8013 (株)ナイガイ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 265 | 265 | 255 | 260 | 44,100 | 260 |
| 2022-12-29 | 266 | 268 | 261 | 265 | 34,100 | 265 |
| 2022-12-28 | 274 | 274 | 262 | 269 | 62,700 | 269 |
| 2022-12-27 | 276 | 276 | 273 | 275 | 24,400 | 275 |
| 2022-12-26 | 270 | 274 | 270 | 273 | 17,500 | 273 |
| 2022-12-23 | 267 | 271 | 266 | 270 | 19,700 | 270 |
| 2022-12-22 | 266 | 272 | 262 | 271 | 55,300 | 271 |
| 2022-12-21 | 271 | 279 | 257 | 265 | 225,000 | 265 |
| 2022-12-20 | 260 | 324 | 260 | 282 | 859,800 | 282 |
| 2022-12-19 | 259 | 260 | 259 | 259 | 14,600 | 259 |
| 2022-12-16 | 260 | 262 | 260 | 260 | 9,300 | 260 |
| 2022-12-15 | 262 | 262 | 260 | 260 | 16,400 | 260 |
| 2022-12-14 | 262 | 262 | 260 | 260 | 19,600 | 260 |
| 2022-12-13 | 261 | 263 | 261 | 261 | 9,200 | 261 |
| 2022-12-12 | 262 | 263 | 261 | 262 | 3,500 | 262 |
| 2022-12-09 | 261 | 263 | 260 | 262 | 6,400 | 262 |
| 2022-12-08 | 261 | 263 | 260 | 261 | 20,300 | 261 |
| 2022-12-07 | 260 | 262 | 260 | 261 | 5,600 | 261 |
| 2022-12-06 | 262 | 262 | 260 | 260 | 4,400 | 260 |
| 2022-12-05 | 262 | 263 | 261 | 261 | 8,300 | 261 |
| 2022-12-02 | 264 | 264 | 262 | 262 | 5,900 | 262 |
| 2022-12-01 | 265 | 265 | 263 | 264 | 10,000 | 264 |
| 2022-11-30 | 265 | 265 | 262 | 262 | 16,700 | 262 |
| 2022-11-29 | 265 | 265 | 262 | 264 | 10,900 | 264 |
| 2022-11-28 | 264 | 265 | 263 | 264 | 9,700 | 264 |
| 2022-11-25 | 264 | 264 | 262 | 263 | 6,300 | 263 |
| 2022-11-24 | 264 | 264 | 262 | 264 | 9,200 | 264 |
| 2022-11-22 | 265 | 265 | 261 | 263 | 10,300 | 263 |
| 2022-11-21 | 263 | 263 | 261 | 262 | 4,500 | 262 |
| 2022-11-18 | 263 | 264 | 262 | 263 | 13,500 | 263 |
| 2022-11-17 | 260 | 263 | 259 | 263 | 8,700 | 263 |
| 2022-11-16 | 262 | 264 | 260 | 260 | 10,500 | 260 |
| 2022-11-15 | 265 | 265 | 261 | 261 | 13,200 | 261 |
| 2022-11-14 | 265 | 265 | 263 | 263 | 6,400 | 263 |
| 2022-11-11 | 265 | 265 | 262 | 265 | 16,400 | 265 |
| 2022-11-10 | 260 | 265 | 260 | 263 | 9,000 | 263 |
| 2022-11-09 | 258 | 261 | 258 | 261 | 10,700 | 261 |
| 2022-11-08 | 262 | 262 | 258 | 260 | 10,000 | 260 |
| 2022-11-07 | 261 | 261 | 257 | 258 | 15,800 | 258 |
| 2022-11-04 | 258 | 260 | 256 | 256 | 35,000 | 256 |
| 2022-11-02 | 260 | 260 | 258 | 258 | 5,300 | 258 |
| 2022-11-01 | 256 | 260 | 255 | 260 | 11,900 | 260 |
| 2022-10-31 | 259 | 259 | 253 | 258 | 37,000 | 258 |
| 2022-10-28 | 255 | 263 | 255 | 255 | 125,000 | 255 |
| 2022-10-27 | 264 | 265 | 262 | 263 | 12,600 | 263 |
| 2022-10-26 | 263 | 264 | 261 | 263 | 14,700 | 263 |
| 2022-10-25 | 260 | 263 | 258 | 263 | 9,100 | 263 |
| 2022-10-24 | 261 | 262 | 260 | 262 | 22,500 | 262 |
| 2022-10-21 | 259 | 259 | 255 | 255 | 32,900 | 255 |
| 2022-10-20 | 259 | 262 | 256 | 256 | 20,400 | 256 |
| 2022-10-19 | 260 | 262 | 257 | 262 | 14,000 | 262 |
| 2022-10-18 | 256 | 259 | 256 | 259 | 8,900 | 259 |
| 2022-10-17 | 262 | 262 | 256 | 256 | 21,400 | 256 |
| 2022-10-14 | 258 | 261 | 256 | 261 | 26,100 | 261 |
| 2022-10-13 | 259 | 261 | 257 | 259 | 14,600 | 259 |
| 2022-10-12 | 258 | 262 | 258 | 262 | 14,000 | 262 |
| 2022-10-11 | 254 | 260 | 254 | 259 | 38,400 | 259 |
| 2022-10-07 | 254 | 256 | 254 | 254 | 20,200 | 254 |
| 2022-10-06 | 257 | 259 | 257 | 259 | 17,200 | 259 |
| 2022-10-05 | 258 | 261 | 255 | 257 | 16,000 | 257 |
| 2022-10-04 | 256 | 259 | 255 | 257 | 14,000 | 257 |
| 2022-10-03 | 253 | 253 | 251 | 253 | 15,300 | 253 |
| 2022-09-30 | 252 | 255 | 252 | 253 | 17,100 | 253 |
| 2022-09-29 | 257 | 257 | 254 | 256 | 5,700 | 256 |
| 2022-09-28 | 254 | 257 | 253 | 257 | 19,800 | 257 |
| 2022-09-27 | 255 | 256 | 254 | 254 | 6,400 | 254 |
| 2022-09-26 | 255 | 255 | 253 | 254 | 12,900 | 254 |
| 2022-09-22 | 258 | 258 | 254 | 254 | 17,400 | 254 |
| 2022-09-21 | 256 | 257 | 254 | 256 | 21,000 | 256 |
| 2022-09-20 | 262 | 262 | 255 | 255 | 44,900 | 255 |
| 2022-09-16 | 263 | 264 | 262 | 262 | 9,300 | 262 |
| 2022-09-15 | 266 | 266 | 263 | 263 | 12,300 | 263 |
| 2022-09-14 | 264 | 265 | 262 | 265 | 44,100 | 265 |
| 2022-09-13 | 270 | 272 | 267 | 272 | 46,800 | 272 |
| 2022-09-12 | 270 | 271 | 267 | 271 | 13,000 | 271 |
| 2022-09-09 | 265 | 268 | 265 | 267 | 14,500 | 267 |
| 2022-09-08 | 266 | 268 | 266 | 267 | 10,000 | 267 |
| 2022-09-07 | 264 | 267 | 264 | 265 | 7,200 | 265 |
| 2022-09-06 | 265 | 266 | 264 | 265 | 6,500 | 265 |
| 2022-09-05 | 265 | 266 | 264 | 265 | 6,800 | 265 |
| 2022-09-02 | 265 | 268 | 265 | 268 | 8,900 | 268 |
| 2022-09-01 | 266 | 269 | 266 | 269 | 14,200 | 269 |
| 2022-08-31 | 265 | 268 | 265 | 267 | 15,800 | 267 |
| 2022-08-30 | 264 | 265 | 263 | 265 | 6,700 | 265 |
| 2022-08-29 | 263 | 266 | 263 | 263 | 10,400 | 263 |
| 2022-08-26 | 264 | 265 | 264 | 265 | 5,700 | 265 |
| 2022-08-25 | 266 | 266 | 264 | 264 | 4,300 | 264 |
| 2022-08-24 | 265 | 265 | 263 | 264 | 6,800 | 264 |
| 2022-08-23 | 264 | 265 | 263 | 263 | 8,100 | 263 |
| 2022-08-22 | 265 | 266 | 264 | 265 | 7,100 | 265 |
| 2022-08-19 | 264 | 266 | 264 | 266 | 7,400 | 266 |
| 2022-08-18 | 266 | 266 | 264 | 264 | 8,900 | 264 |
| 2022-08-17 | 269 | 270 | 266 | 266 | 9,300 | 266 |
| 2022-08-16 | 265 | 268 | 265 | 268 | 16,700 | 268 |
| 2022-08-15 | 270 | 270 | 266 | 269 | 10,300 | 269 |
| 2022-08-12 | 264 | 267 | 264 | 266 | 13,300 | 266 |
| 2022-08-10 | 264 | 265 | 263 | 263 | 12,800 | 263 |
| 2022-08-09 | 271 | 271 | 264 | 264 | 34,600 | 264 |
| 2022-08-08 | 269 | 271 | 269 | 270 | 8,500 | 270 |
| 2022-08-05 | 270 | 272 | 269 | 271 | 5,100 | 271 |
| 2022-08-04 | 270 | 272 | 268 | 270 | 10,600 | 270 |
| 2022-08-03 | 270 | 271 | 269 | 269 | 9,400 | 269 |
| 2022-08-02 | 273 | 273 | 270 | 270 | 8,700 | 270 |
| 2022-08-01 | 274 | 275 | 272 | 274 | 6,400 | 274 |
| 2022-07-29 | 272 | 274 | 271 | 274 | 7,000 | 274 |
| 2022-07-28 | 275 | 275 | 273 | 273 | 28,400 | 273 |
| 2022-07-27 | 272 | 279 | 272 | 279 | 111,700 | 279 |
| 2022-07-26 | 277 | 277 | 274 | 276 | 14,200 | 276 |
| 2022-07-25 | 271 | 276 | 270 | 273 | 25,900 | 273 |
| 2022-07-22 | 273 | 273 | 269 | 271 | 21,100 | 271 |
| 2022-07-21 | 271 | 275 | 269 | 271 | 39,900 | 271 |
| 2022-07-20 | 273 | 275 | 271 | 271 | 12,700 | 271 |
| 2022-07-19 | 272 | 274 | 272 | 272 | 9,400 | 272 |
| 2022-07-15 | 285 | 285 | 272 | 272 | 26,000 | 272 |
| 2022-07-14 | 278 | 282 | 278 | 282 | 12,200 | 282 |
| 2022-07-13 | 279 | 282 | 279 | 280 | 8,600 | 280 |
| 2022-07-12 | 282 | 282 | 279 | 279 | 12,700 | 279 |
| 2022-07-11 | 289 | 289 | 278 | 280 | 34,600 | 280 |
| 2022-07-08 | 288 | 289 | 286 | 287 | 9,100 | 287 |
| 2022-07-07 | 286 | 287 | 286 | 287 | 4,400 | 287 |
| 2022-07-06 | 286 | 290 | 286 | 286 | 8,000 | 286 |
| 2022-07-05 | 290 | 290 | 288 | 288 | 4,200 | 288 |
| 2022-07-04 | 292 | 293 | 287 | 288 | 7,100 | 288 |
| 2022-07-01 | 289 | 291 | 289 | 289 | 4,300 | 289 |
| 2022-06-30 | 294 | 294 | 288 | 289 | 10,400 | 289 |
| 2022-06-29 | 287 | 294 | 287 | 294 | 20,300 | 294 |
| 2022-06-28 | 289 | 292 | 289 | 291 | 4,900 | 291 |
| 2022-06-27 | 290 | 292 | 290 | 291 | 3,900 | 291 |
| 2022-06-24 | 290 | 291 | 289 | 289 | 5,800 | 289 |
| 2022-06-23 | 288 | 292 | 287 | 292 | 5,600 | 292 |
| 2022-06-22 | 295 | 295 | 287 | 287 | 5,900 | 287 |
| 2022-06-21 | 286 | 290 | 285 | 288 | 5,100 | 288 |
| 2022-06-20 | 291 | 291 | 285 | 285 | 11,000 | 285 |
| 2022-06-17 | 288 | 291 | 287 | 287 | 7,700 | 287 |
| 2022-06-16 | 289 | 293 | 288 | 292 | 9,800 | 292 |
| 2022-06-15 | 299 | 299 | 289 | 289 | 21,600 | 289 |
| 2022-06-14 | 290 | 297 | 286 | 294 | 78,100 | 294 |
| 2022-06-13 | 310 | 320 | 307 | 317 | 27,300 | 317 |
| 2022-06-10 | 308 | 312 | 308 | 311 | 13,900 | 311 |
| 2022-06-09 | 308 | 310 | 306 | 310 | 7,000 | 310 |
| 2022-06-08 | 306 | 308 | 305 | 307 | 11,000 | 307 |
| 2022-06-07 | 306 | 306 | 304 | 306 | 2,800 | 306 |
| 2022-06-06 | 303 | 306 | 302 | 306 | 9,200 | 306 |
| 2022-06-03 | 306 | 306 | 303 | 306 | 3,800 | 306 |
| 2022-06-02 | 304 | 306 | 303 | 305 | 2,000 | 305 |
| 2022-06-01 | 304 | 306 | 303 | 306 | 5,800 | 306 |
| 2022-05-31 | 305 | 305 | 300 | 304 | 7,900 | 304 |
| 2022-05-30 | 299 | 306 | 296 | 306 | 18,300 | 306 |
| 2022-05-27 | 297 | 299 | 295 | 299 | 7,100 | 299 |
| 2022-05-26 | 301 | 301 | 295 | 295 | 3,600 | 295 |
| 2022-05-25 | 296 | 299 | 296 | 299 | 2,400 | 299 |
| 2022-05-24 | 294 | 297 | 294 | 297 | 3,800 | 297 |
| 2022-05-23 | 299 | 302 | 299 | 302 | 4,400 | 302 |
| 2022-05-20 | 301 | 301 | 294 | 296 | 7,600 | 296 |
| 2022-05-19 | 289 | 295 | 289 | 293 | 2,800 | 293 |
| 2022-05-18 | 293 | 294 | 289 | 292 | 8,300 | 292 |
| 2022-05-17 | 299 | 299 | 293 | 293 | 3,400 | 293 |
| 2022-05-16 | 306 | 306 | 293 | 294 | 10,700 | 294 |
| 2022-05-13 | 291 | 297 | 291 | 297 | 4,400 | 297 |
| 2022-05-12 | 290 | 293 | 290 | 291 | 6,600 | 291 |
| 2022-05-11 | 300 | 302 | 290 | 290 | 15,200 | 290 |
| 2022-05-10 | 303 | 307 | 303 | 305 | 8,200 | 305 |
| 2022-05-09 | 308 | 309 | 306 | 306 | 4,600 | 306 |
| 2022-05-06 | 302 | 307 | 302 | 305 | 3,900 | 305 |
| 2022-05-02 | 301 | 309 | 301 | 307 | 3,900 | 307 |
| 2022-04-28 | 298 | 309 | 298 | 309 | 5,700 | 309 |
| 2022-04-27 | 302 | 307 | 296 | 303 | 18,100 | 303 |
| 2022-04-26 | 301 | 302 | 300 | 302 | 7,400 | 302 |
| 2022-04-25 | 298 | 308 | 298 | 306 | 6,500 | 306 |
| 2022-04-22 | 306 | 306 | 299 | 303 | 7,800 | 303 |
| 2022-04-21 | 305 | 305 | 299 | 304 | 10,600 | 304 |
| 2022-04-20 | 308 | 308 | 305 | 305 | 3,500 | 305 |
| 2022-04-19 | 303 | 304 | 300 | 303 | 9,700 | 303 |
| 2022-04-18 | 301 | 303 | 293 | 301 | 13,200 | 301 |
| 2022-04-15 | 308 | 310 | 304 | 304 | 12,700 | 304 |
| 2022-04-14 | 305 | 308 | 305 | 307 | 8,900 | 307 |
| 2022-04-13 | 297 | 303 | 297 | 303 | 5,700 | 303 |
| 2022-04-12 | 301 | 303 | 297 | 297 | 20,500 | 297 |
| 2022-04-11 | 304 | 309 | 302 | 304 | 15,100 | 304 |
| 2022-04-08 | 303 | 308 | 302 | 307 | 24,400 | 307 |
| 2022-04-07 | 300 | 305 | 295 | 303 | 19,000 | 303 |
| 2022-04-06 | 303 | 305 | 302 | 303 | 20,000 | 303 |
| 2022-04-05 | 303 | 304 | 300 | 302 | 9,800 | 302 |
| 2022-04-04 | 300 | 302 | 297 | 302 | 20,400 | 302 |
| 2022-04-01 | 303 | 310 | 300 | 303 | 126,100 | 303 |
| 2022-03-31 | 291 | 293 | 289 | 290 | 13,500 | 290 |
| 2022-03-30 | 290 | 294 | 288 | 294 | 7,000 | 294 |
| 2022-03-29 | 285 | 290 | 285 | 290 | 8,200 | 290 |
| 2022-03-28 | 287 | 288 | 283 | 285 | 8,500 | 285 |
| 2022-03-25 | 287 | 290 | 286 | 288 | 10,300 | 288 |
| 2022-03-24 | 282 | 295 | 282 | 293 | 23,200 | 293 |
| 2022-03-23 | 295 | 300 | 295 | 298 | 7,500 | 298 |
| 2022-03-22 | 294 | 296 | 293 | 296 | 16,400 | 296 |
| 2022-03-18 | 282 | 296 | 274 | 296 | 55,400 | 296 |
| 2022-03-17 | 291 | 296 | 284 | 293 | 29,700 | 293 |
| 2022-03-16 | 285 | 285 | 280 | 283 | 7,200 | 283 |
| 2022-03-15 | 294 | 298 | 278 | 280 | 54,400 | 280 |
| 2022-03-14 | 273 | 278 | 273 | 276 | 10,800 | 276 |
| 2022-03-11 | 272 | 273 | 271 | 273 | 10,400 | 273 |
| 2022-03-10 | 271 | 275 | 270 | 272 | 12,300 | 272 |
| 2022-03-09 | 270 | 274 | 269 | 270 | 10,100 | 270 |
| 2022-03-08 | 272 | 277 | 270 | 271 | 13,000 | 271 |
| 2022-03-07 | 277 | 278 | 270 | 273 | 18,900 | 273 |
| 2022-03-04 | 285 | 285 | 278 | 278 | 5,000 | 278 |
| 2022-03-03 | 285 | 285 | 283 | 283 | 2,400 | 283 |
| 2022-03-02 | 285 | 285 | 280 | 280 | 4,700 | 280 |
| 2022-03-01 | 282 | 285 | 281 | 283 | 7,000 | 283 |
| 2022-02-28 | 278 | 281 | 277 | 280 | 5,500 | 280 |
| 2022-02-25 | 277 | 279 | 277 | 278 | 3,000 | 278 |
| 2022-02-24 | 279 | 279 | 275 | 277 | 9,100 | 277 |
| 2022-02-22 | 285 | 285 | 281 | 281 | 7,900 | 281 |
| 2022-02-21 | 281 | 281 | 276 | 281 | 9,300 | 281 |
| 2022-02-18 | 280 | 281 | 280 | 281 | 2,700 | 281 |
| 2022-02-17 | 284 | 285 | 280 | 280 | 6,600 | 280 |
| 2022-02-16 | 290 | 290 | 284 | 284 | 4,100 | 284 |
| 2022-02-15 | 294 | 294 | 281 | 282 | 14,400 | 282 |
| 2022-02-14 | 282 | 285 | 281 | 285 | 9,200 | 285 |
| 2022-02-10 | 285 | 287 | 285 | 287 | 7,200 | 287 |
| 2022-02-09 | 286 | 290 | 283 | 290 | 10,900 | 290 |
| 2022-02-08 | 287 | 287 | 285 | 287 | 4,000 | 287 |
| 2022-02-07 | 282 | 285 | 282 | 283 | 8,600 | 283 |
| 2022-02-04 | 278 | 286 | 278 | 284 | 14,500 | 284 |
| 2022-02-03 | 292 | 292 | 279 | 279 | 28,900 | 279 |
| 2022-02-02 | 287 | 288 | 286 | 288 | 5,100 | 288 |
| 2022-02-01 | 294 | 294 | 285 | 285 | 14,000 | 285 |
| 2022-01-31 | 286 | 298 | 286 | 292 | 29,100 | 292 |
| 2022-01-28 | 274 | 294 | 274 | 294 | 177,700 | 294 |
| 2022-01-27 | 283 | 284 | 270 | 271 | 320,200 | 271 |
| 2022-01-26 | 283 | 286 | 282 | 283 | 39,400 | 283 |
| 2022-01-25 | 283 | 286 | 282 | 283 | 25,600 | 283 |
| 2022-01-24 | 280 | 287 | 280 | 285 | 34,100 | 285 |
| 2022-01-21 | 284 | 289 | 283 | 287 | 18,400 | 287 |
| 2022-01-20 | 289 | 291 | 287 | 287 | 22,700 | 287 |
| 2022-01-19 | 292 | 294 | 288 | 288 | 18,500 | 288 |
| 2022-01-18 | 298 | 298 | 293 | 293 | 13,400 | 293 |
| 2022-01-17 | 300 | 301 | 294 | 298 | 20,500 | 298 |
| 2022-01-14 | 301 | 301 | 295 | 298 | 24,400 | 298 |
| 2022-01-13 | 302 | 303 | 300 | 301 | 18,800 | 301 |
| 2022-01-12 | 301 | 301 | 299 | 300 | 21,100 | 300 |
| 2022-01-11 | 299 | 302 | 299 | 301 | 12,400 | 301 |
| 2022-01-07 | 304 | 304 | 300 | 300 | 26,600 | 300 |
| 2022-01-06 | 307 | 307 | 302 | 302 | 22,700 | 302 |
| 2022-01-05 | 306 | 312 | 306 | 312 | 8,500 | 312 |
| 2022-01-04 | 304 | 309 | 300 | 305 | 22,500 | 305 |
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
