8013 (株)ナイガイ の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-0325825925725920,000259
2023-02-0226226225825827,000258
2023-02-0126326325826061,200260
2023-01-3126326426026264,800262
2023-01-30277278263263260,600263
2023-01-272593352592791,506,400279
2023-01-2626126125926077,700260
2023-01-2526026125926137,800261
2023-01-2425926025826019,800260
2023-01-2325826125825926,300259
2023-01-2025825925825825,700258
2023-01-1926026025825930,500259
2023-01-1826026125926027,200260
2023-01-1726026126026016,600260
2023-01-1626026126026018,100260
2023-01-1326026226026017,400260
2023-01-1226026226026065,200260
2023-01-1126026226026136,200261
2023-01-1026326326026016,800260
2023-01-062632632602606,600260
2023-01-0526026226026010,500260
2023-01-0426126125826021,100260

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