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
2023-05-262632642632637,600263
2023-05-252622642622636,600263
2023-05-242622652622634,100263
2023-05-2327027026326314,700263
2023-05-222692692652657,100265
2023-05-192692692662682,700268
2023-05-182652692652672,700267
2023-05-1726926926426516,100265
2023-05-1626426926426712,100267
2023-05-1527027026526718,500267
2023-05-1226927026627011,900270
2023-05-112662682662682,500268
2023-05-1026426726026617,900266
2023-05-092612632602635,200263
2023-05-0826226325926214,900262
2023-05-0225926425826213,100262
2023-05-012582602582609,600260
2023-04-2825725825625716,000257
2023-04-2725926025725745,100257
2023-04-2626226325925918,900259
2023-04-2526526526226213,400262
2023-04-242662672632644,200264
2023-04-2126326626226611,400266
2023-04-202632632612632,900263
2023-04-192622632612635,100263
2023-04-182642642612625,400262
2023-04-172642642612649,000264
2023-04-1426326526126216,400262
2023-04-132622642622634,800263
2023-04-122652652622624,800262
2023-04-112642652622639,300263
2023-04-102612642612634,900263
2023-04-0726026426026129,300261
2023-04-062602622602608,300260
2023-04-052612632612613,600261
2023-04-042632632612628,200262
2023-04-032642652612639,400263
2023-03-3126526526226410,200264
2023-03-302662662622656,600265
2023-03-2926426526026427,600264
2023-03-282612632612634,700263
2023-03-272642642612615,200261
2023-03-242602622602615,800261
2023-03-232592612592609,900260
2023-03-2226226325926319,400263
2023-03-2025925925825923,700259
2023-03-1725926325826214,600262
2023-03-1625925925725916,500259
2023-03-1525926325726036,100260
2023-03-1425825825725719,900257
2023-03-1325825925725936,600259
2023-03-1026026125825924,100259
2023-03-0926126426126319,400263
2023-03-082582602582607,900260
2023-03-072582602582588,300258
2023-03-062592602582587,400258
2023-03-0325926025825815,700258
2023-03-022592602582588,000258
2023-03-012592592582592,700259
2023-02-2825926025825913,300259
2023-02-272592612592598,800259
2023-02-242592602582605,000260
2023-02-2226126125825811,000258
2023-02-212582602582603,300260
2023-02-202582612582588,300258
2023-02-172602612582587,500258
2023-02-1625826025826010,000260
2023-02-1526026025825810,600258
2023-02-1425925925825910,600259
2023-02-132582592582587,400258
2023-02-102582592582584,900258
2023-02-0925926025825916,800259
2023-02-0825926525825856,300258
2023-02-0726026025825910,200259
2023-02-0626026025826012,500260
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