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 |
---|---|---|---|---|---|
2018/12/28 | 507 | 510 | 501 | 509 | 18,200 |
2018/12/27 | 491 | 509 | 489 | 509 | 24,200 |
2018/12/26 | 479 | 494 | 463 | 466 | 24,400 |
2018/12/25 | 485 | 490 | 476 | 477 | 60,300 |
2018/12/21 | 503 | 511 | 475 | 509 | 44,100 |
2018/12/20 | 520 | 522 | 509 | 511 | 49,000 |
2018/12/19 | 520 | 530 | 514 | 528 | 26,200 |
2018/12/18 | 530 | 530 | 521 | 522 | 34,800 |
2018/12/17 | 533 | 534 | 521 | 531 | 42,100 |
2018/12/14 | 541 | 548 | 531 | 534 | 49,200 |
2018/12/13 | 545 | 548 | 540 | 547 | 31,600 |
2018/12/12 | 535 | 545 | 535 | 545 | 36,800 |
2018/12/11 | 541 | 543 | 536 | 539 | 38,100 |
2018/12/10 | 545 | 550 | 537 | 541 | 51,700 |
2018/12/07 | 537 | 570 | 532 | 565 | 124,000 |
2018/12/06 | 506 | 553 | 504 | 537 | 238,100 |
2018/12/05 | 483 | 510 | 482 | 510 | 40,900 |
2018/12/04 | 487 | 488 | 483 | 484 | 14,200 |
2018/12/03 | 495 | 497 | 481 | 487 | 22,800 |
2018/11/30 | 487 | 495 | 486 | 495 | 13,700 |
2018/11/29 | 485 | 488 | 481 | 488 | 132,600 |
2018/11/28 | 480 | 487 | 480 | 487 | 13,500 |
2018/11/27 | 483 | 485 | 479 | 480 | 19,500 |
2018/11/26 | 485 | 485 | 481 | 481 | 8,100 |
2018/11/22 | 483 | 486 | 480 | 485 | 10,700 |
2018/11/21 | 480 | 483 | 479 | 480 | 8,500 |
2018/11/20 | 481 | 484 | 481 | 483 | 5,500 |
2018/11/19 | 482 | 487 | 482 | 482 | 9,100 |
2018/11/16 | 491 | 492 | 482 | 484 | 11,900 |
2018/11/15 | 487 | 491 | 486 | 491 | 10,500 |
2018/11/14 | 491 | 492 | 484 | 487 | 9,700 |
2018/11/13 | 491 | 493 | 485 | 491 | 15,700 |
2018/11/12 | 492 | 495 | 492 | 492 | 3,000 |
2018/11/09 | 492 | 494 | 492 | 492 | 5,900 |
2018/11/08 | 497 | 497 | 489 | 491 | 12,000 |
2018/11/07 | 493 | 496 | 491 | 492 | 9,800 |
2018/11/06 | 501 | 501 | 492 | 493 | 6,600 |
2018/11/05 | 495 | 501 | 494 | 495 | 8,500 |
2018/11/02 | 495 | 498 | 492 | 495 | 11,500 |
2018/11/01 | 498 | 500 | 493 | 498 | 13,900 |
2018/10/31 | 492 | 500 | 487 | 497 | 17,100 |
2018/10/30 | 491 | 495 | 477 | 495 | 63,700 |
2018/10/29 | 492 | 500 | 491 | 491 | 12,200 |
2018/10/26 | 502 | 504 | 490 | 490 | 15,500 |
2018/10/25 | 513 | 513 | 498 | 500 | 25,200 |
2018/10/24 | 513 | 516 | 513 | 514 | 20,300 |
2018/10/23 | 512 | 514 | 509 | 514 | 23,700 |
2018/10/22 | 507 | 511 | 503 | 510 | 7,500 |
2018/10/19 | 502 | 507 | 502 | 505 | 9,300 |
2018/10/18 | 505 | 509 | 505 | 507 | 9,000 |
2018/10/17 | 507 | 508 | 503 | 505 | 7,700 |
2018/10/16 | 506 | 506 | 501 | 502 | 9,900 |
2018/10/15 | 515 | 516 | 506 | 506 | 21,400 |
2018/10/12 | 502 | 510 | 502 | 507 | 12,200 |
2018/10/11 | 503 | 512 | 500 | 503 | 21,900 |
2018/10/10 | 511 | 515 | 511 | 511 | 8,900 |
2018/10/09 | 515 | 518 | 511 | 511 | 11,800 |
2018/10/05 | 517 | 518 | 515 | 516 | 15,400 |
2018/10/04 | 515 | 517 | 514 | 515 | 7,400 |
2018/10/03 | 513 | 517 | 512 | 512 | 9,900 |
2018/10/02 | 515 | 518 | 511 | 512 | 20,200 |
2018/10/01 | 521 | 521 | 514 | 515 | 12,500 |
2018/09/28 | 518 | 521 | 517 | 518 | 13,800 |
2018/09/27 | 522 | 524 | 517 | 518 | 21,200 |
2018/09/26 | 518 | 524 | 517 | 522 | 11,300 |
2018/09/25 | 514 | 524 | 514 | 524 | 28,200 |
2018/09/21 | 514 | 516 | 512 | 514 | 20,900 |
2018/09/20 | 512 | 512 | 504 | 510 | 10,900 |
2018/09/19 | 515 | 515 | 507 | 508 | 18,800 |
2018/09/18 | 512 | 516 | 507 | 512 | 19,800 |
2018/09/14 | 511 | 513 | 506 | 510 | 39,300 |
2018/09/13 | 503 | 510 | 501 | 505 | 22,000 |
2018/09/12 | 509 | 509 | 503 | 506 | 19,300 |
2018/09/11 | 520 | 520 | 508 | 508 | 18,500 |
2018/09/10 | 510 | 528 | 510 | 524 | 65,400 |
2018/09/07 | 505 | 506 | 501 | 502 | 6,200 |
2018/09/06 | 500 | 508 | 500 | 505 | 22,600 |
2018/09/05 | 503 | 503 | 501 | 503 | 15,000 |
2018/09/04 | 504 | 505 | 502 | 502 | 5,000 |
2018/09/03 | 507 | 507 | 502 | 504 | 7,100 |
2018/08/31 | 505 | 507 | 504 | 505 | 7,200 |
2018/08/30 | 512 | 514 | 507 | 507 | 12,600 |
2018/08/29 | 506 | 511 | 506 | 510 | 11,800 |
2018/08/28 | 509 | 511 | 504 | 506 | 13,200 |
2018/08/27 | 500 | 508 | 500 | 505 | 10,600 |
2018/08/24 | 496 | 503 | 495 | 500 | 10,300 |
2018/08/23 | 496 | 502 | 496 | 498 | 8,000 |
2018/08/22 | 494 | 498 | 492 | 496 | 6,200 |
2018/08/21 | 497 | 501 | 490 | 491 | 13,400 |
2018/08/20 | 499 | 503 | 496 | 497 | 8,400 |
2018/08/17 | 500 | 507 | 498 | 498 | 10,100 |
2018/08/16 | 501 | 504 | 497 | 499 | 20,200 |
2018/08/15 | 519 | 519 | 505 | 506 | 16,800 |
2018/08/14 | 514 | 517 | 506 | 509 | 11,400 |
2018/08/13 | 509 | 514 | 503 | 513 | 24,400 |
2018/08/10 | 513 | 519 | 508 | 509 | 22,400 |
2018/08/09 | 515 | 516 | 511 | 513 | 15,600 |
2018/08/08 | 513 | 515 | 512 | 513 | 9,800 |
2018/08/07 | 511 | 517 | 511 | 513 | 11,900 |
2018/08/06 | 521 | 521 | 512 | 513 | 9,500 |
2018/08/03 | 518 | 522 | 515 | 519 | 10,200 |
2018/08/02 | 526 | 526 | 516 | 518 | 18,500 |
2018/08/01 | 534 | 534 | 524 | 524 | 13,400 |
2018/07/31 | 535 | 536 | 528 | 530 | 17,300 |
2018/07/30 | 533 | 540 | 532 | 536 | 15,500 |
2018/07/27 | 545 | 547 | 532 | 533 | 25,200 |
2018/07/26 | 526 | 554 | 526 | 553 | 45,000 |
2018/07/25 | 527 | 529 | 525 | 527 | 14,200 |
2018/07/24 | 530 | 532 | 527 | 527 | 18,700 |
2018/07/23 | 537 | 544 | 527 | 528 | 39,000 |
2018/07/20 | 529 | 541 | 529 | 541 | 12,500 |
2018/07/19 | 528 | 530 | 528 | 529 | 6,200 |
2018/07/18 | 524 | 530 | 524 | 528 | 8,600 |
2018/07/17 | 523 | 525 | 521 | 524 | 11,100 |
2018/07/13 | 514 | 520 | 514 | 519 | 8,700 |
2018/07/12 | 521 | 521 | 513 | 513 | 8,700 |
2018/07/11 | 511 | 524 | 507 | 518 | 44,000 |
2018/07/10 | 518 | 526 | 507 | 507 | 23,200 |
2018/07/09 | 524 | 524 | 516 | 521 | 14,100 |
2018/07/06 | 521 | 525 | 511 | 524 | 27,500 |
2018/07/05 | 531 | 532 | 520 | 520 | 23,900 |
2018/07/04 | 533 | 534 | 531 | 532 | 13,500 |
2018/07/03 | 543 | 546 | 532 | 534 | 20,000 |
2018/07/02 | 549 | 552 | 543 | 544 | 11,000 |
2018/06/29 | 548 | 551 | 547 | 548 | 13,100 |
2018/06/28 | 550 | 552 | 548 | 548 | 8,000 |
2018/06/27 | 552 | 554 | 551 | 553 | 5,300 |
2018/06/26 | 549 | 554 | 546 | 554 | 16,100 |
2018/06/25 | 551 | 554 | 547 | 551 | 11,900 |
2018/06/22 | 554 | 555 | 551 | 554 | 14,900 |
2018/06/21 | 553 | 556 | 551 | 551 | 10,300 |
2018/06/20 | 547 | 555 | 545 | 551 | 13,200 |
2018/06/19 | 563 | 563 | 543 | 545 | 29,300 |
2018/06/18 | 567 | 568 | 561 | 561 | 12,900 |
2018/06/15 | 568 | 573 | 566 | 567 | 16,500 |
2018/06/14 | 573 | 577 | 565 | 565 | 27,800 |
2018/06/13 | 565 | 575 | 565 | 575 | 22,200 |
2018/06/12 | 566 | 567 | 563 | 567 | 13,200 |
2018/06/11 | 567 | 571 | 564 | 568 | 7,800 |
2018/06/08 | 563 | 567 | 563 | 566 | 16,500 |
2018/06/07 | 566 | 571 | 565 | 568 | 14,400 |
2018/06/06 | 554 | 570 | 554 | 565 | 17,800 |
2018/06/05 | 566 | 566 | 554 | 556 | 23,400 |
2018/06/04 | 566 | 570 | 565 | 566 | 113,200 |
2018/06/01 | 565 | 570 | 564 | 564 | 16,900 |
2018/05/31 | 571 | 574 | 570 | 571 | 9,600 |
2018/05/30 | 568 | 573 | 562 | 571 | 36,500 |
2018/05/29 | 573 | 575 | 570 | 574 | 24,000 |
2018/05/28 | 574 | 576 | 571 | 576 | 7,600 |
2018/05/25 | 576 | 579 | 573 | 574 | 8,800 |
2018/05/24 | 580 | 580 | 575 | 576 | 12,400 |
2018/05/23 | 583 | 585 | 580 | 581 | 19,100 |
2018/05/22 | 588 | 588 | 581 | 583 | 7,700 |
2018/05/21 | 583 | 586 | 583 | 584 | 7,700 |
2018/05/18 | 576 | 586 | 576 | 583 | 10,700 |
2018/05/17 | 580 | 583 | 570 | 580 | 30,100 |
2018/05/16 | 576 | 581 | 576 | 580 | 8,800 |
2018/05/15 | 592 | 593 | 571 | 575 | 46,800 |
2018/05/14 | 581 | 589 | 581 | 588 | 15,700 |
2018/05/11 | 584 | 587 | 581 | 586 | 15,600 |
2018/05/10 | 589 | 589 | 582 | 586 | 15,200 |
2018/05/09 | 580 | 589 | 577 | 588 | 36,000 |
2018/05/08 | 576 | 579 | 574 | 578 | 10,100 |
2018/05/07 | 574 | 575 | 571 | 573 | 12,300 |
2018/05/02 | 573 | 576 | 572 | 575 | 10,000 |
2018/05/01 | 568 | 575 | 568 | 573 | 21,400 |
2018/04/27 | 577 | 577 | 571 | 573 | 13,500 |
2018/04/26 | 576 | 578 | 575 | 577 | 11,800 |
2018/04/25 | 574 | 577 | 573 | 574 | 9,600 |
2018/04/24 | 573 | 580 | 572 | 579 | 22,100 |
2018/04/23 | 571 | 577 | 567 | 571 | 13,100 |
2018/04/20 | 580 | 581 | 570 | 570 | 31,100 |
2018/04/19 | 576 | 584 | 575 | 580 | 22,500 |
2018/04/18 | 573 | 578 | 571 | 573 | 21,300 |
2018/04/17 | 574 | 577 | 569 | 574 | 24,400 |
2018/04/16 | 580 | 586 | 575 | 577 | 41,000 |
2018/04/13 | 573 | 576 | 570 | 573 | 16,300 |
2018/04/12 | 572 | 575 | 569 | 571 | 12,400 |
2018/04/11 | 573 | 574 | 565 | 569 | 10,600 |
2018/04/10 | 570 | 572 | 568 | 570 | 19,000 |
2018/04/09 | 574 | 574 | 567 | 570 | 24,000 |
2018/04/06 | 577 | 582 | 573 | 575 | 48,500 |
2018/04/05 | 562 | 589 | 562 | 579 | 65,100 |
2018/04/04 | 559 | 563 | 555 | 562 | 14,200 |
2018/04/03 | 562 | 562 | 555 | 557 | 20,600 |
2018/04/02 | 568 | 570 | 559 | 562 | 18,800 |
2018/03/30 | 571 | 571 | 566 | 568 | 23,400 |
2018/03/29 | 576 | 576 | 563 | 571 | 19,700 |
2018/03/28 | 567 | 577 | 567 | 572 | 32,300 |
2018/03/27 | 564 | 570 | 564 | 567 | 26,900 |
2018/03/26 | 560 | 564 | 554 | 564 | 35,700 |
2018/03/23 | 564 | 570 | 559 | 559 | 34,700 |
2018/03/22 | 580 | 580 | 565 | 578 | 27,700 |
2018/03/20 | 576 | 582 | 576 | 582 | 20,900 |
2018/03/19 | 571 | 586 | 564 | 586 | 40,800 |
2018/03/16 | 556 | 577 | 554 | 577 | 80,200 |
2018/03/15 | 568 | 570 | 558 | 570 | 40,700 |
2018/03/14 | 560 | 564 | 554 | 564 | 30,000 |
2018/03/13 | 549 | 561 | 548 | 561 | 46,700 |
2018/03/12 | 558 | 558 | 546 | 551 | 57,300 |
2018/03/09 | 570 | 570 | 545 | 553 | 128,600 |
2018/03/08 | 540 | 542 | 535 | 535 | 32,700 |
2018/03/07 | 543 | 546 | 537 | 538 | 24,500 |
2018/03/06 | 541 | 546 | 540 | 543 | 19,900 |
2018/03/05 | 548 | 548 | 536 | 540 | 28,900 |
2018/03/02 | 547 | 552 | 542 | 549 | 27,000 |
2018/03/01 | 550 | 554 | 548 | 551 | 31,100 |
2018/02/28 | 555 | 558 | 550 | 550 | 18,400 |
2018/02/27 | 550 | 557 | 550 | 555 | 26,800 |
2018/02/26 | 552 | 553 | 547 | 549 | 15,400 |
2018/02/23 | 544 | 551 | 541 | 550 | 32,800 |
2018/02/22 | 544 | 546 | 538 | 544 | 26,000 |
2018/02/21 | 547 | 549 | 542 | 546 | 31,900 |
2018/02/20 | 545 | 549 | 542 | 547 | 27,600 |
2018/02/19 | 540 | 549 | 540 | 545 | 28,800 |
2018/02/16 | 534 | 543 | 534 | 539 | 24,900 |
2018/02/15 | 536 | 539 | 531 | 534 | 51,100 |
2018/02/14 | 535 | 548 | 527 | 529 | 69,700 |
2018/02/13 | 544 | 548 | 533 | 535 | 47,800 |
2018/02/09 | 540 | 541 | 531 | 538 | 56,800 |
2018/02/08 | 544 | 553 | 542 | 551 | 44,000 |
2018/02/07 | 563 | 563 | 539 | 539 | 57,600 |
2018/02/06 | 563 | 563 | 532 | 543 | 143,400 |
2018/02/05 | 573 | 583 | 571 | 576 | 75,200 |
2018/02/02 | 591 | 593 | 584 | 588 | 24,700 |
2018/02/01 | 587 | 594 | 586 | 591 | 24,600 |
2018/01/31 | 591 | 596 | 587 | 587 | 38,000 |
2018/01/30 | 596 | 600 | 590 | 596 | 73,000 |
2018/01/29 | 607 | 617 | 601 | 601 | 212,900 |
2018/01/26 | 625 | 627 | 617 | 617 | 346,300 |
2018/01/25 | 629 | 629 | 619 | 623 | 81,800 |
2018/01/24 | 630 | 632 | 627 | 630 | 34,300 |
2018/01/23 | 622 | 627 | 621 | 626 | 35,400 |
2018/01/22 | 628 | 650 | 614 | 620 | 281,600 |
2018/01/19 | 626 | 626 | 619 | 621 | 92,100 |
2018/01/18 | 627 | 629 | 619 | 620 | 68,500 |
2018/01/17 | 628 | 635 | 626 | 626 | 62,600 |
2018/01/16 | 638 | 638 | 626 | 628 | 60,900 |
2018/01/15 | 638 | 638 | 632 | 633 | 50,400 |
2018/01/12 | 628 | 635 | 625 | 629 | 78,900 |
2018/01/11 | 620 | 632 | 619 | 621 | 116,800 |
2018/01/10 | 605 | 622 | 604 | 616 | 112,200 |
2018/01/09 | 603 | 603 | 598 | 600 | 159,700 |
2018/01/05 | 595 | 598 | 594 | 595 | 73,800 |
2018/01/04 | 599 | 606 | 594 | 595 | 218,500 |