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 |
---|---|---|---|---|---|
2019/12/30 | 476 | 479 | 475 | 476 | 7,800 |
2019/12/27 | 476 | 480 | 476 | 477 | 25,300 |
2019/12/26 | 470 | 474 | 470 | 474 | 24,600 |
2019/12/25 | 472 | 472 | 468 | 472 | 25,200 |
2019/12/24 | 473 | 474 | 470 | 472 | 21,100 |
2019/12/23 | 473 | 475 | 468 | 471 | 20,000 |
2019/12/20 | 472 | 475 | 468 | 469 | 30,000 |
2019/12/19 | 469 | 472 | 469 | 470 | 15,600 |
2019/12/18 | 470 | 471 | 464 | 471 | 22,700 |
2019/12/17 | 470 | 472 | 468 | 471 | 9,200 |
2019/12/16 | 455 | 467 | 455 | 467 | 28,100 |
2019/12/13 | 472 | 478 | 471 | 476 | 34,900 |
2019/12/12 | 465 | 469 | 461 | 467 | 21,100 |
2019/12/11 | 459 | 463 | 459 | 461 | 6,100 |
2019/12/10 | 458 | 459 | 453 | 457 | 8,800 |
2019/12/09 | 460 | 462 | 452 | 455 | 14,900 |
2019/12/06 | 437 | 454 | 437 | 454 | 20,500 |
2019/12/05 | 436 | 441 | 436 | 437 | 8,900 |
2019/12/04 | 432 | 438 | 432 | 436 | 25,600 |
2019/12/03 | 440 | 440 | 434 | 436 | 9,700 |
2019/12/02 | 427 | 441 | 427 | 441 | 15,300 |
2019/11/29 | 428 | 431 | 427 | 427 | 8,200 |
2019/11/28 | 440 | 440 | 429 | 430 | 16,100 |
2019/11/27 | 437 | 442 | 437 | 439 | 14,600 |
2019/11/26 | 434 | 442 | 434 | 438 | 18,900 |
2019/11/25 | 436 | 436 | 432 | 434 | 13,600 |
2019/11/22 | 443 | 443 | 436 | 437 | 20,100 |
2019/11/21 | 443 | 444 | 428 | 443 | 37,700 |
2019/11/20 | 443 | 445 | 443 | 444 | 10,900 |
2019/11/19 | 441 | 447 | 441 | 444 | 36,400 |
2019/11/18 | 445 | 455 | 444 | 450 | 48,200 |
2019/11/15 | 463 | 467 | 461 | 466 | 12,600 |
2019/11/14 | 462 | 465 | 461 | 463 | 4,600 |
2019/11/13 | 463 | 463 | 459 | 461 | 32,500 |
2019/11/12 | 463 | 465 | 461 | 462 | 15,500 |
2019/11/11 | 466 | 469 | 462 | 463 | 20,300 |
2019/11/08 | 471 | 479 | 464 | 464 | 36,100 |
2019/11/07 | 470 | 471 | 467 | 471 | 29,800 |
2019/11/06 | 470 | 480 | 470 | 472 | 17,500 |
2019/11/05 | 473 | 477 | 469 | 469 | 18,800 |
2019/11/01 | 477 | 482 | 471 | 473 | 33,000 |
2019/10/31 | 487 | 487 | 479 | 481 | 32,100 |
2019/10/30 | 465 | 492 | 465 | 487 | 76,400 |
2019/10/29 | 471 | 477 | 469 | 477 | 17,400 |
2019/10/28 | 475 | 475 | 466 | 471 | 40,400 |
2019/10/25 | 478 | 478 | 469 | 469 | 30,000 |
2019/10/24 | 476 | 480 | 473 | 479 | 17,600 |
2019/10/23 | 476 | 480 | 475 | 478 | 25,900 |
2019/10/21 | 477 | 480 | 474 | 478 | 20,200 |
2019/10/18 | 481 | 482 | 475 | 479 | 17,100 |
2019/10/17 | 479 | 482 | 476 | 481 | 25,300 |
2019/10/16 | 481 | 485 | 465 | 477 | 133,800 |
2019/10/15 | 487 | 487 | 479 | 486 | 47,900 |
2019/10/11 | 488 | 491 | 480 | 483 | 45,600 |
2019/10/10 | 489 | 493 | 478 | 485 | 54,000 |
2019/10/09 | 476 | 487 | 472 | 487 | 95,800 |
2019/10/08 | 445 | 503 | 445 | 481 | 461,700 |
2019/10/07 | 461 | 474 | 433 | 452 | 331,700 |
2019/10/04 | 407 | 410 | 403 | 410 | 17,000 |
2019/10/03 | 413 | 414 | 398 | 408 | 34,600 |
2019/10/02 | 420 | 420 | 414 | 419 | 26,500 |
2019/10/01 | 442 | 442 | 415 | 421 | 71,000 |
2019/09/30 | 429 | 450 | 427 | 445 | 82,700 |
2019/09/27 | 425 | 444 | 411 | 437 | 90,800 |
2019/09/26 | 428 | 435 | 422 | 427 | 76,900 |
2019/09/25 | 403 | 441 | 401 | 439 | 178,700 |
2019/09/24 | 383 | 398 | 383 | 398 | 34,000 |
2019/09/20 | 380 | 385 | 376 | 381 | 48,700 |
2019/09/19 | 375 | 382 | 373 | 377 | 58,100 |
2019/09/18 | 365 | 372 | 365 | 371 | 45,800 |
2019/09/17 | 349 | 368 | 349 | 363 | 72,400 |
2019/09/13 | 352 | 358 | 348 | 353 | 29,600 |
2019/09/12 | 363 | 363 | 346 | 346 | 60,100 |
2019/09/11 | 343 | 351 | 343 | 351 | 40,300 |
2019/09/10 | 344 | 351 | 341 | 346 | 55,800 |
2019/09/09 | 344 | 345 | 341 | 343 | 21,300 |
2019/09/06 | 341 | 343 | 341 | 341 | 33,800 |
2019/09/05 | 338 | 344 | 338 | 342 | 41,100 |
2019/09/04 | 350 | 350 | 335 | 335 | 105,700 |
2019/09/03 | 360 | 363 | 351 | 351 | 164,700 |
2019/09/02 | 374 | 375 | 364 | 366 | 30,400 |
2019/08/30 | 387 | 387 | 374 | 374 | 36,600 |
2019/08/29 | 385 | 391 | 385 | 389 | 4,100 |
2019/08/28 | 385 | 386 | 383 | 386 | 7,500 |
2019/08/27 | 390 | 394 | 385 | 386 | 7,500 |
2019/08/26 | 399 | 399 | 384 | 386 | 23,500 |
2019/08/23 | 396 | 403 | 396 | 399 | 4,300 |
2019/08/22 | 401 | 401 | 395 | 396 | 8,500 |
2019/08/21 | 400 | 406 | 396 | 396 | 13,500 |
2019/08/20 | 398 | 403 | 396 | 399 | 12,100 |
2019/08/19 | 396 | 400 | 394 | 394 | 10,400 |
2019/08/16 | 396 | 397 | 391 | 393 | 13,200 |
2019/08/15 | 396 | 399 | 391 | 393 | 14,900 |
2019/08/14 | 403 | 404 | 400 | 401 | 13,500 |
2019/08/13 | 404 | 405 | 401 | 401 | 9,000 |
2019/08/09 | 413 | 413 | 405 | 405 | 8,200 |
2019/08/08 | 404 | 415 | 403 | 411 | 8,600 |
2019/08/07 | 415 | 415 | 402 | 406 | 11,200 |
2019/08/06 | 400 | 416 | 400 | 412 | 29,200 |
2019/08/05 | 432 | 432 | 420 | 421 | 20,700 |
2019/08/02 | 446 | 446 | 428 | 433 | 27,900 |
2019/08/01 | 444 | 445 | 441 | 442 | 9,500 |
2019/07/31 | 446 | 447 | 445 | 446 | 4,000 |
2019/07/30 | 444 | 447 | 444 | 446 | 14,300 |
2019/07/29 | 447 | 449 | 444 | 445 | 29,000 |
2019/07/26 | 446 | 449 | 443 | 449 | 16,500 |
2019/07/25 | 447 | 450 | 445 | 445 | 10,700 |
2019/07/24 | 450 | 454 | 447 | 447 | 12,600 |
2019/07/23 | 451 | 454 | 448 | 450 | 13,000 |
2019/07/22 | 456 | 456 | 447 | 451 | 12,300 |
2019/07/19 | 450 | 458 | 445 | 457 | 124,200 |
2019/07/18 | 460 | 460 | 450 | 450 | 20,800 |
2019/07/17 | 461 | 464 | 460 | 460 | 12,300 |
2019/07/16 | 461 | 465 | 460 | 463 | 12,900 |
2019/07/12 | 465 | 466 | 461 | 463 | 13,200 |
2019/07/11 | 462 | 467 | 462 | 464 | 10,700 |
2019/07/10 | 462 | 468 | 461 | 461 | 14,300 |
2019/07/09 | 466 | 468 | 462 | 462 | 8,000 |
2019/07/08 | 470 | 472 | 465 | 465 | 6,900 |
2019/07/05 | 471 | 472 | 466 | 470 | 8,200 |
2019/07/04 | 471 | 474 | 470 | 472 | 9,700 |
2019/07/03 | 477 | 477 | 468 | 471 | 17,600 |
2019/07/02 | 472 | 476 | 469 | 476 | 5,300 |
2019/07/01 | 462 | 472 | 461 | 472 | 11,900 |
2019/06/28 | 460 | 462 | 460 | 460 | 14,200 |
2019/06/27 | 461 | 468 | 461 | 461 | 9,900 |
2019/06/26 | 467 | 475 | 461 | 461 | 18,600 |
2019/06/25 | 470 | 475 | 465 | 471 | 12,200 |
2019/06/24 | 471 | 473 | 468 | 472 | 3,300 |
2019/06/21 | 471 | 478 | 466 | 467 | 17,500 |
2019/06/20 | 464 | 469 | 462 | 467 | 12,600 |
2019/06/19 | 465 | 469 | 463 | 465 | 13,400 |
2019/06/18 | 478 | 478 | 464 | 465 | 19,000 |
2019/06/17 | 492 | 507 | 475 | 476 | 73,700 |
2019/06/14 | 480 | 492 | 475 | 476 | 30,300 |
2019/06/13 | 485 | 489 | 485 | 486 | 9,400 |
2019/06/12 | 490 | 491 | 486 | 486 | 10,400 |
2019/06/11 | 492 | 493 | 489 | 490 | 10,500 |
2019/06/10 | 490 | 496 | 489 | 494 | 19,100 |
2019/06/07 | 500 | 501 | 489 | 489 | 19,000 |
2019/06/06 | 507 | 507 | 499 | 499 | 10,600 |
2019/06/05 | 512 | 514 | 498 | 504 | 13,500 |
2019/06/04 | 495 | 507 | 495 | 507 | 9,000 |
2019/06/03 | 496 | 500 | 495 | 496 | 5,600 |
2019/05/31 | 497 | 501 | 496 | 498 | 6,200 |
2019/05/30 | 500 | 504 | 494 | 496 | 13,000 |
2019/05/29 | 503 | 507 | 501 | 504 | 6,700 |
2019/05/28 | 507 | 510 | 503 | 503 | 5,500 |
2019/05/27 | 506 | 513 | 506 | 513 | 3,300 |
2019/05/24 | 503 | 511 | 503 | 507 | 8,900 |
2019/05/23 | 505 | 514 | 505 | 506 | 6,900 |
2019/05/22 | 516 | 516 | 505 | 507 | 7,300 |
2019/05/21 | 504 | 513 | 504 | 513 | 6,700 |
2019/05/20 | 496 | 512 | 496 | 509 | 9,200 |
2019/05/17 | 505 | 511 | 496 | 496 | 11,400 |
2019/05/16 | 507 | 508 | 500 | 506 | 8,700 |
2019/05/15 | 511 | 511 | 497 | 505 | 9,800 |
2019/05/14 | 491 | 513 | 489 | 511 | 13,300 |
2019/05/13 | 505 | 506 | 500 | 500 | 7,500 |
2019/05/10 | 512 | 512 | 504 | 504 | 15,900 |
2019/05/09 | 512 | 516 | 503 | 512 | 19,200 |
2019/05/08 | 521 | 522 | 511 | 512 | 11,700 |
2019/05/07 | 525 | 527 | 522 | 527 | 12,900 |
2019/04/26 | 506 | 530 | 506 | 526 | 30,600 |
2019/04/25 | 508 | 512 | 507 | 507 | 11,400 |
2019/04/24 | 514 | 515 | 509 | 509 | 7,900 |
2019/04/23 | 521 | 525 | 511 | 514 | 8,100 |
2019/04/22 | 528 | 528 | 520 | 525 | 8,000 |
2019/04/19 | 508 | 530 | 507 | 529 | 42,100 |
2019/04/18 | 512 | 514 | 506 | 506 | 12,000 |
2019/04/17 | 510 | 513 | 506 | 512 | 11,000 |
2019/04/16 | 512 | 518 | 509 | 509 | 11,000 |
2019/04/15 | 523 | 523 | 511 | 513 | 16,100 |
2019/04/12 | 516 | 516 | 511 | 515 | 9,600 |
2019/04/11 | 515 | 516 | 512 | 516 | 7,600 |
2019/04/10 | 526 | 530 | 513 | 514 | 15,400 |
2019/04/09 | 531 | 532 | 525 | 532 | 8,400 |
2019/04/08 | 538 | 538 | 526 | 531 | 13,800 |
2019/04/05 | 548 | 548 | 538 | 538 | 11,800 |
2019/04/04 | 535 | 555 | 535 | 552 | 36,900 |
2019/04/03 | 523 | 537 | 522 | 531 | 122,800 |
2019/04/02 | 531 | 531 | 524 | 526 | 12,000 |
2019/04/01 | 533 | 538 | 527 | 533 | 21,000 |
2019/03/29 | 549 | 549 | 532 | 532 | 10,500 |
2019/03/28 | 547 | 555 | 525 | 554 | 28,600 |
2019/03/27 | 517 | 554 | 517 | 550 | 34,900 |
2019/03/26 | 506 | 518 | 506 | 518 | 20,800 |
2019/03/25 | 513 | 519 | 502 | 502 | 22,400 |
2019/03/22 | 510 | 513 | 507 | 513 | 7,900 |
2019/03/20 | 514 | 514 | 504 | 507 | 12,400 |
2019/03/19 | 513 | 522 | 511 | 514 | 10,600 |
2019/03/18 | 511 | 520 | 507 | 519 | 15,200 |
2019/03/15 | 535 | 535 | 505 | 505 | 30,200 |
2019/03/14 | 540 | 547 | 533 | 534 | 13,100 |
2019/03/13 | 530 | 538 | 528 | 536 | 8,700 |
2019/03/12 | 525 | 534 | 515 | 532 | 46,600 |
2019/03/11 | 524 | 534 | 523 | 532 | 13,600 |
2019/03/08 | 537 | 542 | 506 | 529 | 39,400 |
2019/03/07 | 539 | 542 | 536 | 542 | 8,700 |
2019/03/06 | 537 | 545 | 536 | 538 | 17,800 |
2019/03/05 | 539 | 541 | 533 | 537 | 10,300 |
2019/03/04 | 539 | 543 | 531 | 542 | 14,000 |
2019/03/01 | 535 | 546 | 535 | 538 | 13,700 |
2019/02/28 | 543 | 547 | 539 | 539 | 10,900 |
2019/02/27 | 542 | 547 | 541 | 546 | 10,200 |
2019/02/26 | 542 | 543 | 537 | 540 | 6,100 |
2019/02/25 | 541 | 548 | 539 | 548 | 8,100 |
2019/02/22 | 541 | 545 | 539 | 543 | 8,100 |
2019/02/21 | 537 | 546 | 537 | 540 | 12,100 |
2019/02/20 | 536 | 540 | 529 | 537 | 12,200 |
2019/02/19 | 543 | 543 | 531 | 536 | 12,400 |
2019/02/18 | 548 | 549 | 540 | 547 | 11,700 |
2019/02/15 | 535 | 547 | 533 | 547 | 29,400 |
2019/02/14 | 527 | 538 | 527 | 532 | 25,800 |
2019/02/13 | 534 | 538 | 528 | 529 | 21,000 |
2019/02/12 | 526 | 533 | 524 | 531 | 18,800 |
2019/02/08 | 526 | 528 | 522 | 527 | 18,200 |
2019/02/07 | 531 | 533 | 521 | 528 | 15,900 |
2019/02/06 | 528 | 530 | 528 | 530 | 21,100 |
2019/02/05 | 521 | 529 | 521 | 528 | 28,000 |
2019/02/04 | 519 | 522 | 515 | 521 | 29,300 |
2019/02/01 | 510 | 519 | 509 | 517 | 21,700 |
2019/01/31 | 515 | 517 | 508 | 511 | 20,400 |
2019/01/30 | 513 | 527 | 504 | 508 | 34,000 |
2019/01/29 | 505 | 512 | 498 | 512 | 66,100 |
2019/01/28 | 500 | 510 | 498 | 498 | 151,500 |
2019/01/25 | 509 | 515 | 508 | 511 | 38,200 |
2019/01/24 | 515 | 517 | 511 | 512 | 24,900 |
2019/01/23 | 512 | 525 | 509 | 516 | 22,400 |
2019/01/22 | 522 | 522 | 512 | 516 | 16,700 |
2019/01/21 | 520 | 525 | 517 | 522 | 30,500 |
2019/01/18 | 513 | 528 | 511 | 521 | 26,500 |
2019/01/17 | 524 | 525 | 509 | 513 | 34,600 |
2019/01/16 | 526 | 535 | 519 | 519 | 18,700 |
2019/01/15 | 522 | 525 | 518 | 525 | 24,900 |
2019/01/11 | 508 | 528 | 508 | 525 | 27,800 |
2019/01/10 | 513 | 520 | 511 | 512 | 25,000 |
2019/01/09 | 523 | 523 | 507 | 517 | 22,000 |
2019/01/08 | 512 | 522 | 512 | 521 | 13,000 |
2019/01/07 | 525 | 527 | 512 | 512 | 23,300 |
2019/01/04 | 498 | 522 | 495 | 522 | 52,100 |