 60 | 1,950,000 |
2013/07/01 | 58 | 58 | 56 | 58 | 2,149,000 |
2013/06/28 | 55 | 57 | 54 | 57 | 1,657,000 |
2013/06/27 | 54 | 55 | 51 | 55 | 1,608,000 |
2013/06/26 | 56 | 56 | 52 | 53 | 1,861,000 |
2013/06/25 | 57 | 58 | 55 | 56 | 1,180,000 |
2013/06/24 | 57 | 59 | 57 | 57 | 1,473,000 |
2013/06/21 | 57 | 58 | 56 | 58 | 1,925,000 |
2013/06/20 | 59 | 60 | 59 | 59 | 1,407,000 |
2013/06/19 | 60 | 62 | 58 | 60 | 3,027,000 |
2013/06/18 | 58 | 58 | 57 | 57 | 1,185,000 |
2013/06/17 | 57 | 59 | 55 | 57 | 1,339,000 |
2013/06/14 | 56 | 57 | 55 | 56 | 1,741,000 |
2013/06/13 | 56 | 57 | 55 | 55 | 1,558,000 |
2013/06/12 | 54 | 58 | 54 | 58 | 1,298,000 |
2013/06/11 | 56 | 57 | 55 | 55 | 1,476,000 |
2013/06/10 | 55 | 59 | 54 | 57 | 1,138,000 |
2013/06/07 | 56 | 56 | 50 | 53 | 1,344,000 |
2013/06/06 | 60 | 61 | 56 | 56 | 2,329,000 |
2013/06/05 | 62 | 64 | 62 | 62 | 1,919,000 |
2013/06/04 | 62 | 63 | 59 | 63 | 2,140,000 |
2013/06/03 | 64 | 65 | 61 | 61 | 2,318,000 |
2013/05/31 | 64 | 65 | 64 | 65 | 1,368,000 |
2013/05/30 | 65 | 66 | 64 | 64 | 1,321,000 |
2013/05/29 | 66 | 67 | 64 | 66 | 1,374,000 |
2013/05/28 | 64 | 66 | 63 | 66 | 1,536,000 |
2013/05/27 | 64 | 64 | 63 | 63 | 1,206,000 |
2013/05/24 | 65 | 67 | 64 | 65 | 2,012,000 |
2013/05/23 | 71 | 72 | 66 | 66 | 3,483,000 |
2013/05/22 | 70 | 72 | 69 | 71 | 2,823,000 |
2013/05/21 | 71 | 71 | 69 | 70 | 2,025,000 |
2013/05/20 | 70 | 71 | 69 | 70 | 1,998,000 |
2013/05/17 | 66 | 69 | 65 | 69 | 2,309,000 |
2013/05/16 | 68 | 68 | 63 | 66 | 2,453,000 |
2013/05/15 | 71 | 72 | 68 | 69 | 2,148,000 |
2013/05/14 | 71 | 72 | 70 | 70 | 1,317,000 |
2013/05/13 | 72 | 72 | 71 | 71 | 1,505,000 |
2013/05/10 | 73 | 73 | 72 | 72 | 1,726,000 |
2013/05/09 | 73 | 73 | 72 | 72 | 1,913,000 |
2013/05/08 | 73 | 75 | 71 | 72 | 2,944,000 |
2013/05/07 | 72 | 73 | 71 | 73 | 1,877,000 |
2013/05/02 | 73 | 73 | 70 | 70 | 2,693,000 |
2013/05/01 | 74 | 74 | 72 | 73 | 2,596,000 |
2013/04/30 | 72 | 75 | 71 | 74 | 2,935,000 |
2013/04/26 | 73 | 74 | 71 | 72 | 2,814,000 |
2013/04/25 | 72 | 73 | 71 | 73 | 2,291,000 |
2013/04/24 | 72 | 72 | 70 | 72 | 2,342,000 |
2013/04/23 | 70 | 72 | 70 | 71 | 3,628,000 |
2013/04/22 | 69 | 70 | 68 | 69 | 2,452,000 |
2013/04/19 | 69 | 70 | 68 | 68 | 1,517,000 |
2013/04/18 | 69 | 71 | 68 | 68 | 1,938,000 |
2013/04/17 | 70 | 70 | 68 | 69 | 1,584,000 |
2013/04/16 | 68 | 70 | 67 | 70 | 1,628,000 |
2013/04/15 | 69 | 69 | 68 | 69 | 1,554,000 |
2013/04/12 | 70 | 71 | 68 | 69 | 3,061,000 |
2013/04/11 | 69 | 69 | 68 | 69 | 1,382,000 |
2013/04/10 | 68 | 69 | 66 | 68 | 1,883,000 |
2013/04/09 | 70 | 70 | 68 | 68 | 1,303,000 |
2013/04/08 | 68 | 69 | 67 | 69 | 1,957,000 |
2013/04/05 | 66 | 67 | 65 | 67 | 1,502,000 |
2013/04/04 | 64 | 65 | 63 | 65 | 1,783,000 |
2013/04/03 | 64 | 65 | 63 | 65 | 2,082,000 |
2013/04/02 | 63 | 63 | 62 | 63 | 2,065,000 |
2013/04/01 | 68 | 68 | 64 | 64 | 1,487,000 |
2013/03/29 | 69 | 69 | 67 | 67 | 783,000 |
2013/03/28 | 68 | 69 | 67 | 68 | 1,683,000 |
2013/03/27 | 67 | 68 | 66 | 67 | 1,010,000 |
2013/03/26 | 68 | 68 | 66 | 66 | 1,100,000 |
2013/03/25 | 68 | 68 | 66 | 67 | 872,000 |
2013/03/22 | 69 | 69 | 67 | 67 | 1,816,000 |
2013/03/21 | 72 | 72 | 68 | 69 | 2,273,000 |
2013/03/19 | 71 | 73 | 70 | 71 | 2,363,000 |
2013/03/18 | 69 | 76 | 69 | 71 | 11,279,000 |
2013/03/15 | 69 | 70 | 66 | 67 | 3,162,000 |
2013/03/14 | 66 | 72 | 65 | 70 | 4,616,000 |
2013/03/13 | 67 | 68 | 66 | 66 | 894,000 |
2013/03/12 | 69 | 70 | 67 | 67 | 1,098,000 |
2013/03/11 | 67 | 69 | 66 | 68 | 1,998,000 |
2013/03/08 | 66 | 68 | 65 | 68 | 1,574,000 |
2013/03/07 | 65 | 67 | 65 | 66 | 1,887,000 |
2013/03/06 | 65 | 65 | 64 | 65 | 660,000 |
2013/03/05 | 64 | 65 | 63 | 63 | 944,000 |
2013/03/04 | 64 | 65 | 63 | 64 | 336,000 |
2013/03/01 | 65 | 65 | 63 | 64 | 972,000 |
2013/02/28 | 66 | 66 | 64 | 65 | 941,000 |
2013/02/27 | 64 | 65 | 63 | 65 | 810,000 |
2013/02/26 | 62 | 65 | 62 | 63 | 1,046,000 |
2013/02/25 | 63 | 65 | 62 | 63 | 1,207,000 |
2013/02/22 | 62 | 62 | 61 | 61 | 491,000 |
2013/02/21 | 64 | 64 | 62 | 62 | 508,000 |
2013/02/20 | 64 | 65 | 63 | 64 | 847,000 |
2013/02/19 | 62 | 65 | 61 | 64 | 997,000 |
2013/02/18 | 59 | 62 | 59 | 61 | 594,000 |
2013/02/15 | 62 | 62 | 57 | 59 | 1,546,000 |
2013/02/14 | 65 | 65 | 62 | 62 | 1,486,000 |
2013/02/13 | 67 | 67 | 65 | 65 | 947,000 |
2013/02/12 | 66 | 68 | 66 | 67 | 1,154,000 |
2013/02/08 | 70 | 70 | 66 | 66 | 1,276,000 |
2013/02/07 | 71 | 72 | 68 | 70 | 1,974,000 |
2013/02/06 | 72 | 75 | 68 | 70 | 7,285,000 |
2013/02/05 | 64 | 78 | 63 | 73 | 16,773,000 |
2013/02/04 | 64 | 65 | 63 | 63 | 636,000 |
2013/02/01 | 65 | 65 | 63 | 63 | 1,218,000 |
2013/01/31 | 65 | 66 | 64 | 64 | 1,107,000 |
2013/01/30 | 66 | 66 | 63 | 66 | 2,113,000 |
2013/01/29 | 67 | 68 | 65 | 66 | 1,149,000 |
2013/01/28 | 68 | 70 | 68 | 68 | 1,650,000 |
2013/01/25 | 72 | 72 | 67 | 70 | 2,704,000 |
2013/01/24 | 73 | 74 | 66 | 71 | 2,748,000 |
2013/01/23 | 69 | 75 | 69 | 71 | 4,552,000 |
2013/01/22 | 67 | 73 | 65 | 69 | 3,953,000 |
2013/01/21 | 65 | 67 | 63 | 65 | 1,006,000 |
2013/01/18 | 65 | 68 | 65 | 66 | 1,403,000 |
2013/01/17 | 64 | 76 | 63 | 65 | 10,988,000 |
2013/01/16 | 68 | 69 | 62 | 63 | 2,592,000 |
2013/01/15 | 62 | 67 | 61 | 67 | 2,408,000 |
2013/01/11 | 62 | 63 | 60 | 61 | 1,306,000 |
2013/01/10 | 60 | 63 | 60 | 61 | 2,580,000 |
2013/01/09 | 55 | 60 | 55 | 58 | 3,789,000 |
2013/01/08 | 55 | 56 | 54 | 54 | 921,000 |
2013/01/07 | 54 | 55 | 53 | 55 | 990,000 |
2013/01/04 | 54 | 55 | 53 | 55 | 413,000 |