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
2021-04-2034034033333314,600333
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