8013 (株)ナイガイ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-0334734934534911,900349
2020-12-0235035434834913,800349
2020-12-013553553503527,300352
2020-11-3035235835235312,300353
2020-11-2735135535035524,900355
2020-11-263543563523536,100353
2020-11-253553553513548,000354
2020-11-243543553513518,400351
2020-11-2036636635135329,000353
2020-11-193613653613653,400365
2020-11-1836536636036011,500360
2020-11-173743743633637,800363
2020-11-1637537537037010,300370
2020-11-1337838337137420,000374
2020-11-123683733683735,900373
2020-11-113643683643687,100368
2020-11-103653673633668,800366
2020-11-0935736335436313,300363
2020-11-0635435734835623,500356
2020-11-053663663623666,500366
2020-11-043563693563623,900362
2020-11-0236937135135134,800351
2020-10-303803803723742,900374
2020-10-293823823783803,100380
2020-10-283823833803824,100382
2020-10-273793823763824,100382
2020-10-263803823763794,400379
2020-10-233843883833834,700383
2020-10-223843853783848,900384
2020-10-213743833743834,800383
2020-10-203753793753772,500377
2020-10-1938538537638014,700380
2020-10-163893893853852,400385
2020-10-153903903853884,800388
2020-10-143823863823862,300386
2020-10-133833863833843,900384
2020-10-123943953833834,100383
2020-10-093973973913942,700394
2020-10-083993993913944,600394
2020-10-073933943903924,400392
2020-10-063943943903904,200390
2020-10-0538739238638912,600389
2020-10-023973983943955,000395
2020-09-3039540439440021,900400
2020-09-2939539839439519,300395
2020-09-2839239338939312,200393
2020-09-253863923863925,700392
2020-09-243883903833865,900386
2020-09-233833883823886,000388
2020-09-1839039138339112,000391
2020-09-1736139636138668,400386
2020-09-1639639636237368,200373
2020-09-1539840239640118,500401
2020-09-1439039638539612,100396
2020-09-1139239538839521,400395
2020-09-1037638637638412,400384
2020-09-093753833753839,100383
2020-09-083753793743766,400376
2020-09-0737538037037017,700370
2020-09-043673733663685,000368
2020-09-033663713643718,200371
2020-09-023623653603633,500363
2020-09-013593623593613,600361
2020-08-313573603573595,000359
2020-08-283613613573573,200357
2020-08-273603603573603,200360
2020-08-263593603573573,000357
2020-08-253603603583603,200360
2020-08-243603603583603,300360
2020-08-213643643603604,000360
2020-08-203573603563583,800358
2020-08-193583623583594,200359
2020-08-183573603573572,300357
2020-08-173623623553558,500355
2020-08-1435635935135312,300353
2020-08-133553553533555,500355
2020-08-123483543453545,600354
2020-08-113413473383476,000347
2020-08-073433433383415,700341
2020-08-063453453383392,700339
2020-08-0534434433733910,500339
2020-08-043313393313393,700339
2020-08-0333333332433312,700333
2020-07-3135235233333322,100333
2020-07-3035235434935212,700352
2020-07-2935435535135438,800354
2020-07-283543573533546,000354
2020-07-2735835935435415,400354
2020-07-223613613573576,000357
2020-07-2135535835035813,200358
2020-07-2036137235435534,800355
2020-07-173643643613626,800362
2020-07-163613633613622,300362
2020-07-153633633583618,500361
2020-07-143603603573573,700357
2020-07-133553593543575,500357
2020-07-1035535834934919,500349
2020-07-0935335935135610,200356
2020-07-083533613533548,900354
2020-07-073603603533575,200357
2020-07-063523603523603,200360
2020-07-0335536035135510,000355
2020-07-023513593513555,600355
2020-07-0135835835035314,300353
2020-06-3035236435235530,300355
2020-06-2934936634736041,700360
2020-06-2636336534434742,200347
2020-06-2536036535636539,600365
2020-06-2437737736036027,700360
2020-06-233833833783827,800382
2020-06-2238538537838214,600382
2020-06-193763773713777,200377
2020-06-1837937937337410,300374
2020-06-173773793753799,700379
2020-06-1638038237337517,500375
2020-06-1537638037637910,400379
2020-06-1236437236137212,000372
2020-06-113703733703719,700371
2020-06-1037237337137111,700371
2020-06-0937938037137311,200373
2020-06-0836237736237724,300377
2020-06-0536436836036215,500362
2020-06-0436737036336312,900363
2020-06-0337237236636714,200367
2020-06-0237937936937121,900371
2020-06-0136137036137015,500370
2020-05-2936636936036041,200360
2020-05-2837237636536925,100369
2020-05-2737938437437623,200376
2020-05-2638638737938022,100380
2020-05-2538838838338614,100386
2020-05-223903903853884,800388
2020-05-213913913843874,200387
2020-05-203843903843869,400386
2020-05-1939039038438522,100385
2020-05-183983983883916,800391
2020-05-154054053973997,100399
2020-05-144084084004006,500400
2020-05-134054093984027,800402
2020-05-1241241639641032,600410
2020-05-114164174124167,300416
2020-05-084254254154183,200418
2020-05-074114224114143,800414
2020-05-0141542341041612,300416
2020-04-3042642941542019,400420
2020-04-2841642941642313,500423
2020-04-2742042341742115,100421
2020-04-244154204154204,500420
2020-04-234114164114164,400416
2020-04-2240641740641710,500417
2020-04-2141543040840842,500408
2020-04-204204204174193,100419
2020-04-1740842040842014,500420
2020-04-164284284204248,500424
2020-04-154344344274299,200429
2020-04-144274314194305,900430
2020-04-1343443442642715,000427
2020-04-104274324194328,100432
2020-04-094364364274275,600427
2020-04-0843343942543929,700439
2020-04-0741843741543728,700437
2020-04-064024063984069,600406
2020-04-0341041240040611,500406
2020-04-0241042040241018,900410
2020-04-0141642141642014,000420
2020-03-3142142742042718,100427
2020-03-3038642738642742,600427
2020-03-2740342640042631,800426
2020-03-2640040538540022,000400
2020-03-2539841338341317,600413
2020-03-2438140637439537,700395
2020-03-2335138935138928,200389
2020-03-1935335934035919,700359
2020-03-1834135733735523,100355
2020-03-1731333431333421,600334
2020-03-1634034231632028,100320
2020-03-1333333431031661,500316
2020-03-1234835533433441,700334
2020-03-1136537736136111,000361
2020-03-1033536733436728,500367
2020-03-0936437534035654,200356
2020-03-0638538737837828,700378
2020-03-0539239538438818,700388
2020-03-0437138937138513,200385
2020-03-0338238937637716,100377
2020-03-0236438736437824,200378
2020-02-2837639536137089,500370
2020-02-2740240539940026,700400
2020-02-2638642338540051,400400
2020-02-2538741438738745,300387
2020-02-2141342541341527,600415
2020-02-2042242642242218,300422
2020-02-1943043242442410,300424
2020-02-1843944342842818,900428
2020-02-1744444443843914,700439
2020-02-1444444444044216,700442
2020-02-1344244444144310,700443
2020-02-1244244544244319,400443
2020-02-104394454384449,300444
2020-02-0744344543943932,300439
2020-02-0644044644044116,100441
2020-02-0544644643944010,700440
2020-02-0444344743843821,700438
2020-02-0343244843244319,900443
2020-01-3143144943143933,100439
2020-01-30412450412431130,300431
2020-01-29434438420420124,700420
2020-01-2844144642843338,600433
2020-01-2745445544544550,500445
2020-01-2445545645245416,400454
2020-01-2345545845545525,200455
2020-01-2245945945545543,100455
2020-01-2145845945645926,600459
2020-01-2045645945645629,300456
2020-01-1745945945545615,900456
2020-01-1645845945645713,600457
2020-01-1545845945645722,300457
2020-01-1446046245846219,100462
2020-01-1046446546046116,500461
2020-01-0946146546046526,700465
2020-01-0847047046146127,800461
2020-01-0747247447147113,300471
2020-01-0647547547247311,500473

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