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 |
---|---|---|---|---|---|---|
2023-05-26 | 263 | 264 | 263 | 263 | 7,600 | 263 |
2023-05-25 | 262 | 264 | 262 | 263 | 6,600 | 263 |
2023-05-24 | 262 | 265 | 262 | 263 | 4,100 | 263 |
2023-05-23 | 270 | 270 | 263 | 263 | 14,700 | 263 |
2023-05-22 | 269 | 269 | 265 | 265 | 7,100 | 265 |
2023-05-19 | 269 | 269 | 266 | 268 | 2,700 | 268 |
2023-05-18 | 265 | 269 | 265 | 267 | 2,700 | 267 |
2023-05-17 | 269 | 269 | 264 | 265 | 16,100 | 265 |
2023-05-16 | 264 | 269 | 264 | 267 | 12,100 | 267 |
2023-05-15 | 270 | 270 | 265 | 267 | 18,500 | 267 |
2023-05-12 | 269 | 270 | 266 | 270 | 11,900 | 270 |
2023-05-11 | 266 | 268 | 266 | 268 | 2,500 | 268 |
2023-05-10 | 264 | 267 | 260 | 266 | 17,900 | 266 |
2023-05-09 | 261 | 263 | 260 | 263 | 5,200 | 263 |
2023-05-08 | 262 | 263 | 259 | 262 | 14,900 | 262 |
2023-05-02 | 259 | 264 | 258 | 262 | 13,100 | 262 |
2023-05-01 | 258 | 260 | 258 | 260 | 9,600 | 260 |
2023-04-28 | 257 | 258 | 256 | 257 | 16,000 | 257 |
2023-04-27 | 259 | 260 | 257 | 257 | 45,100 | 257 |
2023-04-26 | 262 | 263 | 259 | 259 | 18,900 | 259 |
2023-04-25 | 265 | 265 | 262 | 262 | 13,400 | 262 |
2023-04-24 | 266 | 267 | 263 | 264 | 4,200 | 264 |
2023-04-21 | 263 | 266 | 262 | 266 | 11,400 | 266 |
2023-04-20 | 263 | 263 | 261 | 263 | 2,900 | 263 |
2023-04-19 | 262 | 263 | 261 | 263 | 5,100 | 263 |
2023-04-18 | 264 | 264 | 261 | 262 | 5,400 | 262 |
2023-04-17 | 264 | 264 | 261 | 264 | 9,000 | 264 |
2023-04-14 | 263 | 265 | 261 | 262 | 16,400 | 262 |
2023-04-13 | 262 | 264 | 262 | 263 | 4,800 | 263 |
2023-04-12 | 265 | 265 | 262 | 262 | 4,800 | 262 |
2023-04-11 | 264 | 265 | 262 | 263 | 9,300 | 263 |
2023-04-10 | 261 | 264 | 261 | 263 | 4,900 | 263 |
2023-04-07 | 260 | 264 | 260 | 261 | 29,300 | 261 |
2023-04-06 | 260 | 262 | 260 | 260 | 8,300 | 260 |
2023-04-05 | 261 | 263 | 261 | 261 | 3,600 | 261 |
2023-04-04 | 263 | 263 | 261 | 262 | 8,200 | 262 |
2023-04-03 | 264 | 265 | 261 | 263 | 9,400 | 263 |
2023-03-31 | 265 | 265 | 262 | 264 | 10,200 | 264 |
2023-03-30 | 266 | 266 | 262 | 265 | 6,600 | 265 |
2023-03-29 | 264 | 265 | 260 | 264 | 27,600 | 264 |
2023-03-28 | 261 | 263 | 261 | 263 | 4,700 | 263 |
2023-03-27 | 264 | 264 | 261 | 261 | 5,200 | 261 |
2023-03-24 | 260 | 262 | 260 | 261 | 5,800 | 261 |
2023-03-23 | 259 | 261 | 259 | 260 | 9,900 | 260 |
2023-03-22 | 262 | 263 | 259 | 263 | 19,400 | 263 |
2023-03-20 | 259 | 259 | 258 | 259 | 23,700 | 259 |
2023-03-17 | 259 | 263 | 258 | 262 | 14,600 | 262 |
2023-03-16 | 259 | 259 | 257 | 259 | 16,500 | 259 |
2023-03-15 | 259 | 263 | 257 | 260 | 36,100 | 260 |
2023-03-14 | 258 | 258 | 257 | 257 | 19,900 | 257 |
2023-03-13 | 258 | 259 | 257 | 259 | 36,600 | 259 |
2023-03-10 | 260 | 261 | 258 | 259 | 24,100 | 259 |
2023-03-09 | 261 | 264 | 261 | 263 | 19,400 | 263 |
2023-03-08 | 258 | 260 | 258 | 260 | 7,900 | 260 |
2023-03-07 | 258 | 260 | 258 | 258 | 8,300 | 258 |
2023-03-06 | 259 | 260 | 258 | 258 | 7,400 | 258 |
2023-03-03 | 259 | 260 | 258 | 258 | 15,700 | 258 |
2023-03-02 | 259 | 260 | 258 | 258 | 8,000 | 258 |
2023-03-01 | 259 | 259 | 258 | 259 | 2,700 | 259 |
2023-02-28 | 259 | 260 | 258 | 259 | 13,300 | 259 |
2023-02-27 | 259 | 261 | 259 | 259 | 8,800 | 259 |
2023-02-24 | 259 | 260 | 258 | 260 | 5,000 | 260 |
2023-02-22 | 261 | 261 | 258 | 258 | 11,000 | 258 |
2023-02-21 | 258 | 260 | 258 | 260 | 3,300 | 260 |
2023-02-20 | 258 | 261 | 258 | 258 | 8,300 | 258 |
2023-02-17 | 260 | 261 | 258 | 258 | 7,500 | 258 |
2023-02-16 | 258 | 260 | 258 | 260 | 10,000 | 260 |
2023-02-15 | 260 | 260 | 258 | 258 | 10,600 | 258 |
2023-02-14 | 259 | 259 | 258 | 259 | 10,600 | 259 |
2023-02-13 | 258 | 259 | 258 | 258 | 7,400 | 258 |
2023-02-10 | 258 | 259 | 258 | 258 | 4,900 | 258 |
2023-02-09 | 259 | 260 | 258 | 259 | 16,800 | 259 |
2023-02-08 | 259 | 265 | 258 | 258 | 56,300 | 258 |
2023-02-07 | 260 | 260 | 258 | 259 | 10,200 | 259 |
2023-02-06 | 260 | 260 | 258 | 260 | 12,500 | 260 |
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