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 |
---|---|---|---|---|---|
2020/12/30 | 335 | 338 | 334 | 337 | 34,600 |
2020/12/29 | 339 | 341 | 336 | 337 | 26,000 |
2020/12/28 | 344 | 344 | 339 | 339 | 21,200 |
2020/12/25 | 348 | 348 | 344 | 344 | 21,200 |
2020/12/24 | 348 | 348 | 346 | 348 | 5,600 |
2020/12/23 | 346 | 348 | 345 | 348 | 11,800 |
2020/12/22 | 347 | 347 | 346 | 346 | 2,900 |
2020/12/21 | 347 | 348 | 346 | 347 | 11,800 |
2020/12/18 | 348 | 348 | 346 | 348 | 14,200 |
2020/12/17 | 349 | 352 | 346 | 348 | 11,900 |
2020/12/16 | 350 | 354 | 349 | 349 | 10,900 |
2020/12/15 | 354 | 355 | 350 | 353 | 10,700 |
2020/12/14 | 348 | 353 | 348 | 353 | 17,300 |
2020/12/11 | 348 | 348 | 344 | 348 | 19,400 |
2020/12/10 | 346 | 348 | 345 | 347 | 7,900 |
2020/12/09 | 347 | 350 | 345 | 347 | 12,900 |
2020/12/08 | 347 | 347 | 346 | 346 | 4,400 |
2020/12/07 | 347 | 349 | 345 | 346 | 4,800 |
2020/12/04 | 347 | 349 | 347 | 347 | 6,400 |
2020/12/03 | 347 | 349 | 345 | 349 | 11,900 |
2020/12/02 | 350 | 354 | 348 | 349 | 13,800 |
2020/12/01 | 355 | 355 | 350 | 352 | 7,300 |
2020/11/30 | 352 | 358 | 352 | 353 | 12,300 |
2020/11/27 | 351 | 355 | 350 | 355 | 24,900 |
2020/11/26 | 354 | 356 | 352 | 353 | 6,100 |
2020/11/25 | 355 | 355 | 351 | 354 | 8,000 |
2020/11/24 | 354 | 355 | 351 | 351 | 8,400 |
2020/11/20 | 366 | 366 | 351 | 353 | 29,000 |
2020/11/19 | 361 | 365 | 361 | 365 | 3,400 |
2020/11/18 | 365 | 366 | 360 | 360 | 11,500 |
2020/11/17 | 374 | 374 | 363 | 363 | 7,800 |
2020/11/16 | 375 | 375 | 370 | 370 | 10,300 |
2020/11/13 | 378 | 383 | 371 | 374 | 20,000 |
2020/11/12 | 368 | 373 | 368 | 373 | 5,900 |
2020/11/11 | 364 | 368 | 364 | 368 | 7,100 |
2020/11/10 | 365 | 367 | 363 | 366 | 8,800 |
2020/11/09 | 357 | 363 | 354 | 363 | 13,300 |
2020/11/06 | 354 | 357 | 348 | 356 | 23,500 |
2020/11/05 | 366 | 366 | 362 | 366 | 6,500 |
2020/11/04 | 356 | 369 | 356 | 362 | 3,900 |
2020/11/02 | 369 | 371 | 351 | 351 | 34,800 |
2020/10/30 | 380 | 380 | 372 | 374 | 2,900 |
2020/10/29 | 382 | 382 | 378 | 380 | 3,100 |
2020/10/28 | 382 | 383 | 380 | 382 | 4,100 |
2020/10/27 | 379 | 382 | 376 | 382 | 4,100 |
2020/10/26 | 380 | 382 | 376 | 379 | 4,400 |
2020/10/23 | 384 | 388 | 383 | 383 | 4,700 |
2020/10/22 | 384 | 385 | 378 | 384 | 8,900 |
2020/10/21 | 374 | 383 | 374 | 383 | 4,800 |
2020/10/20 | 375 | 379 | 375 | 377 | 2,500 |
2020/10/19 | 385 | 385 | 376 | 380 | 14,700 |
2020/10/16 | 389 | 389 | 385 | 385 | 2,400 |
2020/10/15 | 390 | 390 | 385 | 388 | 4,800 |
2020/10/14 | 382 | 386 | 382 | 386 | 2,300 |
2020/10/13 | 383 | 386 | 383 | 384 | 3,900 |
2020/10/12 | 394 | 395 | 383 | 383 | 4,100 |
2020/10/09 | 397 | 397 | 391 | 394 | 2,700 |
2020/10/08 | 399 | 399 | 391 | 394 | 4,600 |
2020/10/07 | 393 | 394 | 390 | 392 | 4,400 |
2020/10/06 | 394 | 394 | 390 | 390 | 4,200 |
2020/10/05 | 387 | 392 | 386 | 389 | 12,600 |
2020/10/02 | 397 | 398 | 394 | 395 | 5,000 |
2020/09/30 | 395 | 404 | 394 | 400 | 21,900 |
2020/09/29 | 395 | 398 | 394 | 395 | 19,300 |
2020/09/28 | 392 | 393 | 389 | 393 | 12,200 |
2020/09/25 | 386 | 392 | 386 | 392 | 5,700 |
2020/09/24 | 388 | 390 | 383 | 386 | 5,900 |
2020/09/23 | 383 | 388 | 382 | 388 | 6,000 |
2020/09/18 | 390 | 391 | 383 | 391 | 12,000 |
2020/09/17 | 361 | 396 | 361 | 386 | 68,400 |
2020/09/16 | 396 | 396 | 362 | 373 | 68,200 |
2020/09/15 | 398 | 402 | 396 | 401 | 18,500 |
2020/09/14 | 390 | 396 | 385 | 396 | 12,100 |
2020/09/11 | 392 | 395 | 388 | 395 | 21,400 |
2020/09/10 | 376 | 386 | 376 | 384 | 12,400 |
2020/09/09 | 375 | 383 | 375 | 383 | 9,100 |
2020/09/08 | 375 | 379 | 374 | 376 | 6,400 |
2020/09/07 | 375 | 380 | 370 | 370 | 17,700 |
2020/09/04 | 367 | 373 | 366 | 368 | 5,000 |
2020/09/03 | 366 | 371 | 364 | 371 | 8,200 |
2020/09/02 | 362 | 365 | 360 | 363 | 3,500 |
2020/09/01 | 359 | 362 | 359 | 361 | 3,600 |
2020/08/31 | 357 | 360 | 357 | 359 | 5,000 |
2020/08/28 | 361 | 361 | 357 | 357 | 3,200 |
2020/08/27 | 360 | 360 | 357 | 360 | 3,200 |
2020/08/26 | 359 | 360 | 357 | 357 | 3,000 |
2020/08/25 | 360 | 360 | 358 | 360 | 3,200 |
2020/08/24 | 360 | 360 | 358 | 360 | 3,300 |
2020/08/21 | 364 | 364 | 360 | 360 | 4,000 |
2020/08/20 | 357 | 360 | 356 | 358 | 3,800 |
2020/08/19 | 358 | 362 | 358 | 359 | 4,200 |
2020/08/18 | 357 | 360 | 357 | 357 | 2,300 |
2020/08/17 | 362 | 362 | 355 | 355 | 8,500 |
2020/08/14 | 356 | 359 | 351 | 353 | 12,300 |
2020/08/13 | 355 | 355 | 353 | 355 | 5,500 |
2020/08/12 | 348 | 354 | 345 | 354 | 5,600 |
2020/08/11 | 341 | 347 | 338 | 347 | 6,000 |
2020/08/07 | 343 | 343 | 338 | 341 | 5,700 |
2020/08/06 | 345 | 345 | 338 | 339 | 2,700 |
2020/08/05 | 344 | 344 | 337 | 339 | 10,500 |
2020/08/04 | 331 | 339 | 331 | 339 | 3,700 |
2020/08/03 | 333 | 333 | 324 | 333 | 12,700 |
2020/07/31 | 352 | 352 | 333 | 333 | 22,100 |
2020/07/30 | 352 | 354 | 349 | 352 | 12,700 |
2020/07/29 | 354 | 355 | 351 | 354 | 38,800 |
2020/07/28 | 354 | 357 | 353 | 354 | 6,000 |
2020/07/27 | 358 | 359 | 354 | 354 | 15,400 |
2020/07/22 | 361 | 361 | 357 | 357 | 6,000 |
2020/07/21 | 355 | 358 | 350 | 358 | 13,200 |
2020/07/20 | 361 | 372 | 354 | 355 | 34,800 |
2020/07/17 | 364 | 364 | 361 | 362 | 6,800 |
2020/07/16 | 361 | 363 | 361 | 362 | 2,300 |
2020/07/15 | 363 | 363 | 358 | 361 | 8,500 |
2020/07/14 | 360 | 360 | 357 | 357 | 3,700 |
2020/07/13 | 355 | 359 | 354 | 357 | 5,500 |
2020/07/10 | 355 | 358 | 349 | 349 | 19,500 |
2020/07/09 | 353 | 359 | 351 | 356 | 10,200 |
2020/07/08 | 353 | 361 | 353 | 354 | 8,900 |
2020/07/07 | 360 | 360 | 353 | 357 | 5,200 |
2020/07/06 | 352 | 360 | 352 | 360 | 3,200 |
2020/07/03 | 355 | 360 | 351 | 355 | 10,000 |
2020/07/02 | 351 | 359 | 351 | 355 | 5,600 |
2020/07/01 | 358 | 358 | 350 | 353 | 14,300 |
2020/06/30 | 352 | 364 | 352 | 355 | 30,300 |
2020/06/29 | 349 | 366 | 347 | 360 | 41,700 |
2020/06/26 | 363 | 365 | 344 | 347 | 42,200 |
2020/06/25 | 360 | 365 | 356 | 365 | 39,600 |
2020/06/24 | 377 | 377 | 360 | 360 | 27,700 |
2020/06/23 | 383 | 383 | 378 | 382 | 7,800 |
2020/06/22 | 385 | 385 | 378 | 382 | 14,600 |
2020/06/19 | 376 | 377 | 371 | 377 | 7,200 |
2020/06/18 | 379 | 379 | 373 | 374 | 10,300 |
2020/06/17 | 377 | 379 | 375 | 379 | 9,700 |
2020/06/16 | 380 | 382 | 373 | 375 | 17,500 |
2020/06/15 | 376 | 380 | 376 | 379 | 10,400 |
2020/06/12 | 364 | 372 | 361 | 372 | 12,000 |
2020/06/11 | 370 | 373 | 370 | 371 | 9,700 |
2020/06/10 | 372 | 373 | 371 | 371 | 11,700 |
2020/06/09 | 379 | 380 | 371 | 373 | 11,200 |
2020/06/08 | 362 | 377 | 362 | 377 | 24,300 |
2020/06/05 | 364 | 368 | 360 | 362 | 15,500 |
2020/06/04 | 367 | 370 | 363 | 363 | 12,900 |
2020/06/03 | 372 | 372 | 366 | 367 | 14,200 |
2020/06/02 | 379 | 379 | 369 | 371 | 21,900 |
2020/06/01 | 361 | 370 | 361 | 370 | 15,500 |
2020/05/29 | 366 | 369 | 360 | 360 | 41,200 |
2020/05/28 | 372 | 376 | 365 | 369 | 25,100 |
2020/05/27 | 379 | 384 | 374 | 376 | 23,200 |
2020/05/26 | 386 | 387 | 379 | 380 | 22,100 |
2020/05/25 | 388 | 388 | 383 | 386 | 14,100 |
2020/05/22 | 390 | 390 | 385 | 388 | 4,800 |
2020/05/21 | 391 | 391 | 384 | 387 | 4,200 |
2020/05/20 | 384 | 390 | 384 | 386 | 9,400 |
2020/05/19 | 390 | 390 | 384 | 385 | 22,100 |
2020/05/18 | 398 | 398 | 388 | 391 | 6,800 |
2020/05/15 | 405 | 405 | 397 | 399 | 7,100 |
2020/05/14 | 408 | 408 | 400 | 400 | 6,500 |
2020/05/13 | 405 | 409 | 398 | 402 | 7,800 |
2020/05/12 | 412 | 416 | 396 | 410 | 32,600 |
2020/05/11 | 416 | 417 | 412 | 416 | 7,300 |
2020/05/08 | 425 | 425 | 415 | 418 | 3,200 |
2020/05/07 | 411 | 422 | 411 | 414 | 3,800 |
2020/05/01 | 415 | 423 | 410 | 416 | 12,300 |
2020/04/30 | 426 | 429 | 415 | 420 | 19,400 |
2020/04/28 | 416 | 429 | 416 | 423 | 13,500 |
2020/04/27 | 420 | 423 | 417 | 421 | 15,100 |
2020/04/24 | 415 | 420 | 415 | 420 | 4,500 |
2020/04/23 | 411 | 416 | 411 | 416 | 4,400 |
2020/04/22 | 406 | 417 | 406 | 417 | 10,500 |
2020/04/21 | 415 | 430 | 408 | 408 | 42,500 |
2020/04/20 | 420 | 420 | 417 | 419 | 3,100 |
2020/04/17 | 408 | 420 | 408 | 420 | 14,500 |
2020/04/16 | 428 | 428 | 420 | 424 | 8,500 |
2020/04/15 | 434 | 434 | 427 | 429 | 9,200 |
2020/04/14 | 427 | 431 | 419 | 430 | 5,900 |
2020/04/13 | 434 | 434 | 426 | 427 | 15,000 |
2020/04/10 | 427 | 432 | 419 | 432 | 8,100 |
2020/04/09 | 436 | 436 | 427 | 427 | 5,600 |
2020/04/08 | 433 | 439 | 425 | 439 | 29,700 |
2020/04/07 | 418 | 437 | 415 | 437 | 28,700 |
2020/04/06 | 402 | 406 | 398 | 406 | 9,600 |
2020/04/03 | 410 | 412 | 400 | 406 | 11,500 |
2020/04/02 | 410 | 420 | 402 | 410 | 18,900 |
2020/04/01 | 416 | 421 | 416 | 420 | 14,000 |
2020/03/31 | 421 | 427 | 420 | 427 | 18,100 |
2020/03/30 | 386 | 427 | 386 | 427 | 42,600 |
2020/03/27 | 403 | 426 | 400 | 426 | 31,800 |
2020/03/26 | 400 | 405 | 385 | 400 | 22,000 |
2020/03/25 | 398 | 413 | 383 | 413 | 17,600 |
2020/03/24 | 381 | 406 | 374 | 395 | 37,700 |
2020/03/23 | 351 | 389 | 351 | 389 | 28,200 |
2020/03/19 | 353 | 359 | 340 | 359 | 19,700 |
2020/03/18 | 341 | 357 | 337 | 355 | 23,100 |
2020/03/17 | 313 | 334 | 313 | 334 | 21,600 |
2020/03/16 | 340 | 342 | 316 | 320 | 28,100 |
2020/03/13 | 333 | 334 | 310 | 316 | 61,500 |
2020/03/12 | 348 | 355 | 334 | 334 | 41,700 |
2020/03/11 | 365 | 377 | 361 | 361 | 11,000 |
2020/03/10 | 335 | 367 | 334 | 367 | 28,500 |
2020/03/09 | 364 | 375 | 340 | 356 | 54,200 |
2020/03/06 | 385 | 387 | 378 | 378 | 28,700 |
2020/03/05 | 392 | 395 | 384 | 388 | 18,700 |
2020/03/04 | 371 | 389 | 371 | 385 | 13,200 |
2020/03/03 | 382 | 389 | 376 | 377 | 16,100 |
2020/03/02 | 364 | 387 | 364 | 378 | 24,200 |
2020/02/28 | 376 | 395 | 361 | 370 | 89,500 |
2020/02/27 | 402 | 405 | 399 | 400 | 26,700 |
2020/02/26 | 386 | 423 | 385 | 400 | 51,400 |
2020/02/25 | 387 | 414 | 387 | 387 | 45,300 |
2020/02/21 | 413 | 425 | 413 | 415 | 27,600 |
2020/02/20 | 422 | 426 | 422 | 422 | 18,300 |
2020/02/19 | 430 | 432 | 424 | 424 | 10,300 |
2020/02/18 | 439 | 443 | 428 | 428 | 18,900 |
2020/02/17 | 444 | 444 | 438 | 439 | 14,700 |
2020/02/14 | 444 | 444 | 440 | 442 | 16,700 |
2020/02/13 | 442 | 444 | 441 | 443 | 10,700 |
2020/02/12 | 442 | 445 | 442 | 443 | 19,400 |
2020/02/10 | 439 | 445 | 438 | 444 | 9,300 |
2020/02/07 | 443 | 445 | 439 | 439 | 32,300 |
2020/02/06 | 440 | 446 | 440 | 441 | 16,100 |
2020/02/05 | 446 | 446 | 439 | 440 | 10,700 |
2020/02/04 | 443 | 447 | 438 | 438 | 21,700 |
2020/02/03 | 432 | 448 | 432 | 443 | 19,900 |
2020/01/31 | 431 | 449 | 431 | 439 | 33,100 |
2020/01/30 | 412 | 450 | 412 | 431 | 130,300 |
2020/01/29 | 434 | 438 | 420 | 420 | 124,700 |
2020/01/28 | 441 | 446 | 428 | 433 | 38,600 |
2020/01/27 | 454 | 455 | 445 | 445 | 50,500 |
2020/01/24 | 455 | 456 | 452 | 454 | 16,400 |
2020/01/23 | 455 | 458 | 455 | 455 | 25,200 |
2020/01/22 | 459 | 459 | 455 | 455 | 43,100 |
2020/01/21 | 458 | 459 | 456 | 459 | 26,600 |
2020/01/20 | 456 | 459 | 456 | 456 | 29,300 |
2020/01/17 | 459 | 459 | 455 | 456 | 15,900 |
2020/01/16 | 458 | 459 | 456 | 457 | 13,600 |
2020/01/15 | 458 | 459 | 456 | 457 | 22,300 |
2020/01/14 | 460 | 462 | 458 | 462 | 19,100 |
2020/01/10 | 464 | 465 | 460 | 461 | 16,500 |
2020/01/09 | 461 | 465 | 460 | 465 | 26,700 |
2020/01/08 | 470 | 470 | 461 | 461 | 27,800 |
2020/01/07 | 472 | 474 | 471 | 471 | 13,300 |
2020/01/06 | 475 | 475 | 472 | 473 | 11,500 |