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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 261 | 261 | 260 | 261 | 26,000 | 261 |
| 2024-07-25 | 259 | 261 | 259 | 261 | 8,700 | 261 |
| 2024-07-24 | 260 | 261 | 259 | 259 | 6,300 | 259 |
| 2024-07-23 | 260 | 261 | 259 | 260 | 9,000 | 260 |
| 2024-07-22 | 261 | 262 | 259 | 260 | 9,600 | 260 |
| 2024-07-19 | 260 | 261 | 260 | 261 | 9,300 | 261 |
| 2024-07-18 | 259 | 260 | 259 | 260 | 5,700 | 260 |
| 2024-07-17 | 260 | 260 | 259 | 260 | 6,300 | 260 |
| 2024-07-16 | 262 | 262 | 259 | 259 | 13,600 | 259 |
| 2024-07-12 | 260 | 261 | 259 | 260 | 6,200 | 260 |
| 2024-07-11 | 261 | 261 | 257 | 260 | 23,600 | 260 |
| 2024-07-10 | 259 | 260 | 259 | 260 | 6,700 | 260 |
| 2024-07-09 | 261 | 261 | 258 | 259 | 10,300 | 259 |
| 2024-07-08 | 262 | 262 | 260 | 260 | 8,000 | 260 |
| 2024-07-05 | 262 | 263 | 261 | 261 | 3,000 | 261 |
| 2024-07-04 | 261 | 263 | 261 | 262 | 5,700 | 262 |
| 2024-07-03 | 263 | 263 | 260 | 260 | 8,000 | 260 |
| 2024-07-02 | 261 | 262 | 261 | 262 | 6,800 | 262 |
| 2024-07-01 | 262 | 262 | 260 | 261 | 5,900 | 261 |
| 2024-06-28 | 262 | 262 | 260 | 262 | 2,400 | 262 |
| 2024-06-27 | 262 | 262 | 259 | 262 | 12,800 | 262 |
| 2024-06-26 | 262 | 263 | 261 | 262 | 6,600 | 262 |
| 2024-06-25 | 261 | 262 | 260 | 261 | 4,400 | 261 |
| 2024-06-24 | 262 | 262 | 260 | 260 | 6,400 | 260 |
| 2024-06-21 | 260 | 262 | 259 | 262 | 6,300 | 262 |
| 2024-06-20 | 260 | 260 | 257 | 259 | 8,700 | 259 |
| 2024-06-19 | 262 | 262 | 260 | 261 | 3,600 | 261 |
| 2024-06-18 | 262 | 262 | 260 | 262 | 11,400 | 262 |
| 2024-06-17 | 260 | 262 | 257 | 262 | 14,400 | 262 |
| 2024-06-14 | 259 | 260 | 256 | 259 | 50,300 | 259 |
| 2024-06-13 | 262 | 266 | 262 | 266 | 17,600 | 266 |
| 2024-06-12 | 264 | 264 | 261 | 262 | 6,000 | 262 |
| 2024-06-11 | 263 | 265 | 261 | 261 | 15,600 | 261 |
| 2024-06-10 | 262 | 263 | 261 | 263 | 4,400 | 263 |
| 2024-06-07 | 260 | 263 | 260 | 260 | 3,800 | 260 |
| 2024-06-06 | 262 | 262 | 260 | 260 | 3,400 | 260 |
| 2024-06-05 | 259 | 262 | 259 | 262 | 7,100 | 262 |
| 2024-06-04 | 258 | 260 | 257 | 259 | 5,800 | 259 |
| 2024-06-03 | 258 | 260 | 257 | 257 | 4,100 | 257 |
| 2024-05-31 | 256 | 259 | 256 | 259 | 4,200 | 259 |
| 2024-05-30 | 259 | 259 | 257 | 257 | 6,100 | 257 |
| 2024-05-29 | 260 | 261 | 259 | 259 | 6,100 | 259 |
| 2024-05-28 | 261 | 262 | 259 | 260 | 5,700 | 260 |
| 2024-05-27 | 261 | 262 | 260 | 262 | 7,500 | 262 |
| 2024-05-24 | 259 | 261 | 258 | 261 | 3,100 | 261 |
| 2024-05-23 | 262 | 262 | 259 | 261 | 5,800 | 261 |
| 2024-05-22 | 260 | 262 | 259 | 262 | 9,400 | 262 |
| 2024-05-21 | 259 | 260 | 256 | 260 | 16,700 | 260 |
| 2024-05-20 | 258 | 260 | 256 | 259 | 12,800 | 259 |
| 2024-05-17 | 259 | 259 | 254 | 258 | 16,300 | 258 |
| 2024-05-16 | 256 | 259 | 256 | 259 | 12,400 | 259 |
| 2024-05-15 | 260 | 260 | 257 | 257 | 7,000 | 257 |
| 2024-05-14 | 256 | 259 | 256 | 259 | 8,500 | 259 |
| 2024-05-13 | 257 | 258 | 255 | 256 | 12,500 | 256 |
| 2024-05-10 | 255 | 258 | 255 | 257 | 14,100 | 257 |
| 2024-05-09 | 259 | 259 | 257 | 259 | 4,700 | 259 |
| 2024-05-08 | 256 | 259 | 256 | 259 | 5,500 | 259 |
| 2024-05-07 | 260 | 260 | 253 | 255 | 27,100 | 255 |
| 2024-05-02 | 257 | 260 | 257 | 260 | 6,900 | 260 |
| 2024-05-01 | 252 | 257 | 252 | 256 | 23,400 | 256 |
| 2024-04-30 | 254 | 255 | 252 | 252 | 27,900 | 252 |
| 2024-04-26 | 255 | 256 | 251 | 251 | 56,100 | 251 |
| 2024-04-25 | 257 | 258 | 256 | 256 | 8,300 | 256 |
| 2024-04-24 | 257 | 258 | 256 | 257 | 10,300 | 257 |
| 2024-04-23 | 258 | 258 | 255 | 257 | 5,600 | 257 |
| 2024-04-22 | 257 | 258 | 254 | 256 | 19,100 | 256 |
| 2024-04-19 | 258 | 259 | 255 | 256 | 15,300 | 256 |
| 2024-04-18 | 261 | 261 | 258 | 259 | 6,000 | 259 |
| 2024-04-17 | 260 | 261 | 259 | 259 | 11,700 | 259 |
| 2024-04-16 | 261 | 262 | 261 | 261 | 7,400 | 261 |
| 2024-04-15 | 264 | 264 | 261 | 263 | 17,100 | 263 |
| 2024-04-12 | 261 | 264 | 261 | 263 | 9,000 | 263 |
| 2024-04-11 | 260 | 261 | 260 | 260 | 8,900 | 260 |
| 2024-04-10 | 262 | 264 | 261 | 263 | 8,700 | 263 |
| 2024-04-09 | 262 | 263 | 261 | 262 | 4,700 | 262 |
| 2024-04-08 | 262 | 262 | 261 | 262 | 5,300 | 262 |
| 2024-04-05 | 261 | 261 | 259 | 259 | 11,300 | 259 |
| 2024-04-04 | 260 | 264 | 259 | 263 | 14,400 | 263 |
| 2024-04-03 | 260 | 263 | 259 | 259 | 10,700 | 259 |
| 2024-04-02 | 261 | 263 | 260 | 260 | 6,800 | 260 |
| 2024-04-01 | 261 | 262 | 260 | 261 | 14,900 | 261 |
| 2024-03-29 | 259 | 261 | 258 | 261 | 9,700 | 261 |
| 2024-03-28 | 260 | 260 | 258 | 259 | 9,700 | 259 |
| 2024-03-27 | 257 | 260 | 257 | 259 | 17,200 | 259 |
| 2024-03-26 | 257 | 259 | 256 | 259 | 15,800 | 259 |
| 2024-03-25 | 258 | 259 | 257 | 257 | 15,900 | 257 |
| 2024-03-22 | 258 | 258 | 256 | 258 | 29,600 | 258 |
| 2024-03-21 | 258 | 260 | 258 | 258 | 11,200 | 258 |
| 2024-03-19 | 255 | 260 | 255 | 258 | 33,300 | 258 |
| 2024-03-18 | 260 | 260 | 255 | 255 | 110,200 | 255 |
| 2024-03-15 | 266 | 268 | 263 | 265 | 50,500 | 265 |
| 2024-03-14 | 259 | 266 | 259 | 266 | 25,500 | 266 |
| 2024-03-13 | 260 | 263 | 258 | 259 | 14,000 | 259 |
| 2024-03-12 | 264 | 264 | 258 | 260 | 21,100 | 260 |
| 2024-03-11 | 267 | 267 | 261 | 261 | 20,100 | 261 |
| 2024-03-08 | 264 | 266 | 264 | 266 | 8,400 | 266 |
| 2024-03-07 | 266 | 266 | 261 | 264 | 17,800 | 264 |
| 2024-03-06 | 261 | 264 | 260 | 264 | 20,600 | 264 |
| 2024-03-05 | 259 | 261 | 259 | 261 | 8,700 | 261 |
| 2024-03-04 | 259 | 261 | 259 | 259 | 12,300 | 259 |
| 2024-03-01 | 258 | 265 | 257 | 258 | 48,500 | 258 |
| 2024-02-29 | 258 | 260 | 258 | 259 | 8,900 | 259 |
| 2024-02-28 | 258 | 259 | 257 | 258 | 15,300 | 258 |
| 2024-02-27 | 254 | 258 | 253 | 258 | 33,700 | 258 |
| 2024-02-26 | 256 | 256 | 254 | 254 | 21,500 | 254 |
| 2024-02-22 | 255 | 257 | 255 | 256 | 11,300 | 256 |
| 2024-02-21 | 255 | 257 | 254 | 255 | 22,500 | 255 |
| 2024-02-20 | 254 | 256 | 254 | 255 | 11,500 | 255 |
| 2024-02-19 | 255 | 257 | 254 | 254 | 30,900 | 254 |
| 2024-02-16 | 255 | 257 | 254 | 256 | 26,200 | 256 |
| 2024-02-15 | 259 | 259 | 255 | 255 | 33,300 | 255 |
| 2024-02-14 | 259 | 260 | 257 | 259 | 25,300 | 259 |
| 2024-02-13 | 259 | 261 | 259 | 259 | 21,000 | 259 |
| 2024-02-09 | 259 | 261 | 259 | 259 | 14,900 | 259 |
| 2024-02-08 | 261 | 261 | 259 | 259 | 22,100 | 259 |
| 2024-02-07 | 260 | 261 | 260 | 261 | 6,000 | 261 |
| 2024-02-06 | 260 | 261 | 260 | 260 | 9,100 | 260 |
| 2024-02-05 | 260 | 261 | 259 | 261 | 27,800 | 261 |
| 2024-02-02 | 261 | 261 | 258 | 259 | 40,000 | 259 |
| 2024-02-01 | 263 | 263 | 260 | 261 | 52,300 | 261 |
| 2024-01-31 | 265 | 265 | 261 | 262 | 39,500 | 262 |
| 2024-01-30 | 268 | 271 | 263 | 263 | 236,800 | 263 |
| 2024-01-29 | 280 | 345 | 274 | 275 | 1,091,500 | 275 |
| 2024-01-26 | 269 | 271 | 269 | 270 | 115,600 | 270 |
| 2024-01-25 | 267 | 273 | 267 | 268 | 149,800 | 268 |
| 2024-01-24 | 267 | 269 | 267 | 267 | 34,700 | 267 |
| 2024-01-23 | 268 | 269 | 267 | 267 | 30,800 | 267 |
| 2024-01-22 | 268 | 269 | 267 | 268 | 24,500 | 268 |
| 2024-01-19 | 267 | 268 | 266 | 267 | 46,700 | 267 |
| 2024-01-18 | 267 | 268 | 266 | 267 | 17,100 | 267 |
| 2024-01-17 | 270 | 270 | 266 | 267 | 29,500 | 267 |
| 2024-01-16 | 267 | 268 | 267 | 268 | 12,600 | 268 |
| 2024-01-15 | 269 | 270 | 268 | 268 | 19,800 | 268 |
| 2024-01-12 | 269 | 269 | 267 | 268 | 10,800 | 268 |
| 2024-01-11 | 270 | 270 | 267 | 268 | 16,000 | 268 |
| 2024-01-10 | 266 | 270 | 266 | 269 | 71,500 | 269 |
| 2024-01-09 | 269 | 269 | 265 | 267 | 48,500 | 267 |
| 2024-01-05 | 272 | 272 | 267 | 269 | 20,900 | 269 |
| 2024-01-04 | 266 | 272 | 265 | 272 | 29,500 | 272 |
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
