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
2024-05-2125926025626016,700260
2024-05-2025826025625912,800259
2024-05-1725925925425816,300258
2024-05-1625625925625912,400259
2024-05-152602602572577,000257
2024-05-142562592562598,500259
2024-05-1325725825525612,500256
2024-05-1025525825525714,100257
2024-05-092592592572594,700259
2024-05-082562592562595,500259
2024-05-0726026025325527,100255
2024-05-022572602572606,900260
2024-05-0125225725225623,400256
2024-04-3025425525225227,900252
2024-04-2625525625125156,100251
2024-04-252572582562568,300256
2024-04-2425725825625710,300257
2024-04-232582582552575,600257
2024-04-2225725825425619,100256
2024-04-1925825925525615,300256
2024-04-182612612582596,000259
2024-04-1726026125925911,700259
2024-04-162612622612617,400261
2024-04-1526426426126317,100263
2024-04-122612642612639,000263
2024-04-112602612602608,900260
2024-04-102622642612638,700263
2024-04-092622632612624,700262
2024-04-082622622612625,300262
2024-04-0526126125925911,300259
2024-04-0426026425926314,400263
2024-04-0326026325925910,700259
2024-04-022612632602606,800260
2024-04-0126126226026114,900261
2024-03-292592612582619,700261
2024-03-282602602582599,700259
2024-03-2725726025725917,200259
2024-03-2625725925625915,800259
2024-03-2525825925725715,900257
2024-03-2225825825625829,600258
2024-03-2125826025825811,200258
2024-03-1925526025525833,300258
2024-03-18260260255255110,200255
2024-03-1526626826326550,500265
2024-03-1425926625926625,500266
2024-03-1326026325825914,000259
2024-03-1226426425826021,100260
2024-03-1126726726126120,100261
2024-03-082642662642668,400266
2024-03-0726626626126417,800264
2024-03-0626126426026420,600264
2024-03-052592612592618,700261
2024-03-0425926125925912,300259
2024-03-0125826525725848,500258
2024-02-292582602582598,900259
2024-02-2825825925725815,300258
2024-02-2725425825325833,700258
2024-02-2625625625425421,500254
2024-02-2225525725525611,300256
2024-02-2125525725425522,500255
2024-02-2025425625425511,500255
2024-02-1925525725425430,900254
2024-02-1625525725425626,200256
2024-02-1525925925525533,300255
2024-02-1425926025725925,300259
2024-02-1325926125925921,000259
2024-02-0925926125925914,900259
2024-02-0826126125925922,100259
2024-02-072602612602616,000261
2024-02-062602612602609,100260
2024-02-0526026125926127,800261
2024-02-0226126125825940,000259
2024-02-0126326326026152,300261
2024-01-3126526526126239,500262
2024-01-30268271263263236,800263
2024-01-292803452742751,091,500275
2024-01-26269271269270115,600270
2024-01-25267273267268149,800268
2024-01-2426726926726734,700267
2024-01-2326826926726730,800267
2024-01-2226826926726824,500268
2024-01-1926726826626746,700267
2024-01-1826726826626717,100267
2024-01-1727027026626729,500267
2024-01-1626726826726812,600268
2024-01-1526927026826819,800268
2024-01-1226926926726810,800268
2024-01-1127027026726816,000268
2024-01-1026627026626971,500269
2024-01-0926926926526748,500267
2024-01-0527227226726920,900269
2024-01-0426627226527229,500272

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