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
2022-10-0625725925725917,200259
2022-10-0525826125525716,000257
2022-10-0425625925525714,000257
2022-10-0325325325125315,300253
2022-09-3025225525225317,100253
2022-09-292572572542565,700256
2022-09-2825425725325719,800257
2022-09-272552562542546,400254
2022-09-2625525525325412,900254
2022-09-2225825825425417,400254
2022-09-2125625725425621,000256
2022-09-2026226225525544,900255
2022-09-162632642622629,300262
2022-09-1526626626326312,300263
2022-09-1426426526226544,100265
2022-09-1327027226727246,800272
2022-09-1227027126727113,000271
2022-09-0926526826526714,500267
2022-09-0826626826626710,000267
2022-09-072642672642657,200265
2022-09-062652662642656,500265
2022-09-052652662642656,800265
2022-09-022652682652688,900268
2022-09-0126626926626914,200269
2022-08-3126526826526715,800267
2022-08-302642652632656,700265
2022-08-2926326626326310,400263
2022-08-262642652642655,700265
2022-08-252662662642644,300264
2022-08-242652652632646,800264
2022-08-232642652632638,100263
2022-08-222652662642657,100265
2022-08-192642662642667,400266
2022-08-182662662642648,900264
2022-08-172692702662669,300266
2022-08-1626526826526816,700268
2022-08-1527027026626910,300269
2022-08-1226426726426613,300266
2022-08-1026426526326312,800263
2022-08-0927127126426434,600264
2022-08-082692712692708,500270
2022-08-052702722692715,100271
2022-08-0427027226827010,600270
2022-08-032702712692699,400269
2022-08-022732732702708,700270
2022-08-012742752722746,400274
2022-07-292722742712747,000274
2022-07-2827527527327328,400273
2022-07-27272279272279111,700279
2022-07-2627727727427614,200276
2022-07-2527127627027325,900273
2022-07-2227327326927121,100271
2022-07-2127127526927139,900271
2022-07-2027327527127112,700271
2022-07-192722742722729,400272
2022-07-1528528527227226,000272
2022-07-1427828227828212,200282
2022-07-132792822792808,600280
2022-07-1228228227927912,700279
2022-07-1128928927828034,600280
2022-07-082882892862879,100287
2022-07-072862872862874,400287
2022-07-062862902862868,000286
2022-07-052902902882884,200288
2022-07-042922932872887,100288
2022-07-012892912892894,300289
2022-06-3029429428828910,400289
2022-06-2928729428729420,300294
2022-06-282892922892914,900291
2022-06-272902922902913,900291
2022-06-242902912892895,800289
2022-06-232882922872925,600292
2022-06-222952952872875,900287
2022-06-212862902852885,100288
2022-06-2029129128528511,000285
2022-06-172882912872877,700287
2022-06-162892932882929,800292
2022-06-1529929928928921,600289
2022-06-1429029728629478,100294
2022-06-1331032030731727,300317
2022-06-1030831230831113,900311
2022-06-093083103063107,000310
2022-06-0830630830530711,000307
2022-06-073063063043062,800306
2022-06-063033063023069,200306
2022-06-033063063033063,800306
2022-06-023043063033052,000305
2022-06-013043063033065,800306
2022-05-313053053003047,900304
2022-05-3029930629630618,300306
2022-05-272972992952997,100299
2022-05-263013012952953,600295
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