8013 (株)ナイガイ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-213333343323323,800332
2021-10-203343343323321,500332
2021-10-193333333313314,700331
2021-10-183393393333337,200333
2021-10-1534034033433610,500336
2021-10-143343383343385,900338
2021-10-1333334133133813,000338
2021-10-123323333303306,100330
2021-10-1132933132733112,800331
2021-10-0833433432932915,000329
2021-10-0733433432833213,500332
2021-10-0633733733033018,100330
2021-10-053353353323338,800333
2021-10-0433433633333315,300333
2021-10-0134634733533523,300335
2021-09-303493493463465,800346
2021-09-2934534834434712,300347
2021-09-2834834834534813,900348
2021-09-2735035334834913,200349
2021-09-243523523463499,000349
2021-09-2235635634834810,100348
2021-09-2135035434635211,000352
2021-09-1735035634935613,300356
2021-09-1635535534834912,400349
2021-09-1534835534835515,300355
2021-09-1434535234535225,100352
2021-09-1335035334435335,600353
2021-09-1034934934434624,200346
2021-09-093463493443499,400349
2021-09-0834134734134721,700347
2021-09-07335349335341101,000341
2021-09-0635836335136333,200363
2021-09-0335235535035412,800354
2021-09-023513533503524,700352
2021-09-0134635334635214,200352
2021-08-3133934633934412,500344
2021-08-303403423383399,000339
2021-08-273423423353374,700337
2021-08-263443443383407,800340
2021-08-2533834333834211,000342
2021-08-243333383333366,500336
2021-08-233333383333368,900336
2021-08-2033833833333510,600335
2021-08-193343383343358,300335
2021-08-183343343323336,800333
2021-08-173373373333337,700333
2021-08-163383383333347,100334
2021-08-133353373353376,900337
2021-08-1233733833433714,700337
2021-08-113333343323346,200334
2021-08-103313333303304,400330
2021-08-063313333283288,500328
2021-08-053323333313314,600331
2021-08-0433633733033013,800330
2021-08-033383413363365,300336
2021-08-023363413363419,300341
2021-07-303373383353365,500336
2021-07-2933733833433823,900338
2021-07-2833534033434062,200340
2021-07-2734534933333546,700335
2021-07-2633433433133210,400332
2021-07-2133633633033111,300331
2021-07-2033433633133114,200331
2021-07-1933633733433416,900334
2021-07-1633734033633611,900336
2021-07-1534534633933915,500339
2021-07-1434534634334511,400345
2021-07-133453483423487,000348
2021-07-1235035034134330,600343
2021-07-0933635033635032,400350
2021-07-0834034033733715,300337
2021-07-0734534634034018,100340
2021-07-0635435434534521,100345
2021-07-0533535733435352,400353
2021-07-0233533833433416,800334
2021-07-0133533733433511,000335
2021-06-3034134233633729,500337
2021-06-2934834834234223,900342
2021-06-2835435434835010,000350
2021-06-2535535534735017,700350
2021-06-2435435634935112,600351
2021-06-2335235535135514,300355
2021-06-2235335534735348,600353
2021-06-2135135935135360,200353
2021-06-1835537235336674,700366
2021-06-17362363347363237,200363
2021-06-16396400361365797,800365
2021-06-153934103813851,790,400385
2021-06-143403923403851,525,900385
2021-06-1133333633233422,500334
2021-06-1033033132733010,700330
2021-06-093303313293315,200331
2021-06-083293303283304,300330
2021-06-073303303273274,000327
2021-06-043283283263274,900327
2021-06-033283283253282,500328
2021-06-0232832932432512,900325
2021-06-013283303263305,200330
2021-05-313283283263264,400326
2021-05-283253283253285,400328
2021-05-273253273253261,700326
2021-05-263253283253285,400328
2021-05-253283283263274,200327
2021-05-243283293273288,800328
2021-05-213293293273274,300327
2021-05-203283293273272,700327
2021-05-193283293273274,300327
2021-05-1832732932632910,400329
2021-05-1733033032632619,300326
2021-05-1432733032332810,300328
2021-05-133203263203249,400324
2021-05-1233733731432175,600321
2021-05-113383393353377,300337
2021-05-1033934033834010,300340
2021-05-0733533633133410,700334
2021-05-0633333433033216,000332
2021-04-303333343313315,900331
2021-04-283323343313319,900331
2021-04-273353353333334,300333
2021-04-2633333533033410,800334
2021-04-233363373333334,000333
2021-04-223353383323387,600338
2021-04-2133033333033211,500332
2021-04-2034034033333314,600333
2021-04-1934734734134110,200341
2021-04-163513513463486,000348
2021-04-153503503473507,600350
2021-04-1434835034634815,600348
2021-04-133453513453507,100350
2021-04-123483483453475,400347
2021-04-093363453363459,600345
2021-04-0833633933433816,400338
2021-04-0733633933633911,100339
2021-04-0634834833733714,500337
2021-04-053393453393459,300345
2021-04-023433443393409,800340
2021-04-0135035033933924,700339
2021-03-3134334934134818,800348
2021-03-3034735134734811,400348
2021-03-2935935935035225,800352
2021-03-2636236235635622,400356
2021-03-2536837036036030,500360
2021-03-2437437837037039,900370
2021-03-2337438037337633,500376
2021-03-2237237737037759,200377
2021-03-19376380360378238,500378
2021-03-18373399366376789,200376
2021-03-1732933332633318,900333
2021-03-1633033032732912,200329
2021-03-1532832932632911,600329
2021-03-1232332932332915,700329
2021-03-113283293263297,000329
2021-03-103243283233287,900328
2021-03-0932632832332316,100323
2021-03-083243253223256,200325
2021-03-0532232531732511,900325
2021-03-0432632632032217,600322
2021-03-033243263223268,000326
2021-03-0232432732232613,300326
2021-03-0132532732432610,200326
2021-02-263273273253258,700325
2021-02-253273283253268,900326
2021-02-243303303273276,400327
2021-02-2233433433033010,700330
2021-02-193313333313336,000333
2021-02-1833033233033111,400331
2021-02-173313333313317,900331
2021-02-1633533533033110,100331
2021-02-1533533633133311,900333
2021-02-1233333332833015,000330
2021-02-103323333303339,400333
2021-02-0933033332733323,200333
2021-02-0832932932732920,400329
2021-02-0532532732232633,800326
2021-02-0432532532132313,800323
2021-02-0332432532232411,700324
2021-02-0232232231932113,800321
2021-02-0132332332032019,200320
2021-01-2933833832332381,500323
2021-01-28320329311325280,800325
2021-01-27307314304304229,500304
2021-01-26311320307308243,600308
2021-01-2532933032732748,100327
2021-01-2233233232733070,500330
2021-01-2133333433233224,600332
2021-01-2033333533333513,100335
2021-01-1933533533333524,700335
2021-01-1833533833533623,000336
2021-01-1533933933533922,100339
2021-01-1433833933633827,400338
2021-01-1334034033934016,700340
2021-01-1234034133934017,200340
2021-01-0834334333834142,500341
2021-01-0734334334134318,800343
2021-01-0633834233834212,900342
2021-01-053383403383399,300339
2021-01-043373403363407,700340

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