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 |
---|---|---|---|---|---|
2016/12/30 | 60 | 61 | 59 | 61 | 2,047,000 |
2016/12/29 | 61 | 61 | 60 | 61 | 2,064,000 |
2016/12/28 | 61 | 62 | 61 | 62 | 1,829,000 |
2016/12/27 | 62 | 62 | 60 | 62 | 2,792,000 |
2016/12/26 | 64 | 64 | 60 | 61 | 4,574,000 |
2016/12/22 | 63 | 63 | 62 | 63 | 2,506,000 |
2016/12/21 | 65 | 65 | 63 | 64 | 2,973,000 |
2016/12/20 | 62 | 66 | 62 | 65 | 4,502,000 |
2016/12/19 | 63 | 63 | 62 | 63 | 2,950,000 |
2016/12/16 | 64 | 65 | 63 | 64 | 2,344,000 |
2016/12/15 | 67 | 67 | 64 | 65 | 4,049,000 |
2016/12/14 | 69 | 70 | 66 | 67 | 3,491,000 |
2016/12/13 | 67 | 68 | 66 | 68 | 2,544,000 |
2016/12/12 | 67 | 68 | 66 | 67 | 2,550,000 |
2016/12/09 | 69 | 69 | 66 | 68 | 3,728,000 |
2016/12/08 | 72 | 72 | 68 | 69 | 3,283,000 |
2016/12/07 | 69 | 71 | 69 | 71 | 3,052,000 |
2016/12/06 | 66 | 69 | 65 | 68 | 2,718,000 |
2016/12/05 | 66 | 67 | 64 | 66 | 2,526,000 |
2016/12/02 | 64 | 67 | 63 | 67 | 4,712,000 |
2016/12/01 | 62 | 64 | 62 | 64 | 2,897,000 |
2016/11/30 | 62 | 63 | 61 | 61 | 2,825,000 |
2016/11/29 | 60 | 62 | 60 | 62 | 3,457,000 |
2016/11/28 | 60 | 60 | 59 | 60 | 1,628,000 |
2016/11/25 | 60 | 60 | 59 | 60 | 1,537,000 |
2016/11/24 | 60 | 60 | 59 | 60 | 2,329,000 |
2016/11/22 | 60 | 60 | 59 | 60 | 1,043,000 |
2016/11/21 | 59 | 60 | 58 | 60 | 1,667,000 |
2016/11/18 | 57 | 59 | 57 | 59 | 2,176,000 |
2016/11/17 | 56 | 57 | 56 | 57 | 1,094,000 |
2016/11/16 | 56 | 57 | 56 | 57 | 1,342,000 |
2016/11/15 | 57 | 57 | 56 | 56 | 1,081,000 |
2016/11/14 | 55 | 57 | 55 | 57 | 1,431,000 |
2016/11/11 | 56 | 57 | 54 | 54 | 2,016,000 |
2016/11/10 | 54 | 56 | 54 | 55 | 1,892,000 |
2016/11/09 | 56 | 56 | 50 | 52 | 2,788,000 |
2016/11/08 | 56 | 56 | 55 | 55 | 1,897,000 |
2016/11/07 | 56 | 57 | 54 | 56 | 2,760,000 |
2016/11/04 | 56 | 57 | 56 | 56 | 1,686,000 |
2016/11/02 | 58 | 58 | 56 | 56 | 2,936,000 |
2016/11/01 | 59 | 60 | 58 | 59 | 2,490,000 |
2016/10/31 | 59 | 60 | 59 | 59 | 1,287,000 |
2016/10/28 | 58 | 59 | 58 | 59 | 2,386,000 |
2016/10/27 | 59 | 61 | 59 | 59 | 2,606,000 |
2016/10/26 | 59 | 59 | 58 | 59 | 2,100,000 |
2016/10/25 | 60 | 62 | 59 | 60 | 4,143,000 |
2016/10/24 | 59 | 60 | 58 | 60 | 1,696,000 |
2016/10/21 | 59 | 60 | 58 | 58 | 2,188,000 |
2016/10/20 | 57 | 60 | 57 | 59 | 1,884,000 |
2016/10/19 | 58 | 59 | 57 | 57 | 1,759,000 |
2016/10/18 | 57 | 61 | 57 | 57 | 4,877,000 |
2016/10/17 | 56 | 57 | 56 | 57 | 1,185,000 |
2016/10/14 | 56 | 57 | 55 | 57 | 1,349,000 |
2016/10/13 | 56 | 57 | 56 | 57 | 828,000 |
2016/10/12 | 56 | 57 | 56 | 56 | 828,000 |
2016/10/11 | 56 | 57 | 56 | 57 | 1,620,000 |
2016/10/07 | 56 | 56 | 55 | 55 | 1,595,000 |
2016/10/06 | 57 | 57 | 55 | 55 | 1,702,000 |
2016/10/05 | 55 | 57 | 55 | 57 | 2,972,000 |
2016/10/04 | 55 | 56 | 55 | 55 | 1,291,000 |
2016/10/03 | 56 | 56 | 55 | 55 | 1,118,000 |
2016/09/30 | 55 | 56 | 55 | 55 | 641,000 |
2016/09/29 | 56 | 56 | 55 | 56 | 974,000 |
2016/09/28 | 55 | 56 | 54 | 55 | 1,545,000 |
2016/09/27 | 54 | 56 | 54 | 56 | 1,223,000 |
2016/09/26 | 55 | 55 | 54 | 55 | 985,000 |
2016/09/23 | 53 | 55 | 53 | 55 | 1,074,000 |
2016/09/21 | 53 | 54 | 52 | 53 | 1,200,000 |
2016/09/20 | 53 | 54 | 53 | 53 | 418,000 |
2016/09/16 | 52 | 55 | 52 | 53 | 1,427,000 |
2016/09/15 | 54 | 55 | 52 | 52 | 1,515,000 |
2016/09/14 | 56 | 56 | 54 | 54 | 1,726,000 |
2016/09/13 | 56 | 56 | 55 | 56 | 813,000 |
2016/09/12 | 55 | 57 | 54 | 56 | 2,289,000 |
2016/09/09 | 55 | 56 | 54 | 55 | 1,972,000 |
2016/09/08 | 55 | 56 | 54 | 55 | 3,052,000 |
2016/09/07 | 61 | 62 | 55 | 57 | 19,825,000 |
2016/09/06 | 50 | 51 | 50 | 50 | 1,355,000 |
2016/09/05 | 50 | 50 | 49 | 49 | 1,663,000 |
2016/09/02 | 49 | 50 | 48 | 49 | 1,265,000 |
2016/09/01 | 47 | 50 | 47 | 49 | 3,553,000 |
2016/08/31 | 47 | 47 | 46 | 46 | 613,000 |
2016/08/30 | 48 | 48 | 46 | 46 | 1,404,000 |
2016/08/29 | 47 | 48 | 46 | 48 | 1,035,000 |
2016/08/26 | 46 | 47 | 46 | 46 | 490,000 |
2016/08/25 | 47 | 47 | 46 | 46 | 264,000 |
2016/08/24 | 46 | 47 | 46 | 47 | 644,000 |
2016/08/23 | 47 | 47 | 45 | 46 | 896,000 |
2016/08/22 | 47 | 47 | 46 | 47 | 595,000 |
2016/08/19 | 46 | 47 | 46 | 46 | 671,000 |
2016/08/18 | 47 | 49 | 45 | 46 | 1,875,000 |
2016/08/17 | 45 | 48 | 45 | 47 | 1,839,000 |
2016/08/16 | 45 | 46 | 44 | 44 | 945,000 |
2016/08/15 | 45 | 46 | 45 | 46 | 1,087,000 |
2016/08/12 | 44 | 45 | 44 | 45 | 672,000 |
2016/08/10 | 45 | 45 | 43 | 43 | 1,157,000 |
2016/08/09 | 44 | 45 | 44 | 44 | 1,288,000 |
2016/08/08 | 43 | 45 | 43 | 45 | 1,454,000 |
2016/08/05 | 44 | 44 | 43 | 43 | 821,000 |
2016/08/04 | 43 | 44 | 42 | 44 | 1,034,000 |
2016/08/03 | 42 | 43 | 42 | 43 | 731,000 |
2016/08/02 | 43 | 43 | 42 | 42 | 810,000 |
2016/08/01 | 43 | 44 | 43 | 43 | 951,000 |
2016/07/29 | 43 | 44 | 42 | 44 | 952,000 |
2016/07/28 | 44 | 44 | 43 | 43 | 1,307,000 |
2016/07/27 | 45 | 45 | 44 | 44 | 979,000 |
2016/07/26 | 45 | 45 | 44 | 45 | 708,000 |
2016/07/25 | 44 | 46 | 43 | 45 | 1,573,000 |
2016/07/22 | 43 | 44 | 43 | 43 | 855,000 |
2016/07/21 | 44 | 44 | 43 | 43 | 806,000 |
2016/07/20 | 43 | 44 | 43 | 44 | 1,101,000 |
2016/07/19 | 43 | 45 | 43 | 43 | 948,000 |
2016/07/15 | 44 | 45 | 43 | 43 | 2,175,000 |
2016/07/14 | 43 | 44 | 43 | 44 | 928,000 |
2016/07/13 | 42 | 43 | 42 | 42 | 1,347,000 |
2016/07/12 | 42 | 43 | 42 | 42 | 1,083,000 |
2016/07/11 | 42 | 42 | 41 | 41 | 873,000 |
2016/07/08 | 41 | 42 | 40 | 40 | 930,000 |
2016/07/07 | 42 | 42 | 41 | 41 | 1,017,000 |
2016/07/06 | 41 | 42 | 41 | 42 | 1,427,000 |
2016/07/05 | 42 | 43 | 41 | 41 | 1,033,000 |
2016/07/04 | 40 | 42 | 40 | 42 | 1,121,000 |
2016/07/01 | 41 | 41 | 40 | 40 | 1,195,000 |
2016/06/30 | 41 | 41 | 40 | 41 | 1,323,000 |
2016/06/29 | 40 | 41 | 39 | 40 | 2,025,000 |
2016/06/28 | 40 | 41 | 39 | 40 | 1,584,000 |
2016/06/27 | 39 | 41 | 39 | 39 | 946,000 |
2016/06/24 | 43 | 43 | 38 | 40 | 1,949,000 |
2016/06/23 | 42 | 43 | 42 | 42 | 4,147,000 |
2016/06/22 | 42 | 43 | 42 | 43 | 2,638,000 |
2016/06/21 | 44 | 44 | 42 | 42 | 1,795,000 |
2016/06/20 | 43 | 44 | 43 | 44 | 1,259,000 |
2016/06/17 | 44 | 44 | 42 | 43 | 1,235,000 |
2016/06/16 | 45 | 45 | 43 | 43 | 1,205,000 |
2016/06/15 | 46 | 46 | 44 | 45 | 918,000 |
2016/06/14 | 47 | 47 | 45 | 45 | 1,528,000 |
2016/06/13 | 48 | 50 | 46 | 46 | 2,615,000 |
2016/06/10 | 46 | 48 | 46 | 47 | 1,246,000 |
2016/06/09 | 47 | 47 | 46 | 46 | 717,000 |
2016/06/08 | 46 | 47 | 46 | 47 | 613,000 |
2016/06/07 | 47 | 47 | 46 | 47 | 594,000 |
2016/06/06 | 47 | 47 | 46 | 47 | 1,016,000 |
2016/06/03 | 48 | 48 | 46 | 47 | 1,027,000 |
2016/06/02 | 47 | 47 | 46 | 47 | 1,172,000 |
2016/06/01 | 47 | 48 | 47 | 47 | 1,140,000 |
2016/05/31 | 47 | 48 | 46 | 47 | 1,230,000 |
2016/05/30 | 47 | 47 | 46 | 46 | 1,235,000 |
2016/05/27 | 47 | 47 | 46 | 46 | 1,257,000 |
2016/05/26 | 47 | 48 | 46 | 47 | 1,427,000 |
2016/05/25 | 47 | 47 | 46 | 46 | 1,126,000 |
2016/05/24 | 47 | 47 | 46 | 47 | 804,000 |
2016/05/23 | 47 | 47 | 46 | 47 | 974,000 |
2016/05/20 | 46 | 47 | 46 | 47 | 660,000 |
2016/05/19 | 46 | 47 | 46 | 46 | 935,000 |
2016/05/18 | 47 | 47 | 46 | 46 | 1,415,000 |
2016/05/17 | 47 | 48 | 47 | 47 | 557,000 |
2016/05/16 | 48 | 48 | 47 | 47 | 1,323,000 |
2016/05/13 | 48 | 48 | 47 | 47 | 1,095,000 |
2016/05/12 | 47 | 48 | 47 | 48 | 988,000 |
2016/05/11 | 49 | 49 | 47 | 47 | 1,164,000 |
2016/05/10 | 48 | 49 | 47 | 48 | 874,000 |
2016/05/09 | 47 | 48 | 47 | 48 | 1,045,000 |
2016/05/06 | 47 | 47 | 46 | 46 | 946,000 |
2016/05/02 | 46 | 47 | 46 | 46 | 1,423,000 |
2016/04/28 | 48 | 50 | 47 | 47 | 1,096,000 |
2016/04/27 | 49 | 50 | 48 | 48 | 930,000 |
2016/04/26 | 50 | 50 | 48 | 50 | 1,592,000 |
2016/04/25 | 50 | 52 | 50 | 50 | 1,369,000 |
2016/04/22 | 49 | 50 | 49 | 50 | 1,234,000 |
2016/04/21 | 48 | 50 | 48 | 49 | 869,000 |
2016/04/20 | 49 | 49 | 48 | 48 | 558,000 |
2016/04/19 | 48 | 49 | 47 | 47 | 876,000 |
2016/04/18 | 46 | 48 | 46 | 48 | 1,319,000 |
2016/04/15 | 49 | 49 | 47 | 47 | 1,227,000 |
2016/04/14 | 50 | 50 | 48 | 49 | 995,000 |
2016/04/13 | 49 | 50 | 48 | 49 | 1,311,000 |
2016/04/12 | 47 | 49 | 47 | 49 | 875,000 |
2016/04/11 | 47 | 47 | 46 | 47 | 640,000 |
2016/04/08 | 45 | 47 | 45 | 47 | 1,159,000 |
2016/04/07 | 44 | 46 | 44 | 45 | 1,238,000 |
2016/04/06 | 43 | 45 | 43 | 44 | 1,042,000 |
2016/04/05 | 45 | 45 | 44 | 44 | 895,000 |
2016/04/04 | 46 | 47 | 45 | 45 | 879,000 |
2016/04/01 | 49 | 49 | 46 | 47 | 1,226,000 |
2016/03/31 | 49 | 50 | 49 | 50 | 672,000 |
2016/03/30 | 50 | 50 | 49 | 49 | 513,000 |
2016/03/29 | 49 | 50 | 49 | 50 | 950,000 |
2016/03/28 | 49 | 49 | 48 | 49 | 229,000 |
2016/03/25 | 49 | 50 | 49 | 49 | 586,000 |
2016/03/24 | 49 | 50 | 48 | 49 | 1,339,000 |
2016/03/23 | 51 | 52 | 49 | 50 | 1,281,000 |
2016/03/22 | 52 | 52 | 50 | 51 | 1,282,000 |
2016/03/18 | 52 | 53 | 50 | 51 | 712,000 |
2016/03/17 | 53 | 54 | 52 | 52 | 2,677,000 |
2016/03/16 | 49 | 50 | 47 | 50 | 1,320,000 |
2016/03/15 | 50 | 50 | 48 | 49 | 701,000 |
2016/03/14 | 49 | 50 | 48 | 50 | 877,000 |
2016/03/11 | 47 | 48 | 47 | 48 | 741,000 |
2016/03/10 | 48 | 48 | 47 | 48 | 731,000 |
2016/03/09 | 46 | 47 | 46 | 47 | 958,000 |
2016/03/08 | 48 | 48 | 46 | 47 | 1,938,000 |
2016/03/07 | 47 | 50 | 47 | 48 | 3,362,000 |
2016/03/04 | 44 | 46 | 44 | 45 | 1,177,000 |
2016/03/03 | 43 | 45 | 43 | 45 | 1,634,000 |
2016/03/02 | 42 | 43 | 42 | 43 | 985,000 |
2016/03/01 | 42 | 43 | 41 | 42 | 1,187,000 |
2016/02/29 | 43 | 43 | 42 | 42 | 848,000 |
2016/02/26 | 41 | 43 | 41 | 43 | 825,000 |
2016/02/25 | 42 | 42 | 40 | 40 | 1,036,000 |
2016/02/24 | 42 | 42 | 40 | 42 | 580,000 |
2016/02/23 | 42 | 43 | 42 | 42 | 604,000 |
2016/02/22 | 42 | 42 | 41 | 41 | 715,000 |
2016/02/19 | 41 | 42 | 40 | 42 | 587,000 |
2016/02/18 | 41 | 42 | 41 | 42 | 435,000 |
2016/02/17 | 40 | 41 | 39 | 40 | 807,000 |
2016/02/16 | 39 | 42 | 39 | 40 | 664,000 |
2016/02/15 | 40 | 41 | 38 | 39 | 1,048,000 |
2016/02/12 | 38 | 39 | 37 | 37 | 1,194,000 |
2016/02/10 | 42 | 42 | 40 | 40 | 754,000 |
2016/02/09 | 43 | 44 | 41 | 42 | 1,070,000 |
2016/02/08 | 44 | 45 | 44 | 44 | 681,000 |
2016/02/05 | 44 | 45 | 44 | 44 | 794,000 |
2016/02/04 | 45 | 46 | 45 | 46 | 1,377,000 |
2016/02/03 | 46 | 47 | 46 | 46 | 665,000 |
2016/02/02 | 48 | 48 | 47 | 47 | 691,000 |
2016/02/01 | 48 | 48 | 47 | 48 | 653,000 |
2016/01/29 | 45 | 48 | 44 | 48 | 1,340,000 |
2016/01/28 | 46 | 47 | 45 | 45 | 842,000 |
2016/01/27 | 46 | 47 | 45 | 46 | 1,250,000 |
2016/01/26 | 46 | 46 | 45 | 46 | 544,000 |
2016/01/25 | 46 | 48 | 46 | 47 | 974,000 |
2016/01/22 | 45 | 47 | 45 | 46 | 1,110,000 |
2016/01/21 | 45 | 47 | 44 | 44 | 1,198,000 |
2016/01/20 | 48 | 48 | 45 | 45 | 950,000 |
2016/01/19 | 46 | 48 | 46 | 47 | 746,000 |
2016/01/18 | 46 | 47 | 46 | 47 | 1,081,000 |
2016/01/15 | 49 | 50 | 48 | 48 | 1,114,000 |
2016/01/14 | 49 | 49 | 47 | 49 | 1,025,000 |
2016/01/13 | 49 | 50 | 49 | 49 | 1,050,000 |
2016/01/12 | 51 | 52 | 48 | 48 | 2,299,000 |
2016/01/08 | 51 | 52 | 51 | 51 | 798,000 |
2016/01/07 | 53 | 53 | 51 | 52 | 1,025,000 |
2016/01/06 | 53 | 55 | 52 | 52 | 1,674,000 |
2016/01/05 | 53 | 54 | 53 | 53 | 1,061,000 |
2016/01/04 | 53 | 55 | 53 | 53 | 1,204,000 |