8013 (株)ナイガイ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 242 | 242 | 239 | 241 | 1,700 | 241 |
| 2024-11-20 | 242 | 242 | 240 | 242 | 3,300 | 242 |
| 2024-11-19 | 241 | 241 | 237 | 241 | 17,500 | 241 |
| 2024-11-18 | 239 | 242 | 239 | 241 | 17,000 | 241 |
| 2024-11-15 | 240 | 240 | 237 | 239 | 9,500 | 239 |
| 2024-11-14 | 237 | 239 | 236 | 239 | 5,200 | 239 |
| 2024-11-13 | 236 | 238 | 235 | 238 | 4,100 | 238 |
| 2024-11-12 | 240 | 240 | 237 | 237 | 5,900 | 237 |
| 2024-11-11 | 237 | 239 | 237 | 239 | 3,500 | 239 |
| 2024-11-08 | 233 | 237 | 233 | 236 | 9,100 | 236 |
| 2024-11-07 | 233 | 234 | 231 | 233 | 9,700 | 233 |
| 2024-11-06 | 230 | 233 | 230 | 232 | 9,700 | 232 |
| 2024-11-05 | 230 | 230 | 229 | 230 | 10,600 | 230 |
| 2024-11-01 | 229 | 230 | 228 | 230 | 8,700 | 230 |
| 2024-10-31 | 222 | 227 | 222 | 227 | 20,500 | 227 |
| 2024-10-30 | 230 | 232 | 221 | 221 | 91,100 | 221 |
| 2024-10-29 | 232 | 232 | 230 | 232 | 17,600 | 232 |
| 2024-10-28 | 231 | 233 | 231 | 232 | 6,900 | 232 |
| 2024-10-25 | 236 | 236 | 234 | 234 | 9,300 | 234 |
| 2024-10-24 | 239 | 239 | 237 | 237 | 6,000 | 237 |
| 2024-10-23 | 239 | 241 | 238 | 241 | 5,300 | 241 |
| 2024-10-22 | 243 | 243 | 239 | 239 | 13,600 | 239 |
| 2024-10-21 | 243 | 243 | 241 | 243 | 6,900 | 243 |
| 2024-10-18 | 243 | 243 | 241 | 241 | 3,100 | 241 |
| 2024-10-17 | 241 | 243 | 239 | 243 | 10,900 | 243 |
| 2024-10-16 | 243 | 243 | 240 | 241 | 12,600 | 241 |
| 2024-10-15 | 243 | 244 | 242 | 242 | 9,100 | 242 |
| 2024-10-11 | 243 | 243 | 240 | 241 | 8,600 | 241 |
| 2024-10-10 | 241 | 243 | 241 | 243 | 6,300 | 243 |
| 2024-10-09 | 242 | 242 | 240 | 241 | 3,500 | 241 |
| 2024-10-08 | 241 | 242 | 240 | 242 | 3,500 | 242 |
| 2024-10-07 | 241 | 241 | 240 | 241 | 3,100 | 241 |
| 2024-10-04 | 240 | 240 | 240 | 240 | 2,500 | 240 |
| 2024-10-03 | 242 | 242 | 239 | 240 | 7,800 | 240 |
| 2024-10-02 | 246 | 246 | 241 | 242 | 12,100 | 242 |
| 2024-10-01 | 250 | 250 | 242 | 246 | 40,900 | 246 |
| 2024-09-30 | 233 | 235 | 233 | 234 | 11,400 | 234 |
| 2024-09-27 | 237 | 240 | 236 | 240 | 8,900 | 240 |
| 2024-09-26 | 235 | 239 | 235 | 239 | 10,500 | 239 |
| 2024-09-25 | 236 | 236 | 233 | 236 | 3,000 | 236 |
| 2024-09-24 | 236 | 236 | 234 | 235 | 9,400 | 235 |
| 2024-09-20 | 237 | 237 | 233 | 236 | 8,600 | 236 |
| 2024-09-19 | 235 | 236 | 234 | 236 | 5,900 | 236 |
| 2024-09-18 | 233 | 235 | 231 | 234 | 7,200 | 234 |
| 2024-09-17 | 236 | 236 | 233 | 235 | 7,200 | 235 |
| 2024-09-13 | 234 | 235 | 231 | 233 | 8,600 | 233 |
| 2024-09-12 | 231 | 233 | 230 | 233 | 4,600 | 233 |
| 2024-09-11 | 231 | 233 | 230 | 230 | 5,600 | 230 |
| 2024-09-10 | 232 | 233 | 231 | 233 | 3,000 | 233 |
| 2024-09-09 | 233 | 235 | 230 | 232 | 20,200 | 232 |
| 2024-09-06 | 238 | 238 | 235 | 236 | 7,200 | 236 |
| 2024-09-05 | 237 | 238 | 236 | 238 | 3,600 | 238 |
| 2024-09-04 | 235 | 239 | 235 | 237 | 8,000 | 237 |
| 2024-09-03 | 238 | 238 | 236 | 237 | 4,700 | 237 |
| 2024-09-02 | 236 | 237 | 236 | 237 | 2,800 | 237 |
| 2024-08-30 | 240 | 240 | 234 | 237 | 11,900 | 237 |
| 2024-08-29 | 239 | 240 | 237 | 240 | 7,000 | 240 |
| 2024-08-28 | 240 | 240 | 236 | 239 | 17,900 | 239 |
| 2024-08-27 | 237 | 239 | 237 | 239 | 2,400 | 239 |
| 2024-08-26 | 240 | 241 | 237 | 239 | 8,600 | 239 |
| 2024-08-23 | 236 | 240 | 236 | 240 | 9,800 | 240 |
| 2024-08-22 | 238 | 238 | 235 | 236 | 8,400 | 236 |
| 2024-08-21 | 229 | 237 | 229 | 237 | 14,200 | 237 |
| 2024-08-20 | 231 | 231 | 229 | 230 | 10,600 | 230 |
| 2024-08-19 | 230 | 230 | 227 | 230 | 18,200 | 230 |
| 2024-08-16 | 230 | 232 | 228 | 230 | 19,600 | 230 |
| 2024-08-15 | 235 | 245 | 227 | 228 | 32,100 | 228 |
| 2024-08-14 | 227 | 228 | 225 | 228 | 15,200 | 228 |
| 2024-08-13 | 221 | 225 | 221 | 222 | 22,400 | 222 |
| 2024-08-09 | 224 | 225 | 220 | 220 | 21,900 | 220 |
| 2024-08-08 | 225 | 226 | 222 | 222 | 49,300 | 222 |
| 2024-08-07 | 222 | 231 | 222 | 227 | 34,700 | 227 |
| 2024-08-06 | 218 | 233 | 218 | 223 | 78,000 | 223 |
| 2024-08-05 | 247 | 248 | 218 | 220 | 50,800 | 220 |
| 2024-08-02 | 250 | 252 | 249 | 249 | 31,000 | 249 |
| 2024-08-01 | 255 | 255 | 251 | 252 | 15,000 | 252 |
| 2024-07-31 | 253 | 255 | 252 | 255 | 28,700 | 255 |
| 2024-07-30 | 255 | 258 | 250 | 250 | 103,400 | 250 |
| 2024-07-29 | 258 | 262 | 258 | 261 | 107,500 | 261 |
| 2024-07-26 | 261 | 261 | 260 | 261 | 26,000 | 261 |
| 2024-07-25 | 259 | 261 | 259 | 261 | 8,700 | 261 |
| 2024-07-24 | 260 | 261 | 259 | 259 | 6,300 | 259 |
| 2024-07-23 | 260 | 261 | 259 | 260 | 9,000 | 260 |
| 2024-07-22 | 261 | 262 | 259 | 260 | 9,600 | 260 |
| 2024-07-19 | 260 | 261 | 260 | 261 | 9,300 | 261 |
| 2024-07-18 | 259 | 260 | 259 | 260 | 5,700 | 260 |
| 2024-07-17 | 260 | 260 | 259 | 260 | 6,300 | 260 |
| 2024-07-16 | 262 | 262 | 259 | 259 | 13,600 | 259 |
| 2024-07-12 | 260 | 261 | 259 | 260 | 6,200 | 260 |
| 2024-07-11 | 261 | 261 | 257 | 260 | 23,600 | 260 |
| 2024-07-10 | 259 | 260 | 259 | 260 | 6,700 | 260 |
| 2024-07-09 | 261 | 261 | 258 | 259 | 10,300 | 259 |
| 2024-07-08 | 262 | 262 | 260 | 260 | 8,000 | 260 |
| 2024-07-05 | 262 | 263 | 261 | 261 | 3,000 | 261 |
| 2024-07-04 | 261 | 263 | 261 | 262 | 5,700 | 262 |
| 2024-07-03 | 263 | 263 | 260 | 260 | 8,000 | 260 |
| 2024-07-02 | 261 | 262 | 261 | 262 | 6,800 | 262 |
| 2024-07-01 | 262 | 262 | 260 | 261 | 5,900 | 261 |
| 2024-06-28 | 262 | 262 | 260 | 262 | 2,400 | 262 |
| 2024-06-27 | 262 | 262 | 259 | 262 | 12,800 | 262 |
| 2024-06-26 | 262 | 263 | 261 | 262 | 6,600 | 262 |
| 2024-06-25 | 261 | 262 | 260 | 261 | 4,400 | 261 |
| 2024-06-24 | 262 | 262 | 260 | 260 | 6,400 | 260 |
| 2024-06-21 | 260 | 262 | 259 | 262 | 6,300 | 262 |
| 2024-06-20 | 260 | 260 | 257 | 259 | 8,700 | 259 |
| 2024-06-19 | 262 | 262 | 260 | 261 | 3,600 | 261 |
| 2024-06-18 | 262 | 262 | 260 | 262 | 11,400 | 262 |
| 2024-06-17 | 260 | 262 | 257 | 262 | 14,400 | 262 |
| 2024-06-14 | 259 | 260 | 256 | 259 | 50,300 | 259 |
| 2024-06-13 | 262 | 266 | 262 | 266 | 17,600 | 266 |
| 2024-06-12 | 264 | 264 | 261 | 262 | 6,000 | 262 |
| 2024-06-11 | 263 | 265 | 261 | 261 | 15,600 | 261 |
| 2024-06-10 | 262 | 263 | 261 | 263 | 4,400 | 263 |
| 2024-06-07 | 260 | 263 | 260 | 260 | 3,800 | 260 |
| 2024-06-06 | 262 | 262 | 260 | 260 | 3,400 | 260 |
| 2024-06-05 | 259 | 262 | 259 | 262 | 7,100 | 262 |
| 2024-06-04 | 258 | 260 | 257 | 259 | 5,800 | 259 |
| 2024-06-03 | 258 | 260 | 257 | 257 | 4,100 | 257 |
| 2024-05-31 | 256 | 259 | 256 | 259 | 4,200 | 259 |
| 2024-05-30 | 259 | 259 | 257 | 257 | 6,100 | 257 |
| 2024-05-29 | 260 | 261 | 259 | 259 | 6,100 | 259 |
| 2024-05-28 | 261 | 262 | 259 | 260 | 5,700 | 260 |
| 2024-05-27 | 261 | 262 | 260 | 262 | 7,500 | 262 |
| 2024-05-24 | 259 | 261 | 258 | 261 | 3,100 | 261 |
| 2024-05-23 | 262 | 262 | 259 | 261 | 5,800 | 261 |
| 2024-05-22 | 260 | 262 | 259 | 262 | 9,400 | 262 |
| 2024-05-21 | 259 | 260 | 256 | 260 | 16,700 | 260 |
| 2024-05-20 | 258 | 260 | 256 | 259 | 12,800 | 259 |
| 2024-05-17 | 259 | 259 | 254 | 258 | 16,300 | 258 |
| 2024-05-16 | 256 | 259 | 256 | 259 | 12,400 | 259 |
| 2024-05-15 | 260 | 260 | 257 | 257 | 7,000 | 257 |
| 2024-05-14 | 256 | 259 | 256 | 259 | 8,500 | 259 |
| 2024-05-13 | 257 | 258 | 255 | 256 | 12,500 | 256 |
| 2024-05-10 | 255 | 258 | 255 | 257 | 14,100 | 257 |
| 2024-05-09 | 259 | 259 | 257 | 259 | 4,700 | 259 |
| 2024-05-08 | 256 | 259 | 256 | 259 | 5,500 | 259 |
| 2024-05-07 | 260 | 260 | 253 | 255 | 27,100 | 255 |
| 2024-05-02 | 257 | 260 | 257 | 260 | 6,900 | 260 |
| 2024-05-01 | 252 | 257 | 252 | 256 | 23,400 | 256 |
| 2024-04-30 | 254 | 255 | 252 | 252 | 27,900 | 252 |
| 2024-04-26 | 255 | 256 | 251 | 251 | 56,100 | 251 |
| 2024-04-25 | 257 | 258 | 256 | 256 | 8,300 | 256 |
| 2024-04-24 | 257 | 258 | 256 | 257 | 10,300 | 257 |
| 2024-04-23 | 258 | 258 | 255 | 257 | 5,600 | 257 |
| 2024-04-22 | 257 | 258 | 254 | 256 | 19,100 | 256 |
| 2024-04-19 | 258 | 259 | 255 | 256 | 15,300 | 256 |
| 2024-04-18 | 261 | 261 | 258 | 259 | 6,000 | 259 |
| 2024-04-17 | 260 | 261 | 259 | 259 | 11,700 | 259 |
| 2024-04-16 | 261 | 262 | 261 | 261 | 7,400 | 261 |
| 2024-04-15 | 264 | 264 | 261 | 263 | 17,100 | 263 |
| 2024-04-12 | 261 | 264 | 261 | 263 | 9,000 | 263 |
| 2024-04-11 | 260 | 261 | 260 | 260 | 8,900 | 260 |
| 2024-04-10 | 262 | 264 | 261 | 263 | 8,700 | 263 |
| 2024-04-09 | 262 | 263 | 261 | 262 | 4,700 | 262 |
| 2024-04-08 | 262 | 262 | 261 | 262 | 5,300 | 262 |
| 2024-04-05 | 261 | 261 | 259 | 259 | 11,300 | 259 |
| 2024-04-04 | 260 | 264 | 259 | 263 | 14,400 | 263 |
| 2024-04-03 | 260 | 263 | 259 | 259 | 10,700 | 259 |
| 2024-04-02 | 261 | 263 | 260 | 260 | 6,800 | 260 |
| 2024-04-01 | 261 | 262 | 260 | 261 | 14,900 | 261 |
| 2024-03-29 | 259 | 261 | 258 | 261 | 9,700 | 261 |
| 2024-03-28 | 260 | 260 | 258 | 259 | 9,700 | 259 |
| 2024-03-27 | 257 | 260 | 257 | 259 | 17,200 | 259 |
| 2024-03-26 | 257 | 259 | 256 | 259 | 15,800 | 259 |
| 2024-03-25 | 258 | 259 | 257 | 257 | 15,900 | 257 |
| 2024-03-22 | 258 | 258 | 256 | 258 | 29,600 | 258 |
| 2024-03-21 | 258 | 260 | 258 | 258 | 11,200 | 258 |
| 2024-03-19 | 255 | 260 | 255 | 258 | 33,300 | 258 |
| 2024-03-18 | 260 | 260 | 255 | 255 | 110,200 | 255 |
| 2024-03-15 | 266 | 268 | 263 | 265 | 50,500 | 265 |
| 2024-03-14 | 259 | 266 | 259 | 266 | 25,500 | 266 |
| 2024-03-13 | 260 | 263 | 258 | 259 | 14,000 | 259 |
| 2024-03-12 | 264 | 264 | 258 | 260 | 21,100 | 260 |
| 2024-03-11 | 267 | 267 | 261 | 261 | 20,100 | 261 |
| 2024-03-08 | 264 | 266 | 264 | 266 | 8,400 | 266 |
| 2024-03-07 | 266 | 266 | 261 | 264 | 17,800 | 264 |
| 2024-03-06 | 261 | 264 | 260 | 264 | 20,600 | 264 |
| 2024-03-05 | 259 | 261 | 259 | 261 | 8,700 | 261 |
| 2024-03-04 | 259 | 261 | 259 | 259 | 12,300 | 259 |
| 2024-03-01 | 258 | 265 | 257 | 258 | 48,500 | 258 |
| 2024-02-29 | 258 | 260 | 258 | 259 | 8,900 | 259 |
| 2024-02-28 | 258 | 259 | 257 | 258 | 15,300 | 258 |
| 2024-02-27 | 254 | 258 | 253 | 258 | 33,700 | 258 |
| 2024-02-26 | 256 | 256 | 254 | 254 | 21,500 | 254 |
| 2024-02-22 | 255 | 257 | 255 | 256 | 11,300 | 256 |
| 2024-02-21 | 255 | 257 | 254 | 255 | 22,500 | 255 |
| 2024-02-20 | 254 | 256 | 254 | 255 | 11,500 | 255 |
| 2024-02-19 | 255 | 257 | 254 | 254 | 30,900 | 254 |
| 2024-02-16 | 255 | 257 | 254 | 256 | 26,200 | 256 |
| 2024-02-15 | 259 | 259 | 255 | 255 | 33,300 | 255 |
| 2024-02-14 | 259 | 260 | 257 | 259 | 25,300 | 259 |
| 2024-02-13 | 259 | 261 | 259 | 259 | 21,000 | 259 |
| 2024-02-09 | 259 | 261 | 259 | 259 | 14,900 | 259 |
| 2024-02-08 | 261 | 261 | 259 | 259 | 22,100 | 259 |
| 2024-02-07 | 260 | 261 | 260 | 261 | 6,000 | 261 |
| 2024-02-06 | 260 | 261 | 260 | 260 | 9,100 | 260 |
| 2024-02-05 | 260 | 261 | 259 | 261 | 27,800 | 261 |
| 2024-02-02 | 261 | 261 | 258 | 259 | 40,000 | 259 |
| 2024-02-01 | 263 | 263 | 260 | 261 | 52,300 | 261 |
| 2024-01-31 | 265 | 265 | 261 | 262 | 39,500 | 262 |
| 2024-01-30 | 268 | 271 | 263 | 263 | 236,800 | 263 |
| 2024-01-29 | 280 | 345 | 274 | 275 | 1,091,500 | 275 |
| 2024-01-26 | 269 | 271 | 269 | 270 | 115,600 | 270 |
| 2024-01-25 | 267 | 273 | 267 | 268 | 149,800 | 268 |
| 2024-01-24 | 267 | 269 | 267 | 267 | 34,700 | 267 |
| 2024-01-23 | 268 | 269 | 267 | 267 | 30,800 | 267 |
| 2024-01-22 | 268 | 269 | 267 | 268 | 24,500 | 268 |
| 2024-01-19 | 267 | 268 | 266 | 267 | 46,700 | 267 |
| 2024-01-18 | 267 | 268 | 266 | 267 | 17,100 | 267 |
| 2024-01-17 | 270 | 270 | 266 | 267 | 29,500 | 267 |
| 2024-01-16 | 267 | 268 | 267 | 268 | 12,600 | 268 |
| 2024-01-15 | 269 | 270 | 268 | 268 | 19,800 | 268 |
| 2024-01-12 | 269 | 269 | 267 | 268 | 10,800 | 268 |
| 2024-01-11 | 270 | 270 | 267 | 268 | 16,000 | 268 |
| 2024-01-10 | 266 | 270 | 266 | 269 | 71,500 | 269 |
| 2024-01-09 | 269 | 269 | 265 | 267 | 48,500 | 267 |
| 2024-01-05 | 272 | 272 | 267 | 269 | 20,900 | 269 |
| 2024-01-04 | 266 | 272 | 265 | 272 | 29,500 | 272 |
分割・併合履歴 ： [2017-07-27]1株→0.1株 [1992-01-28]1株→1.05株 [1991-01-28]1株→1.05株 [1987-01-28]1株→1.1株 [1986-01-28]1株→1.1株
