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 |
|---|---|---|---|---|---|---|
| 2022-05-25 | 296 | 299 | 296 | 299 | 2,400 | 299 |
| 2022-05-24 | 294 | 297 | 294 | 297 | 3,800 | 297 |
| 2022-05-23 | 299 | 302 | 299 | 302 | 4,400 | 302 |
| 2022-05-20 | 301 | 301 | 294 | 296 | 7,600 | 296 |
| 2022-05-19 | 289 | 295 | 289 | 293 | 2,800 | 293 |
| 2022-05-18 | 293 | 294 | 289 | 292 | 8,300 | 292 |
| 2022-05-17 | 299 | 299 | 293 | 293 | 3,400 | 293 |
| 2022-05-16 | 306 | 306 | 293 | 294 | 10,700 | 294 |
| 2022-05-13 | 291 | 297 | 291 | 297 | 4,400 | 297 |
| 2022-05-12 | 290 | 293 | 290 | 291 | 6,600 | 291 |
| 2022-05-11 | 300 | 302 | 290 | 290 | 15,200 | 290 |
| 2022-05-10 | 303 | 307 | 303 | 305 | 8,200 | 305 |
| 2022-05-09 | 308 | 309 | 306 | 306 | 4,600 | 306 |
| 2022-05-06 | 302 | 307 | 302 | 305 | 3,900 | 305 |
| 2022-05-02 | 301 | 309 | 301 | 307 | 3,900 | 307 |
| 2022-04-28 | 298 | 309 | 298 | 309 | 5,700 | 309 |
| 2022-04-27 | 302 | 307 | 296 | 303 | 18,100 | 303 |
| 2022-04-26 | 301 | 302 | 300 | 302 | 7,400 | 302 |
| 2022-04-25 | 298 | 308 | 298 | 306 | 6,500 | 306 |
| 2022-04-22 | 306 | 306 | 299 | 303 | 7,800 | 303 |
| 2022-04-21 | 305 | 305 | 299 | 304 | 10,600 | 304 |
| 2022-04-20 | 308 | 308 | 305 | 305 | 3,500 | 305 |
| 2022-04-19 | 303 | 304 | 300 | 303 | 9,700 | 303 |
| 2022-04-18 | 301 | 303 | 293 | 301 | 13,200 | 301 |
| 2022-04-15 | 308 | 310 | 304 | 304 | 12,700 | 304 |
| 2022-04-14 | 305 | 308 | 305 | 307 | 8,900 | 307 |
| 2022-04-13 | 297 | 303 | 297 | 303 | 5,700 | 303 |
| 2022-04-12 | 301 | 303 | 297 | 297 | 20,500 | 297 |
| 2022-04-11 | 304 | 309 | 302 | 304 | 15,100 | 304 |
| 2022-04-08 | 303 | 308 | 302 | 307 | 24,400 | 307 |
| 2022-04-07 | 300 | 305 | 295 | 303 | 19,000 | 303 |
| 2022-04-06 | 303 | 305 | 302 | 303 | 20,000 | 303 |
| 2022-04-05 | 303 | 304 | 300 | 302 | 9,800 | 302 |
| 2022-04-04 | 300 | 302 | 297 | 302 | 20,400 | 302 |
| 2022-04-01 | 303 | 310 | 300 | 303 | 126,100 | 303 |
| 2022-03-31 | 291 | 293 | 289 | 290 | 13,500 | 290 |
| 2022-03-30 | 290 | 294 | 288 | 294 | 7,000 | 294 |
| 2022-03-29 | 285 | 290 | 285 | 290 | 8,200 | 290 |
| 2022-03-28 | 287 | 288 | 283 | 285 | 8,500 | 285 |
| 2022-03-25 | 287 | 290 | 286 | 288 | 10,300 | 288 |
| 2022-03-24 | 282 | 295 | 282 | 293 | 23,200 | 293 |
| 2022-03-23 | 295 | 300 | 295 | 298 | 7,500 | 298 |
| 2022-03-22 | 294 | 296 | 293 | 296 | 16,400 | 296 |
| 2022-03-18 | 282 | 296 | 274 | 296 | 55,400 | 296 |
| 2022-03-17 | 291 | 296 | 284 | 293 | 29,700 | 293 |
| 2022-03-16 | 285 | 285 | 280 | 283 | 7,200 | 283 |
| 2022-03-15 | 294 | 298 | 278 | 280 | 54,400 | 280 |
| 2022-03-14 | 273 | 278 | 273 | 276 | 10,800 | 276 |
| 2022-03-11 | 272 | 273 | 271 | 273 | 10,400 | 273 |
| 2022-03-10 | 271 | 275 | 270 | 272 | 12,300 | 272 |
| 2022-03-09 | 270 | 274 | 269 | 270 | 10,100 | 270 |
| 2022-03-08 | 272 | 277 | 270 | 271 | 13,000 | 271 |
| 2022-03-07 | 277 | 278 | 270 | 273 | 18,900 | 273 |
| 2022-03-04 | 285 | 285 | 278 | 278 | 5,000 | 278 |
| 2022-03-03 | 285 | 285 | 283 | 283 | 2,400 | 283 |
| 2022-03-02 | 285 | 285 | 280 | 280 | 4,700 | 280 |
| 2022-03-01 | 282 | 285 | 281 | 283 | 7,000 | 283 |
| 2022-02-28 | 278 | 281 | 277 | 280 | 5,500 | 280 |
| 2022-02-25 | 277 | 279 | 277 | 278 | 3,000 | 278 |
| 2022-02-24 | 279 | 279 | 275 | 277 | 9,100 | 277 |
| 2022-02-22 | 285 | 285 | 281 | 281 | 7,900 | 281 |
| 2022-02-21 | 281 | 281 | 276 | 281 | 9,300 | 281 |
| 2022-02-18 | 280 | 281 | 280 | 281 | 2,700 | 281 |
| 2022-02-17 | 284 | 285 | 280 | 280 | 6,600 | 280 |
| 2022-02-16 | 290 | 290 | 284 | 284 | 4,100 | 284 |
| 2022-02-15 | 294 | 294 | 281 | 282 | 14,400 | 282 |
| 2022-02-14 | 282 | 285 | 281 | 285 | 9,200 | 285 |
| 2022-02-10 | 285 | 287 | 285 | 287 | 7,200 | 287 |
| 2022-02-09 | 286 | 290 | 283 | 290 | 10,900 | 290 |
| 2022-02-08 | 287 | 287 | 285 | 287 | 4,000 | 287 |
| 2022-02-07 | 282 | 285 | 282 | 283 | 8,600 | 283 |
| 2022-02-04 | 278 | 286 | 278 | 284 | 14,500 | 284 |
| 2022-02-03 | 292 | 292 | 279 | 279 | 28,900 | 279 |
| 2022-02-02 | 287 | 288 | 286 | 288 | 5,100 | 288 |
| 2022-02-01 | 294 | 294 | 285 | 285 | 14,000 | 285 |
| 2022-01-31 | 286 | 298 | 286 | 292 | 29,100 | 292 |
| 2022-01-28 | 274 | 294 | 274 | 294 | 177,700 | 294 |
| 2022-01-27 | 283 | 284 | 270 | 271 | 320,200 | 271 |
| 2022-01-26 | 283 | 286 | 282 | 283 | 39,400 | 283 |
| 2022-01-25 | 283 | 286 | 282 | 283 | 25,600 | 283 |
| 2022-01-24 | 280 | 287 | 280 | 285 | 34,100 | 285 |
| 2022-01-21 | 284 | 289 | 283 | 287 | 18,400 | 287 |
| 2022-01-20 | 289 | 291 | 287 | 287 | 22,700 | 287 |
| 2022-01-19 | 292 | 294 | 288 | 288 | 18,500 | 288 |
| 2022-01-18 | 298 | 298 | 293 | 293 | 13,400 | 293 |
| 2022-01-17 | 300 | 301 | 294 | 298 | 20,500 | 298 |
| 2022-01-14 | 301 | 301 | 295 | 298 | 24,400 | 298 |
| 2022-01-13 | 302 | 303 | 300 | 301 | 18,800 | 301 |
| 2022-01-12 | 301 | 301 | 299 | 300 | 21,100 | 300 |
| 2022-01-11 | 299 | 302 | 299 | 301 | 12,400 | 301 |
| 2022-01-07 | 304 | 304 | 300 | 300 | 26,600 | 300 |
| 2022-01-06 | 307 | 307 | 302 | 302 | 22,700 | 302 |
| 2022-01-05 | 306 | 312 | 306 | 312 | 8,500 | 312 |
| 2022-01-04 | 304 | 309 | 300 | 305 | 22,500 | 305 |
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
