8013 (株)ナイガイ の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-03 | 258 | 259 | 257 | 259 | 20,000 | 259 |
2023-02-02 | 262 | 262 | 258 | 258 | 27,000 | 258 |
2023-02-01 | 263 | 263 | 258 | 260 | 61,200 | 260 |
2023-01-31 | 263 | 264 | 260 | 262 | 64,800 | 262 |
2023-01-30 | 277 | 278 | 263 | 263 | 260,600 | 263 |
2023-01-27 | 259 | 335 | 259 | 279 | 1,506,400 | 279 |
2023-01-26 | 261 | 261 | 259 | 260 | 77,700 | 260 |
2023-01-25 | 260 | 261 | 259 | 261 | 37,800 | 261 |
2023-01-24 | 259 | 260 | 258 | 260 | 19,800 | 260 |
2023-01-23 | 258 | 261 | 258 | 259 | 26,300 | 259 |
2023-01-20 | 258 | 259 | 258 | 258 | 25,700 | 258 |
2023-01-19 | 260 | 260 | 258 | 259 | 30,500 | 259 |
2023-01-18 | 260 | 261 | 259 | 260 | 27,200 | 260 |
2023-01-17 | 260 | 261 | 260 | 260 | 16,600 | 260 |
2023-01-16 | 260 | 261 | 260 | 260 | 18,100 | 260 |
2023-01-13 | 260 | 262 | 260 | 260 | 17,400 | 260 |
2023-01-12 | 260 | 262 | 260 | 260 | 65,200 | 260 |
2023-01-11 | 260 | 262 | 260 | 261 | 36,200 | 261 |
2023-01-10 | 263 | 263 | 260 | 260 | 16,800 | 260 |
2023-01-06 | 263 | 263 | 260 | 260 | 6,600 | 260 |
2023-01-05 | 260 | 262 | 260 | 260 | 10,500 | 260 |
2023-01-04 | 261 | 261 | 258 | 260 | 21,100 | 260 |
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