8013 (株)ナイガイ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-252962992962992,400299
2022-05-242942972942973,800297
2022-05-232993022993024,400302
2022-05-203013012942967,600296
2022-05-192892952892932,800293
2022-05-182932942892928,300292
2022-05-172992992932933,400293
2022-05-1630630629329410,700294
2022-05-132912972912974,400297
2022-05-122902932902916,600291
2022-05-1130030229029015,200290
2022-05-103033073033058,200305
2022-05-093083093063064,600306
2022-05-063023073023053,900305
2022-05-023013093013073,900307
2022-04-282983092983095,700309
2022-04-2730230729630318,100303
2022-04-263013023003027,400302
2022-04-252983082983066,500306
2022-04-223063062993037,800303
2022-04-2130530529930410,600304
2022-04-203083083053053,500305
2022-04-193033043003039,700303
2022-04-1830130329330113,200301
2022-04-1530831030430412,700304
2022-04-143053083053078,900307
2022-04-132973032973035,700303
2022-04-1230130329729720,500297
2022-04-1130430930230415,100304
2022-04-0830330830230724,400307
2022-04-0730030529530319,000303
2022-04-0630330530230320,000303
2022-04-053033043003029,800302
2022-04-0430030229730220,400302
2022-04-01303310300303126,100303
2022-03-3129129328929013,500290
2022-03-302902942882947,000294
2022-03-292852902852908,200290
2022-03-282872882832858,500285
2022-03-2528729028628810,300288
2022-03-2428229528229323,200293
2022-03-232953002952987,500298
2022-03-2229429629329616,400296
2022-03-1828229627429655,400296
2022-03-1729129628429329,700293
2022-03-162852852802837,200283
2022-03-1529429827828054,400280
2022-03-1427327827327610,800276
2022-03-1127227327127310,400273
2022-03-1027127527027212,300272
2022-03-0927027426927010,100270
2022-03-0827227727027113,000271
2022-03-0727727827027318,900273
2022-03-042852852782785,000278
2022-03-032852852832832,400283
2022-03-022852852802804,700280
2022-03-012822852812837,000283
2022-02-282782812772805,500280
2022-02-252772792772783,000278
2022-02-242792792752779,100277
2022-02-222852852812817,900281
2022-02-212812812762819,300281
2022-02-182802812802812,700281
2022-02-172842852802806,600280
2022-02-162902902842844,100284
2022-02-1529429428128214,400282
2022-02-142822852812859,200285
2022-02-102852872852877,200287
2022-02-0928629028329010,900290
2022-02-082872872852874,000287
2022-02-072822852822838,600283
2022-02-0427828627828414,500284
2022-02-0329229227927928,900279
2022-02-022872882862885,100288
2022-02-0129429428528514,000285
2022-01-3128629828629229,100292
2022-01-28274294274294177,700294
2022-01-27283284270271320,200271
2022-01-2628328628228339,400283
2022-01-2528328628228325,600283
2022-01-2428028728028534,100285
2022-01-2128428928328718,400287
2022-01-2028929128728722,700287
2022-01-1929229428828818,500288
2022-01-1829829829329313,400293
2022-01-1730030129429820,500298
2022-01-1430130129529824,400298
2022-01-1330230330030118,800301
2022-01-1230130129930021,100300
2022-01-1129930229930112,400301
2022-01-0730430430030026,600300
2022-01-0630730730230222,700302
2022-01-053063123063128,500312
2022-01-0430430930030522,500305

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