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 |
---|---|---|---|---|---|
2017/12/29 | 601 | 604 | 585 | 597 | 588,000 |
2017/12/28 | 552 | 552 | 548 | 551 | 10,700 |
2017/12/27 | 550 | 554 | 550 | 552 | 10,100 |
2017/12/26 | 548 | 552 | 547 | 549 | 36,800 |
2017/12/25 | 553 | 555 | 547 | 548 | 30,500 |
2017/12/22 | 557 | 559 | 555 | 557 | 23,400 |
2017/12/21 | 552 | 557 | 550 | 557 | 45,100 |
2017/12/20 | 550 | 556 | 549 | 552 | 16,800 |
2017/12/19 | 557 | 557 | 547 | 550 | 41,400 |
2017/12/18 | 565 | 565 | 552 | 553 | 41,500 |
2017/12/15 | 565 | 565 | 559 | 563 | 22,200 |
2017/12/14 | 577 | 577 | 559 | 566 | 56,900 |
2017/12/13 | 574 | 575 | 571 | 573 | 50,900 |
2017/12/12 | 565 | 575 | 562 | 573 | 82,200 |
2017/12/11 | 560 | 580 | 552 | 558 | 98,500 |
2017/12/08 | 546 | 553 | 546 | 552 | 21,400 |
2017/12/07 | 547 | 550 | 546 | 550 | 13,900 |
2017/12/06 | 553 | 553 | 546 | 547 | 35,300 |
2017/12/05 | 555 | 555 | 550 | 554 | 19,700 |
2017/12/04 | 556 | 558 | 553 | 555 | 25,400 |
2017/12/01 | 556 | 558 | 552 | 556 | 24,700 |
2017/11/30 | 556 | 558 | 553 | 554 | 13,000 |
2017/11/29 | 556 | 559 | 551 | 556 | 20,700 |
2017/11/28 | 554 | 557 | 550 | 557 | 23,300 |
2017/11/27 | 560 | 561 | 551 | 554 | 23,000 |
2017/11/24 | 557 | 561 | 555 | 560 | 19,000 |
2017/11/22 | 563 | 563 | 557 | 558 | 11,100 |
2017/11/21 | 561 | 561 | 555 | 557 | 19,200 |
2017/11/20 | 553 | 565 | 553 | 559 | 20,700 |
2017/11/17 | 573 | 573 | 562 | 563 | 25,200 |
2017/11/16 | 572 | 576 | 570 | 572 | 9,800 |
2017/11/15 | 578 | 578 | 567 | 572 | 41,300 |
2017/11/14 | 580 | 580 | 575 | 577 | 17,500 |
2017/11/13 | 578 | 584 | 578 | 580 | 38,600 |
2017/11/10 | 572 | 580 | 572 | 580 | 20,900 |
2017/11/09 | 578 | 579 | 571 | 578 | 39,600 |
2017/11/08 | 577 | 578 | 575 | 577 | 21,200 |
2017/11/07 | 581 | 582 | 573 | 582 | 36,000 |
2017/11/06 | 584 | 588 | 580 | 584 | 22,700 |
2017/11/02 | 589 | 589 | 581 | 583 | 13,700 |
2017/11/01 | 589 | 592 | 583 | 587 | 33,200 |
2017/10/31 | 593 | 598 | 586 | 587 | 46,800 |
2017/10/30 | 588 | 600 | 580 | 600 | 45,300 |
2017/10/27 | 584 | 586 | 583 | 584 | 10,700 |
2017/10/26 | 582 | 585 | 580 | 585 | 17,400 |
2017/10/25 | 584 | 584 | 579 | 582 | 20,000 |
2017/10/24 | 577 | 585 | 577 | 582 | 28,900 |
2017/10/23 | 583 | 584 | 576 | 582 | 18,500 |
2017/10/20 | 585 | 586 | 582 | 582 | 19,800 |
2017/10/19 | 593 | 593 | 586 | 586 | 18,800 |
2017/10/18 | 595 | 595 | 589 | 593 | 21,100 |
2017/10/17 | 593 | 595 | 590 | 594 | 21,500 |
2017/10/16 | 590 | 591 | 584 | 590 | 37,800 |
2017/10/13 | 588 | 589 | 582 | 587 | 25,900 |
2017/10/12 | 588 | 589 | 586 | 588 | 18,300 |
2017/10/11 | 580 | 586 | 578 | 586 | 34,900 |
2017/10/10 | 580 | 580 | 570 | 578 | 43,800 |
2017/10/06 | 584 | 584 | 578 | 578 | 20,300 |
2017/10/05 | 582 | 583 | 577 | 582 | 23,700 |
2017/10/04 | 581 | 585 | 579 | 579 | 32,700 |
2017/10/03 | 580 | 584 | 576 | 580 | 58,000 |
2017/10/02 | 573 | 578 | 568 | 575 | 65,100 |
2017/09/29 | 563 | 569 | 560 | 566 | 23,100 |
2017/09/28 | 561 | 568 | 556 | 565 | 60,000 |
2017/09/27 | 573 | 573 | 561 | 565 | 46,800 |
2017/09/26 | 578 | 578 | 570 | 574 | 80,000 |
2017/09/25 | 582 | 584 | 578 | 581 | 29,300 |
2017/09/22 | 592 | 592 | 581 | 584 | 34,000 |
2017/09/21 | 590 | 591 | 585 | 590 | 26,400 |
2017/09/20 | 598 | 598 | 589 | 591 | 36,600 |
2017/09/19 | 593 | 599 | 593 | 595 | 30,200 |
2017/09/15 | 602 | 603 | 591 | 595 | 31,500 |
2017/09/14 | 620 | 620 | 595 | 599 | 97,300 |
2017/09/13 | 624 | 625 | 611 | 623 | 35,900 |
2017/09/12 | 605 | 618 | 601 | 617 | 74,900 |
2017/09/11 | 598 | 613 | 590 | 599 | 91,700 |
2017/09/08 | 611 | 613 | 605 | 608 | 25,400 |
2017/09/07 | 623 | 623 | 610 | 615 | 13,900 |
2017/09/06 | 615 | 622 | 600 | 622 | 40,000 |
2017/09/05 | 632 | 633 | 615 | 615 | 46,400 |
2017/09/04 | 647 | 647 | 632 | 632 | 24,700 |
2017/09/01 | 641 | 648 | 634 | 648 | 24,800 |
2017/08/31 | 643 | 643 | 634 | 638 | 18,700 |
2017/08/30 | 640 | 642 | 633 | 640 | 30,000 |
2017/08/29 | 645 | 645 | 640 | 640 | 26,500 |
2017/08/28 | 648 | 648 | 640 | 647 | 27,900 |
2017/08/25 | 646 | 650 | 642 | 645 | 34,400 |
2017/08/24 | 641 | 646 | 638 | 646 | 12,900 |
2017/08/23 | 646 | 646 | 640 | 641 | 14,200 |
2017/08/22 | 646 | 647 | 632 | 646 | 39,500 |
2017/08/21 | 644 | 646 | 637 | 644 | 26,800 |
2017/08/18 | 651 | 653 | 631 | 638 | 62,700 |
2017/08/17 | 649 | 663 | 645 | 658 | 52,900 |
2017/08/16 | 645 | 650 | 644 | 647 | 25,800 |
2017/08/15 | 650 | 652 | 646 | 646 | 19,900 |
2017/08/14 | 641 | 647 | 640 | 645 | 51,700 |
2017/08/10 | 646 | 651 | 643 | 646 | 36,100 |
2017/08/09 | 650 | 655 | 643 | 651 | 71,600 |
2017/08/08 | 651 | 651 | 641 | 643 | 17,700 |
2017/08/07 | 650 | 650 | 645 | 647 | 16,600 |
2017/08/04 | 644 | 650 | 641 | 644 | 22,200 |
2017/08/03 | 644 | 651 | 640 | 644 | 33,100 |
2017/08/02 | 641 | 653 | 641 | 652 | 40,700 |
2017/08/01 | 656 | 658 | 639 | 641 | 67,400 |
2017/07/31 | 666 | 670 | 659 | 659 | 48,900 |
2017/07/28 | 665 | 667 | 656 | 666 | 92,300 |
2017/07/27 | 663 | 668 | 644 | 666 | 234,700 |
2017/07/27 | 1 -> 0.10 分割 | ||||
2017/07/26 | 67 | 67 | 65 | 67 | 2,141,000 |
2017/07/25 | 67 | 68 | 67 | 68 | 1,820,000 |
2017/07/24 | 68 | 68 | 67 | 68 | 2,096,000 |
2017/07/21 | 67 | 68 | 67 | 67 | 2,270,000 |
2017/07/20 | 66 | 68 | 66 | 68 | 1,838,000 |
2017/07/19 | 67 | 68 | 66 | 68 | 2,926,000 |
2017/07/18 | 69 | 69 | 67 | 67 | 2,068,000 |
2017/07/14 | 70 | 70 | 68 | 68 | 1,804,000 |
2017/07/13 | 67 | 70 | 67 | 70 | 2,635,000 |
2017/07/12 | 68 | 68 | 66 | 67 | 2,238,000 |
2017/07/11 | 67 | 68 | 67 | 68 | 1,911,000 |
2017/07/10 | 67 | 68 | 66 | 67 | 2,231,000 |
2017/07/07 | 68 | 68 | 67 | 67 | 1,713,000 |
2017/07/06 | 69 | 69 | 66 | 67 | 2,741,000 |
2017/07/05 | 65 | 69 | 65 | 69 | 7,147,000 |
2017/07/04 | 65 | 65 | 64 | 64 | 1,459,000 |
2017/07/03 | 64 | 65 | 64 | 64 | 2,060,000 |
2017/06/30 | 64 | 65 | 64 | 65 | 2,558,000 |
2017/06/29 | 65 | 65 | 64 | 65 | 3,369,000 |
2017/06/28 | 65 | 65 | 64 | 64 | 2,864,000 |
2017/06/27 | 64 | 65 | 64 | 64 | 2,024,000 |
2017/06/26 | 64 | 65 | 63 | 65 | 2,579,000 |
2017/06/23 | 65 | 65 | 64 | 64 | 2,381,000 |
2017/06/22 | 64 | 65 | 64 | 65 | 3,124,000 |
2017/06/21 | 63 | 64 | 63 | 64 | 2,782,000 |
2017/06/20 | 63 | 64 | 63 | 64 | 2,528,000 |
2017/06/19 | 63 | 64 | 62 | 64 | 2,129,000 |
2017/06/16 | 63 | 64 | 62 | 64 | 3,463,000 |
2017/06/15 | 60 | 62 | 60 | 62 | 2,681,000 |
2017/06/14 | 64 | 64 | 60 | 61 | 3,736,000 |
2017/06/13 | 60 | 63 | 59 | 63 | 4,704,000 |
2017/06/12 | 59 | 59 | 58 | 59 | 2,299,000 |
2017/06/09 | 58 | 59 | 58 | 59 | 2,139,000 |
2017/06/08 | 58 | 59 | 57 | 59 | 3,198,000 |
2017/06/07 | 58 | 59 | 57 | 59 | 2,346,000 |
2017/06/06 | 59 | 60 | 57 | 57 | 2,874,000 |
2017/06/05 | 59 | 59 | 58 | 58 | 2,252,000 |
2017/06/02 | 59 | 60 | 58 | 60 | 2,568,000 |
2017/06/01 | 58 | 59 | 57 | 58 | 2,397,000 |
2017/05/31 | 57 | 58 | 57 | 57 | 2,239,000 |
2017/05/30 | 58 | 58 | 57 | 57 | 2,727,000 |
2017/05/29 | 59 | 59 | 57 | 58 | 2,853,000 |
2017/05/26 | 60 | 60 | 59 | 59 | 2,964,000 |
2017/05/25 | 58 | 60 | 57 | 60 | 4,106,000 |
2017/05/24 | 58 | 59 | 57 | 59 | 3,513,000 |
2017/05/23 | 57 | 58 | 56 | 58 | 2,798,000 |
2017/05/22 | 57 | 57 | 56 | 56 | 2,864,000 |
2017/05/19 | 56 | 58 | 56 | 57 | 3,205,000 |
2017/05/18 | 56 | 56 | 55 | 55 | 2,712,000 |
2017/05/17 | 59 | 59 | 57 | 58 | 3,470,000 |
2017/05/16 | 58 | 59 | 57 | 58 | 4,142,000 |
2017/05/15 | 57 | 58 | 56 | 58 | 3,587,000 |
2017/05/12 | 57 | 58 | 56 | 57 | 3,450,000 |
2017/05/11 | 57 | 58 | 57 | 58 | 2,980,000 |
2017/05/10 | 58 | 59 | 57 | 57 | 2,795,000 |
2017/05/09 | 58 | 59 | 57 | 58 | 2,931,000 |
2017/05/08 | 58 | 59 | 57 | 58 | 3,170,000 |
2017/05/02 | 53 | 57 | 53 | 57 | 4,281,000 |
2017/05/01 | 54 | 55 | 53 | 53 | 3,520,000 |
2017/04/28 | 56 | 56 | 55 | 55 | 2,605,000 |
2017/04/27 | 56 | 57 | 56 | 56 | 1,485,000 |
2017/04/26 | 56 | 56 | 55 | 56 | 1,888,000 |
2017/04/25 | 56 | 56 | 55 | 55 | 2,123,000 |
2017/04/24 | 55 | 56 | 54 | 55 | 2,885,000 |
2017/04/21 | 56 | 56 | 54 | 55 | 2,816,000 |
2017/04/20 | 56 | 56 | 55 | 56 | 1,737,000 |
2017/04/19 | 54 | 56 | 54 | 56 | 1,888,000 |
2017/04/18 | 55 | 55 | 53 | 54 | 3,001,000 |
2017/04/17 | 51 | 54 | 51 | 54 | 4,427,000 |
2017/04/14 | 51 | 52 | 51 | 51 | 2,225,000 |
2017/04/13 | 51 | 52 | 50 | 52 | 2,257,000 |
2017/04/12 | 53 | 53 | 51 | 52 | 1,878,000 |
2017/04/11 | 54 | 55 | 53 | 53 | 2,603,000 |
2017/04/10 | 54 | 54 | 53 | 54 | 2,442,000 |
2017/04/07 | 53 | 55 | 53 | 54 | 2,340,000 |
2017/04/06 | 54 | 55 | 51 | 52 | 4,285,000 |
2017/04/05 | 56 | 57 | 54 | 54 | 2,410,000 |
2017/04/04 | 58 | 58 | 56 | 56 | 2,587,000 |
2017/04/03 | 57 | 58 | 57 | 57 | 1,886,000 |
2017/03/31 | 57 | 58 | 57 | 57 | 2,577,000 |
2017/03/30 | 57 | 58 | 57 | 58 | 2,143,000 |
2017/03/29 | 58 | 59 | 56 | 58 | 3,826,000 |
2017/03/28 | 59 | 59 | 57 | 58 | 978,000 |
2017/03/27 | 59 | 59 | 58 | 58 | 1,283,000 |
2017/03/24 | 58 | 59 | 57 | 59 | 3,191,000 |
2017/03/23 | 59 | 59 | 58 | 58 | 1,325,000 |
2017/03/22 | 59 | 59 | 58 | 59 | 1,782,000 |
2017/03/21 | 60 | 60 | 59 | 60 | 2,763,000 |
2017/03/17 | 63 | 64 | 60 | 60 | 4,248,000 |
2017/03/16 | 65 | 65 | 63 | 65 | 2,484,000 |
2017/03/15 | 64 | 64 | 63 | 64 | 1,618,000 |
2017/03/14 | 64 | 65 | 63 | 63 | 2,053,000 |
2017/03/13 | 65 | 65 | 64 | 64 | 1,668,000 |
2017/03/10 | 65 | 66 | 63 | 65 | 4,939,000 |
2017/03/09 | 67 | 68 | 66 | 66 | 1,805,000 |
2017/03/08 | 67 | 67 | 66 | 67 | 2,051,000 |
2017/03/07 | 66 | 67 | 66 | 66 | 1,664,000 |
2017/03/06 | 67 | 68 | 66 | 66 | 2,500,000 |
2017/03/03 | 66 | 68 | 65 | 67 | 3,606,000 |
2017/03/02 | 64 | 66 | 64 | 66 | 2,919,000 |
2017/03/01 | 65 | 65 | 63 | 64 | 2,741,000 |
2017/02/28 | 65 | 65 | 64 | 65 | 1,778,000 |
2017/02/27 | 64 | 65 | 64 | 65 | 2,018,000 |
2017/02/24 | 65 | 65 | 64 | 65 | 1,618,000 |
2017/02/23 | 65 | 65 | 63 | 65 | 2,114,000 |
2017/02/22 | 66 | 66 | 65 | 66 | 1,531,000 |
2017/02/21 | 66 | 66 | 65 | 66 | 1,104,000 |
2017/02/20 | 65 | 66 | 64 | 66 | 1,263,000 |
2017/02/17 | 65 | 66 | 64 | 64 | 2,139,000 |
2017/02/16 | 65 | 66 | 64 | 64 | 2,272,000 |
2017/02/15 | 65 | 66 | 64 | 65 | 1,960,000 |
2017/02/14 | 64 | 65 | 63 | 65 | 1,467,000 |
2017/02/13 | 63 | 64 | 63 | 64 | 2,159,000 |
2017/02/10 | 64 | 64 | 63 | 63 | 2,104,000 |
2017/02/09 | 63 | 64 | 62 | 63 | 2,243,000 |
2017/02/08 | 62 | 63 | 62 | 63 | 993,000 |
2017/02/07 | 61 | 63 | 61 | 63 | 2,058,000 |
2017/02/06 | 62 | 63 | 61 | 61 | 2,353,000 |
2017/02/03 | 62 | 62 | 61 | 62 | 1,889,000 |
2017/02/02 | 61 | 62 | 61 | 62 | 1,851,000 |
2017/02/01 | 62 | 62 | 60 | 60 | 2,256,000 |
2017/01/31 | 61 | 62 | 61 | 62 | 1,734,000 |
2017/01/30 | 61 | 62 | 61 | 62 | 1,562,000 |
2017/01/27 | 61 | 61 | 60 | 61 | 2,714,000 |
2017/01/26 | 61 | 62 | 60 | 60 | 1,927,000 |
2017/01/25 | 60 | 61 | 60 | 61 | 1,202,000 |
2017/01/24 | 61 | 61 | 59 | 59 | 1,420,000 |
2017/01/23 | 60 | 61 | 60 | 61 | 747,000 |
2017/01/20 | 61 | 61 | 60 | 61 | 1,218,000 |
2017/01/19 | 61 | 61 | 60 | 61 | 972,000 |
2017/01/18 | 58 | 61 | 58 | 60 | 2,482,000 |
2017/01/17 | 61 | 61 | 59 | 60 | 1,970,000 |
2017/01/16 | 62 | 62 | 60 | 62 | 2,248,000 |
2017/01/13 | 61 | 62 | 61 | 62 | 1,234,000 |
2017/01/12 | 64 | 64 | 61 | 62 | 2,191,000 |
2017/01/11 | 64 | 64 | 63 | 64 | 1,369,000 |
2017/01/10 | 63 | 65 | 62 | 63 | 2,253,000 |
2017/01/06 | 62 | 64 | 61 | 63 | 2,207,000 |
2017/01/05 | 63 | 63 | 61 | 62 | 1,471,000 |
2017/01/04 | 61 | 63 | 61 | 63 | 1,814,000 |