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
2021-12-30	297	298	294	298	92,700	298
2021-12-29	290	297	290	297	16,700	297
2021-12-28	294	294	290	290	46,800	290
2021-12-27	300	300	293	294	48,500	294
2021-12-24	301	303	300	300	53,500	300
2021-12-23	306	306	301	301	19,100	301
2021-12-22	310	310	304	304	8,200	304
2021-12-21	307	307	304	306	11,500	306
2021-12-20	312	312	306	306	13,700	306
2021-12-17	312	312	307	309	31,800	309
2021-12-16	310	310	307	310	21,700	310
2021-12-15	307	315	305	311	35,100	311
2021-12-14	310	320	305	320	25,900	320
2021-12-13	305	311	304	310	19,900	310
2021-12-10	307	307	305	305	20,600	305
2021-12-09	310	311	305	306	14,600	306
2021-12-08	310	315	310	312	11,400	312
2021-12-07	305	309	305	309	10,000	309
2021-12-06	306	310	306	308	12,800	308
2021-12-03	306	309	306	307	18,900	307
2021-12-02	307	309	306	306	15,800	306
2021-12-01	308	312	308	308	6,400	308
2021-11-30	308	313	308	310	7,800	310
2021-11-29	315	316	309	309	16,500	309
2021-11-26	318	319	313	316	12,900	316
2021-11-25	315	325	311	323	17,600	323
2021-11-24	309	314	309	314	6,500	314
2021-11-22	307	311	306	309	12,300	309
2021-11-19	315	315	309	310	23,900	310
2021-11-18	320	320	315	315	9,200	315
2021-11-17	320	322	320	320	4,200	320
2021-11-16	320	323	320	321	10,600	321
2021-11-15	324	324	321	322	12,400	322
2021-11-12	315	320	315	320	18,200	320
2021-11-11	318	320	317	317	4,600	317
2021-11-10	318	320	318	318	5,100	318
2021-11-09	326	326	318	318	24,800	318
2021-11-08	327	327	325	326	6,700	326
2021-11-05	329	330	326	326	20,400	326
2021-11-04	330	330	326	328	10,700	328
2021-11-02	330	330	327	327	5,900	327
2021-11-01	325	327	324	326	6,800	326
2021-10-29	325	327	322	324	10,200	324
2021-10-28	332	336	321	321	56,400	321
2021-10-27	331	333	330	332	9,100	332
2021-10-26	331	333	331	332	4,200	332
2021-10-25	332	334	330	332	4,700	332
2021-10-22	333	333	331	332	7,700	332
2021-10-21	333	334	332	332	3,800	332
2021-10-20	334	334	332	332	1,500	332
2021-10-19	333	333	331	331	4,700	331
2021-10-18	339	339	333	333	7,200	333
2021-10-15	340	340	334	336	10,500	336
2021-10-14	334	338	334	338	5,900	338
2021-10-13	333	341	331	338	13,000	338
2021-10-12	332	333	330	330	6,100	330
2021-10-11	329	331	327	331	12,800	331
2021-10-08	334	334	329	329	15,000	329
2021-10-07	334	334	328	332	13,500	332
2021-10-06	337	337	330	330	18,100	330
2021-10-05	335	335	332	333	8,800	333
2021-10-04	334	336	333	333	15,300	333
2021-10-01	346	347	335	335	23,300	335
2021-09-30	349	349	346	346	5,800	346
2021-09-29	345	348	344	347	12,300	347
2021-09-28	348	348	345	348	13,900	348
2021-09-27	350	353	348	349	13,200	349
2021-09-24	352	352	346	349	9,000	349
2021-09-22	356	356	348	348	10,100	348
2021-09-21	350	354	346	352	11,000	352
2021-09-17	350	356	349	356	13,300	356
2021-09-16	355	355	348	349	12,400	349
2021-09-15	348	355	348	355	15,300	355
2021-09-14	345	352	345	352	25,100	352
2021-09-13	350	353	344	353	35,600	353
2021-09-10	349	349	344	346	24,200	346
2021-09-09	346	349	344	349	9,400	349
2021-09-08	341	347	341	347	21,700	347
2021-09-07	335	349	335	341	101,000	341
2021-09-06	358	363	351	363	33,200	363
2021-09-03	352	355	350	354	12,800	354
2021-09-02	351	353	350	352	4,700	352
2021-09-01	346	353	346	352	14,200	352
2021-08-31	339	346	339	344	12,500	344
2021-08-30	340	342	338	339	9,000	339
2021-08-27	342	342	335	337	4,700	337
2021-08-26	344	344	338	340	7,800	340
2021-08-25	338	343	338	342	11,000	342
2021-08-24	333	338	333	336	6,500	336
2021-08-23	333	338	333	336	8,900	336
2021-08-20	338	338	333	335	10,600	335
2021-08-19	334	338	334	335	8,300	335
2021-08-18	334	334	332	333	6,800	333
2021-08-17	337	337	333	333	7,700	333
2021-08-16	338	338	333	334	7,100	334
2021-08-13	335	337	335	337	6,900	337
2021-08-12	337	338	334	337	14,700	337
2021-08-11	333	334	332	334	6,200	334
2021-08-10	331	333	330	330	4,400	330
2021-08-06	331	333	328	328	8,500	328
2021-08-05	332	333	331	331	4,600	331
2021-08-04	336	337	330	330	13,800	330
2021-08-03	338	341	336	336	5,300	336
2021-08-02	336	341	336	341	9,300	341
2021-07-30	337	338	335	336	5,500	336
2021-07-29	337	338	334	338	23,900	338
2021-07-28	335	340	334	340	62,200	340
2021-07-27	345	349	333	335	46,700	335
2021-07-26	334	334	331	332	10,400	332
2021-07-21	336	336	330	331	11,300	331
2021-07-20	334	336	331	331	14,200	331
2021-07-19	336	337	334	334	16,900	334
2021-07-16	337	340	336	336	11,900	336
2021-07-15	345	346	339	339	15,500	339
2021-07-14	345	346	343	345	11,400	345
2021-07-13	345	348	342	348	7,000	348
2021-07-12	350	350	341	343	30,600	343
2021-07-09	336	350	336	350	32,400	350
2021-07-08	340	340	337	337	15,300	337
2021-07-07	345	346	340	340	18,100	340
2021-07-06	354	354	345	345	21,100	345
2021-07-05	335	357	334	353	52,400	353
2021-07-02	335	338	334	334	16,800	334
2021-07-01	335	337	334	335	11,000	335
2021-06-30	341	342	336	337	29,500	337
2021-06-29	348	348	342	342	23,900	342
2021-06-28	354	354	348	350	10,000	350
2021-06-25	355	355	347	350	17,700	350
2021-06-24	354	356	349	351	12,600	351
2021-06-23	352	355	351	355	14,300	355
2021-06-22	353	355	347	353	48,600	353
2021-06-21	351	359	351	353	60,200	353
2021-06-18	355	372	353	366	74,700	366
2021-06-17	362	363	347	363	237,200	363
2021-06-16	396	400	361	365	797,800	365
2021-06-15	393	410	381	385	1,790,400	385
2021-06-14	340	392	340	385	1,525,900	385
2021-06-11	333	336	332	334	22,500	334
2021-06-10	330	331	327	330	10,700	330
2021-06-09	330	331	329	331	5,200	331
2021-06-08	329	330	328	330	4,300	330
2021-06-07	330	330	327	327	4,000	327
2021-06-04	328	328	326	327	4,900	327
2021-06-03	328	328	325	328	2,500	328
2021-06-02	328	329	324	325	12,900	325
2021-06-01	328	330	326	330	5,200	330
2021-05-31	328	328	326	326	4,400	326
2021-05-28	325	328	325	328	5,400	328
2021-05-27	325	327	325	326	1,700	326
2021-05-26	325	328	325	328	5,400	328
2021-05-25	328	328	326	327	4,200	327
2021-05-24	328	329	327	328	8,800	328
2021-05-21	329	329	327	327	4,300	327
2021-05-20	328	329	327	327	2,700	327
2021-05-19	328	329	327	327	4,300	327
2021-05-18	327	329	326	329	10,400	329
2021-05-17	330	330	326	326	19,300	326
2021-05-14	327	330	323	328	10,300	328
2021-05-13	320	326	320	324	9,400	324
2021-05-12	337	337	314	321	75,600	321
2021-05-11	338	339	335	337	7,300	337
2021-05-10	339	340	338	340	10,300	340
2021-05-07	335	336	331	334	10,700	334
2021-05-06	333	334	330	332	16,000	332
2021-04-30	333	334	331	331	5,900	331
2021-04-28	332	334	331	331	9,900	331
2021-04-27	335	335	333	333	4,300	333
2021-04-26	333	335	330	334	10,800	334
2021-04-23	336	337	333	333	4,000	333
2021-04-22	335	338	332	338	7,600	338
2021-04-21	330	333	330	332	11,500	332
2021-04-20	340	340	333	333	14,600	333
2021-04-19	347	347	341	341	10,200	341
2021-04-16	351	351	346	348	6,000	348
2021-04-15	350	350	347	350	7,600	350
2021-04-14	348	350	346	348	15,600	348
2021-04-13	345	351	345	350	7,100	350
2021-04-12	348	348	345	347	5,400	347
2021-04-09	336	345	336	345	9,600	345
2021-04-08	336	339	334	338	16,400	338
2021-04-07	336	339	336	339	11,100	339
2021-04-06	348	348	337	337	14,500	337
2021-04-05	339	345	339	345	9,300	345
2021-04-02	343	344	339	340	9,800	340
2021-04-01	350	350	339	339	24,700	339
2021-03-31	343	349	341	348	18,800	348
2021-03-30	347	351	347	348	11,400	348
2021-03-29	359	359	350	352	25,800	352
2021-03-26	362	362	356	356	22,400	356
2021-03-25	368	370	360	360	30,500	360
2021-03-24	374	378	370	370	39,900	370
2021-03-23	374	380	373	376	33,500	376
2021-03-22	372	377	370	377	59,200	377
2021-03-19	376	380	360	378	238,500	378
2021-03-18	373	399	366	376	789,200	376
2021-03-17	329	333	326	333	18,900	333
2021-03-16	330	330	327	329	12,200	329
2021-03-15	328	329	326	329	11,600	329
2021-03-12	323	329	323	329	15,700	329
2021-03-11	328	329	326	329	7,000	329
2021-03-10	324	328	323	328	7,900	328
2021-03-09	326	328	323	323	16,100	323
2021-03-08	324	325	322	325	6,200	325
2021-03-05	322	325	317	325	11,900	325
2021-03-04	326	326	320	322	17,600	322
2021-03-03	324	326	322	326	8,000	326
2021-03-02	324	327	322	326	13,300	326
2021-03-01	325	327	324	326	10,200	326
2021-02-26	327	327	325	325	8,700	325
2021-02-25	327	328	325	326	8,900	326
2021-02-24	330	330	327	327	6,400	327
2021-02-22	334	334	330	330	10,700	330
2021-02-19	331	333	331	333	6,000	333
2021-02-18	330	332	330	331	11,400	331
2021-02-17	331	333	331	331	7,900	331
2021-02-16	335	335	330	331	10,100	331
2021-02-15	335	336	331	333	11,900	333
2021-02-12	333	333	328	330	15,000	330
2021-02-10	332	333	330	333	9,400	333
2021-02-09	330	333	327	333	23,200	333
2021-02-08	329	329	327	329	20,400	329
2021-02-05	325	327	322	326	33,800	326
2021-02-04	325	325	321	323	13,800	323
2021-02-03	324	325	322	324	11,700	324
2021-02-02	322	322	319	321	13,800	321
2021-02-01	323	323	320	320	19,200	320
2021-01-29	338	338	323	323	81,500	323
2021-01-28	320	329	311	325	280,800	325
2021-01-27	307	314	304	304	229,500	304
2021-01-26	311	320	307	308	243,600	308
2021-01-25	329	330	327	327	48,100	327
2021-01-22	332	332	327	330	70,500	330
2021-01-21	333	334	332	332	24,600	332
2021-01-20	333	335	333	335	13,100	335
2021-01-19	335	335	333	335	24,700	335
2021-01-18	335	338	335	336	23,000	336
2021-01-15	339	339	335	339	22,100	339
2021-01-14	338	339	336	338	27,400	338
2021-01-13	340	340	339	340	16,700	340
2021-01-12	340	341	339	340	17,200	340
2021-01-08	343	343	338	341	42,500	341
2021-01-07	343	343	341	343	18,800	343
2021-01-06	338	342	338	342	12,900	342
2021-01-05	338	340	338	339	9,300	339
2021-01-04	337	340	336	340	7,700	340

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8013 (株)ナイガイ の時系列データ [2021年度]

8013 (株)ナイガイの時系列データ [2021年度]