8013 (株)ナイガイ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 282 | 287 | 280 | 282 | 29,000 | 282 |
| 2025-12-11 | 284 | 286 | 281 | 282 | 16,100 | 282 |
| 2025-12-10 | 283 | 285 | 282 | 284 | 15,000 | 284 |
| 2025-12-09 | 284 | 285 | 283 | 285 | 5,000 | 285 |
| 2025-12-08 | 286 | 287 | 282 | 284 | 6,300 | 284 |
| 2025-12-05 | 284 | 284 | 281 | 282 | 13,800 | 282 |
| 2025-12-04 | 284 | 284 | 280 | 284 | 39,600 | 284 |
| 2025-12-03 | 285 | 285 | 283 | 283 | 9,900 | 283 |
| 2025-12-02 | 289 | 289 | 285 | 286 | 6,900 | 286 |
| 2025-12-01 | 289 | 290 | 285 | 288 | 13,200 | 288 |
| 2025-11-28 | 286 | 290 | 284 | 289 | 12,100 | 289 |
| 2025-11-27 | 286 | 286 | 282 | 285 | 5,300 | 285 |
| 2025-11-26 | 285 | 286 | 280 | 286 | 17,700 | 286 |
| 2025-11-25 | 286 | 287 | 284 | 284 | 8,000 | 284 |
| 2025-11-21 | 284 | 288 | 284 | 287 | 18,600 | 287 |
| 2025-11-20 | 280 | 284 | 280 | 284 | 11,600 | 284 |
| 2025-11-19 | 278 | 283 | 277 | 280 | 26,400 | 280 |
| 2025-11-18 | 282 | 283 | 278 | 278 | 24,700 | 278 |
| 2025-11-17 | 285 | 285 | 281 | 282 | 13,700 | 282 |
| 2025-11-14 | 285 | 289 | 283 | 288 | 21,400 | 288 |
| 2025-11-13 | 286 | 289 | 285 | 286 | 22,100 | 286 |
| 2025-11-12 | 285 | 289 | 283 | 289 | 19,500 | 289 |
| 2025-11-11 | 285 | 287 | 278 | 285 | 38,200 | 285 |
| 2025-11-10 | 282 | 288 | 279 | 284 | 26,600 | 284 |
| 2025-11-07 | 281 | 283 | 278 | 282 | 12,200 | 282 |
| 2025-11-06 | 275 | 284 | 275 | 281 | 34,100 | 281 |
| 2025-11-05 | 280 | 280 | 271 | 273 | 39,700 | 273 |
| 2025-11-04 | 276 | 281 | 275 | 279 | 29,900 | 279 |
| 2025-10-31 | 273 | 290 | 271 | 274 | 92,100 | 274 |
| 2025-10-30 | 269 | 307 | 267 | 269 | 441,600 | 269 |
| 2025-10-29 | 271 | 271 | 266 | 267 | 67,600 | 267 |
| 2025-10-28 | 270 | 270 | 268 | 268 | 16,000 | 268 |
| 2025-10-27 | 269 | 273 | 269 | 273 | 23,400 | 273 |
| 2025-10-24 | 276 | 276 | 268 | 268 | 44,900 | 268 |
| 2025-10-23 | 279 | 284 | 274 | 276 | 50,100 | 276 |
| 2025-10-22 | 271 | 301 | 271 | 278 | 253,200 | 278 |
| 2025-10-21 | 271 | 273 | 268 | 271 | 21,200 | 271 |
| 2025-10-20 | 272 | 275 | 268 | 271 | 26,200 | 271 |
| 2025-10-17 | 270 | 280 | 270 | 271 | 44,800 | 271 |
| 2025-10-16 | 268 | 273 | 268 | 270 | 31,900 | 270 |
| 2025-10-15 | 266 | 273 | 263 | 270 | 42,900 | 270 |
| 2025-10-14 | 276 | 280 | 260 | 261 | 136,000 | 261 |
| 2025-10-10 | 287 | 288 | 280 | 283 | 53,700 | 283 |
| 2025-10-09 | 294 | 294 | 282 | 284 | 112,600 | 284 |
| 2025-10-08 | 284 | 324 | 284 | 287 | 955,900 | 287 |
| 2025-10-07 | 288 | 290 | 282 | 288 | 43,300 | 288 |
| 2025-10-06 | 286 | 288 | 282 | 283 | 34,800 | 283 |
| 2025-10-03 | 284 | 285 | 281 | 282 | 44,900 | 282 |
| 2025-10-02 | 289 | 292 | 276 | 282 | 165,700 | 282 |
| 2025-10-01 | 306 | 307 | 288 | 289 | 226,200 | 289 |
| 2025-09-30 | 331 | 334 | 301 | 304 | 413,300 | 304 |
| 2025-09-29 | 336 | 355 | 328 | 331 | 296,700 | 331 |
| 2025-09-26 | 330 | 391 | 321 | 346 | 2,001,000 | 346 |
| 2025-09-25 | 342 | 362 | 335 | 335 | 279,400 | 335 |
| 2025-09-24 | 362 | 367 | 326 | 340 | 636,400 | 340 |
| 2025-09-22 | 373 | 387 | 354 | 354 | 418,400 | 354 |
| 2025-09-19 | 366 | 392 | 357 | 372 | 992,000 | 372 |
| 2025-09-18 | 371 | 450 | 360 | 382 | 2,928,600 | 382 |
| 2025-09-17 | 379 | 415 | 348 | 387 | 2,780,700 | 387 |
| 2025-09-16 | 361 | 425 | 355 | 416 | 4,957,900 | 416 |
| 2025-09-12 | 411 | 436 | 338 | 345 | 2,357,700 | 345 |
| 2025-09-11 | 276 | 356 | 275 | 356 | 495,900 | 356 |
| 2025-09-10 | 276 | 278 | 276 | 276 | 8,500 | 276 |
| 2025-09-09 | 278 | 278 | 276 | 277 | 4,900 | 277 |
| 2025-09-08 | 279 | 279 | 277 | 279 | 7,900 | 279 |
| 2025-09-05 | 277 | 278 | 276 | 278 | 3,500 | 278 |
| 2025-09-04 | 279 | 279 | 277 | 278 | 4,700 | 278 |
| 2025-09-03 | 279 | 279 | 277 | 278 | 3,400 | 278 |
| 2025-09-02 | 279 | 279 | 276 | 278 | 2,000 | 278 |
| 2025-09-01 | 277 | 279 | 276 | 279 | 4,400 | 279 |
| 2025-08-29 | 279 | 279 | 276 | 278 | 4,200 | 278 |
| 2025-08-28 | 276 | 279 | 276 | 279 | 3,200 | 279 |
| 2025-08-27 | 278 | 278 | 277 | 277 | 6,200 | 277 |
| 2025-08-26 | 279 | 279 | 277 | 279 | 2,800 | 279 |
| 2025-08-25 | 279 | 279 | 277 | 279 | 15,400 | 279 |
| 2025-08-22 | 277 | 279 | 277 | 279 | 17,500 | 279 |
| 2025-08-21 | 277 | 279 | 277 | 279 | 19,800 | 279 |
| 2025-08-20 | 278 | 279 | 276 | 279 | 9,100 | 279 |
| 2025-08-19 | 277 | 279 | 277 | 278 | 3,500 | 278 |
| 2025-08-18 | 277 | 279 | 277 | 278 | 5,100 | 278 |
| 2025-08-15 | 279 | 279 | 277 | 278 | 5,600 | 278 |
| 2025-08-14 | 278 | 278 | 274 | 278 | 8,100 | 278 |
| 2025-08-13 | 279 | 279 | 277 | 277 | 5,600 | 277 |
| 2025-08-12 | 275 | 279 | 275 | 279 | 4,600 | 279 |
| 2025-08-08 | 278 | 278 | 273 | 275 | 13,400 | 275 |
| 2025-08-07 | 278 | 279 | 275 | 275 | 10,300 | 275 |
| 2025-08-06 | 277 | 280 | 277 | 279 | 6,500 | 279 |
| 2025-08-05 | 282 | 283 | 278 | 278 | 19,900 | 278 |
| 2025-08-04 | 282 | 284 | 282 | 283 | 8,800 | 283 |
| 2025-08-01 | 285 | 285 | 282 | 282 | 5,400 | 282 |
| 2025-07-31 | 288 | 288 | 284 | 285 | 14,600 | 285 |
| 2025-07-30 | 282 | 290 | 282 | 285 | 25,000 | 285 |
| 2025-07-29 | 292 | 293 | 290 | 293 | 23,900 | 293 |
| 2025-07-28 | 291 | 291 | 285 | 288 | 10,800 | 288 |
| 2025-07-25 | 285 | 286 | 283 | 284 | 10,200 | 284 |
| 2025-07-24 | 288 | 290 | 285 | 285 | 11,500 | 285 |
| 2025-07-23 | 291 | 292 | 287 | 288 | 15,800 | 288 |
| 2025-07-22 | 293 | 293 | 290 | 291 | 6,700 | 291 |
| 2025-07-18 | 292 | 293 | 290 | 291 | 10,600 | 291 |
| 2025-07-17 | 292 | 298 | 291 | 292 | 9,200 | 292 |
| 2025-07-16 | 295 | 298 | 293 | 295 | 10,000 | 295 |
| 2025-07-15 | 295 | 299 | 295 | 297 | 8,300 | 297 |
| 2025-07-14 | 302 | 302 | 297 | 297 | 25,700 | 297 |
| 2025-07-11 | 302 | 302 | 298 | 299 | 14,300 | 299 |
| 2025-07-10 | 300 | 300 | 296 | 296 | 27,000 | 296 |
| 2025-07-09 | 295 | 301 | 292 | 300 | 50,700 | 300 |
| 2025-07-08 | 296 | 296 | 294 | 296 | 4,800 | 296 |
| 2025-07-07 | 290 | 297 | 290 | 297 | 23,800 | 297 |
| 2025-07-04 | 291 | 291 | 289 | 290 | 9,000 | 290 |
| 2025-07-03 | 291 | 292 | 290 | 291 | 5,500 | 291 |
| 2025-07-02 | 294 | 294 | 292 | 293 | 3,300 | 293 |
| 2025-07-01 | 293 | 294 | 293 | 294 | 2,000 | 294 |
| 2025-06-30 | 295 | 295 | 293 | 293 | 8,400 | 293 |
| 2025-06-27 | 290 | 294 | 290 | 292 | 9,500 | 292 |
| 2025-06-26 | 290 | 290 | 288 | 290 | 6,000 | 290 |
| 2025-06-25 | 292 | 292 | 289 | 292 | 8,400 | 292 |
| 2025-06-24 | 287 | 291 | 287 | 289 | 4,700 | 289 |
| 2025-06-23 | 290 | 290 | 287 | 287 | 10,200 | 287 |
| 2025-06-20 | 297 | 297 | 291 | 292 | 15,000 | 292 |
| 2025-06-19 | 294 | 294 | 291 | 292 | 7,000 | 292 |
| 2025-06-18 | 297 | 297 | 293 | 294 | 15,700 | 294 |
| 2025-06-17 | 297 | 300 | 295 | 297 | 38,100 | 297 |
| 2025-06-16 | 290 | 297 | 290 | 297 | 20,500 | 297 |
| 2025-06-13 | 295 | 297 | 294 | 296 | 48,000 | 296 |
| 2025-06-12 | 294 | 294 | 292 | 293 | 6,300 | 293 |
| 2025-06-11 | 294 | 294 | 292 | 294 | 6,200 | 294 |
| 2025-06-10 | 290 | 293 | 290 | 292 | 13,300 | 292 |
| 2025-06-09 | 289 | 291 | 288 | 289 | 7,400 | 289 |
| 2025-06-06 | 288 | 288 | 287 | 288 | 4,600 | 288 |
| 2025-06-05 | 291 | 291 | 288 | 289 | 9,700 | 289 |
| 2025-06-04 | 291 | 293 | 289 | 291 | 14,300 | 291 |
| 2025-06-03 | 295 | 295 | 290 | 291 | 23,900 | 291 |
| 2025-06-02 | 287 | 299 | 286 | 296 | 60,100 | 296 |
| 2025-05-30 | 282 | 287 | 282 | 286 | 14,600 | 286 |
| 2025-05-29 | 284 | 284 | 282 | 284 | 14,100 | 284 |
| 2025-05-28 | 277 | 284 | 269 | 284 | 117,200 | 284 |
| 2025-05-27 | 276 | 277 | 275 | 275 | 3,300 | 275 |
| 2025-05-26 | 275 | 277 | 275 | 275 | 3,500 | 275 |
| 2025-05-23 | 279 | 279 | 276 | 276 | 8,600 | 276 |
| 2025-05-22 | 278 | 279 | 276 | 277 | 7,500 | 277 |
| 2025-05-21 | 274 | 279 | 268 | 275 | 242,400 | 275 |
| 2025-05-20 | 277 | 278 | 272 | 274 | 14,500 | 274 |
| 2025-05-19 | 272 | 279 | 272 | 276 | 15,200 | 276 |
| 2025-05-16 | 274 | 274 | 272 | 274 | 4,500 | 274 |
| 2025-05-15 | 270 | 271 | 269 | 271 | 11,400 | 271 |
| 2025-05-14 | 271 | 271 | 269 | 270 | 9,400 | 270 |
| 2025-05-13 | 269 | 280 | 264 | 271 | 80,400 | 271 |
| 2025-05-12 | 268 | 270 | 267 | 269 | 6,800 | 269 |
| 2025-05-09 | 270 | 270 | 266 | 266 | 3,400 | 266 |
| 2025-05-08 | 268 | 271 | 267 | 268 | 19,700 | 268 |
| 2025-05-07 | 258 | 265 | 258 | 265 | 19,200 | 265 |
| 2025-05-02 | 264 | 264 | 263 | 263 | 2,600 | 263 |
| 2025-05-01 | 262 | 264 | 259 | 264 | 6,100 | 264 |
| 2025-04-30 | 260 | 265 | 258 | 262 | 7,600 | 262 |
| 2025-04-28 | 266 | 266 | 262 | 262 | 5,100 | 262 |
| 2025-04-25 | 264 | 265 | 262 | 262 | 4,900 | 262 |
| 2025-04-24 | 268 | 268 | 263 | 263 | 11,600 | 263 |
| 2025-04-23 | 268 | 273 | 265 | 268 | 19,400 | 268 |
| 2025-04-22 | 259 | 272 | 259 | 268 | 42,700 | 268 |
| 2025-04-21 | 259 | 266 | 256 | 257 | 29,400 | 257 |
| 2025-04-18 | 256 | 266 | 255 | 255 | 64,000 | 255 |
| 2025-04-17 | 252 | 256 | 252 | 255 | 4,200 | 255 |
| 2025-04-16 | 261 | 261 | 253 | 254 | 16,100 | 254 |
| 2025-04-15 | 261 | 261 | 254 | 254 | 15,100 | 254 |
| 2025-04-14 | 258 | 258 | 254 | 257 | 19,400 | 257 |
| 2025-04-11 | 254 | 259 | 254 | 258 | 5,800 | 258 |
| 2025-04-10 | 258 | 264 | 252 | 255 | 24,900 | 255 |
| 2025-04-09 | 260 | 260 | 252 | 256 | 69,900 | 256 |
| 2025-04-08 | 249 | 258 | 248 | 258 | 30,800 | 258 |
| 2025-04-07 | 245 | 249 | 240 | 249 | 38,300 | 249 |
| 2025-04-04 | 253 | 256 | 251 | 251 | 17,500 | 251 |
| 2025-04-03 | 258 | 260 | 255 | 255 | 20,900 | 255 |
| 2025-04-02 | 264 | 264 | 256 | 263 | 28,800 | 263 |
| 2025-04-01 | 264 | 265 | 259 | 264 | 21,200 | 264 |
| 2025-03-31 | 255 | 268 | 252 | 265 | 155,700 | 265 |
| 2025-03-28 | 251 | 256 | 251 | 255 | 19,000 | 255 |
| 2025-03-27 | 260 | 260 | 256 | 258 | 26,400 | 258 |
| 2025-03-26 | 265 | 265 | 261 | 262 | 23,400 | 262 |
| 2025-03-25 | 266 | 266 | 260 | 264 | 51,800 | 264 |
| 2025-03-24 | 264 | 270 | 263 | 267 | 100,700 | 267 |
| 2025-03-21 | 251 | 261 | 247 | 256 | 89,600 | 256 |
| 2025-03-19 | 250 | 252 | 242 | 244 | 40,100 | 244 |
| 2025-03-18 | 254 | 254 | 243 | 253 | 75,000 | 253 |
| 2025-03-17 | 246 | 275 | 238 | 251 | 625,000 | 251 |
| 2025-03-14 | 234 | 238 | 234 | 238 | 12,000 | 238 |
| 2025-03-13 | 235 | 237 | 233 | 234 | 10,300 | 234 |
| 2025-03-12 | 232 | 234 | 232 | 234 | 6,700 | 234 |
| 2025-03-11 | 235 | 235 | 232 | 232 | 9,000 | 232 |
| 2025-03-10 | 230 | 236 | 230 | 235 | 34,800 | 235 |
| 2025-03-07 | 230 | 231 | 228 | 231 | 1,800 | 231 |
| 2025-03-06 | 233 | 233 | 231 | 232 | 2,400 | 232 |
| 2025-03-05 | 231 | 234 | 229 | 234 | 9,600 | 234 |
| 2025-03-04 | 230 | 231 | 230 | 231 | 7,500 | 231 |
| 2025-03-03 | 230 | 231 | 230 | 231 | 2,500 | 231 |
| 2025-02-28 | 230 | 232 | 230 | 230 | 11,400 | 230 |
| 2025-02-27 | 226 | 230 | 226 | 230 | 4,200 | 230 |
| 2025-02-26 | 228 | 230 | 227 | 227 | 17,800 | 227 |
| 2025-02-25 | 229 | 230 | 227 | 228 | 21,600 | 228 |
| 2025-02-21 | 231 | 231 | 229 | 230 | 5,600 | 230 |
| 2025-02-20 | 231 | 231 | 228 | 229 | 9,900 | 229 |
| 2025-02-19 | 232 | 232 | 230 | 230 | 3,100 | 230 |
| 2025-02-18 | 230 | 232 | 229 | 230 | 11,500 | 230 |
| 2025-02-17 | 230 | 233 | 230 | 230 | 16,000 | 230 |
| 2025-02-14 | 227 | 228 | 226 | 227 | 7,200 | 227 |
| 2025-02-13 | 224 | 227 | 224 | 226 | 4,300 | 226 |
| 2025-02-12 | 224 | 225 | 223 | 223 | 8,400 | 223 |
| 2025-02-10 | 224 | 224 | 222 | 223 | 8,300 | 223 |
| 2025-02-07 | 224 | 225 | 222 | 223 | 8,900 | 223 |
| 2025-02-06 | 224 | 225 | 221 | 223 | 18,400 | 223 |
| 2025-02-05 | 230 | 230 | 225 | 225 | 10,800 | 225 |
| 2025-02-04 | 231 | 231 | 227 | 228 | 25,300 | 228 |
| 2025-02-03 | 223 | 232 | 223 | 229 | 95,700 | 229 |
| 2025-01-31 | 218 | 221 | 217 | 218 | 57,100 | 218 |
| 2025-01-30 | 222 | 230 | 214 | 214 | 179,700 | 214 |
| 2025-01-29 | 244 | 244 | 238 | 238 | 97,000 | 238 |
| 2025-01-28 | 244 | 244 | 240 | 244 | 24,700 | 244 |
| 2025-01-27 | 239 | 241 | 239 | 240 | 24,500 | 240 |
| 2025-01-24 | 243 | 243 | 241 | 243 | 10,900 | 243 |
| 2025-01-23 | 240 | 241 | 239 | 239 | 13,900 | 239 |
| 2025-01-22 | 239 | 239 | 235 | 239 | 17,700 | 239 |
| 2025-01-21 | 233 | 237 | 232 | 237 | 28,100 | 237 |
| 2025-01-20 | 231 | 233 | 231 | 232 | 23,200 | 232 |
| 2025-01-17 | 231 | 232 | 229 | 231 | 31,900 | 231 |
| 2025-01-16 | 233 | 238 | 231 | 232 | 30,600 | 232 |
| 2025-01-15 | 236 | 236 | 232 | 233 | 10,800 | 233 |
| 2025-01-14 | 231 | 235 | 231 | 235 | 23,200 | 235 |
| 2025-01-10 | 232 | 235 | 232 | 233 | 7,600 | 233 |
| 2025-01-09 | 233 | 235 | 232 | 232 | 22,400 | 232 |
| 2025-01-08 | 235 | 236 | 233 | 233 | 15,600 | 233 |
| 2025-01-07 | 234 | 238 | 233 | 236 | 17,700 | 236 |
| 2025-01-06 | 231 | 235 | 231 | 234 | 14,600 | 234 |
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