ナイガイ(8013)の株価時系列情報
ナイガイ(8013)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/12/30 | 230 | 233 | 229 | 233 | 29,600 |
| 2024/12/27 | 225 | 230 | 225 | 230 | 9,000 |
| 2024/12/26 | 228 | 230 | 225 | 225 | 56,400 |
| 2024/12/25 | 230 | 232 | 228 | 228 | 26,300 |
| 2024/12/24 | 232 | 232 | 230 | 230 | 35,200 |
| 2024/12/23 | 232 | 232 | 231 | 232 | 13,000 |
| 2024/12/20 | 232 | 233 | 231 | 231 | 7,300 |
| 2024/12/19 | 231 | 232 | 230 | 232 | 8,500 |
| 2024/12/18 | 233 | 233 | 230 | 231 | 22,500 |
| 2024/12/17 | 236 | 237 | 234 | 235 | 20,900 |
| 2024/12/16 | 236 | 237 | 235 | 236 | 13,100 |
| 2024/12/13 | 236 | 238 | 236 | 238 | 18,000 |
| 2024/12/12 | 236 | 239 | 235 | 238 | 15,400 |
| 2024/12/11 | 237 | 238 | 236 | 237 | 5,000 |
| 2024/12/10 | 236 | 237 | 235 | 237 | 8,500 |
| 2024/12/09 | 236 | 238 | 235 | 237 | 9,400 |
| 2024/12/06 | 236 | 237 | 236 | 236 | 5,800 |
| 2024/12/05 | 236 | 238 | 236 | 236 | 8,200 |
| 2024/12/04 | 238 | 240 | 235 | 236 | 17,400 |
| 2024/12/03 | 239 | 240 | 237 | 239 | 12,900 |
| 2024/12/02 | 240 | 241 | 238 | 238 | 12,400 |
| 2024/11/29 | 241 | 242 | 238 | 242 | 10,400 |
| 2024/11/28 | 242 | 242 | 239 | 239 | 12,300 |
| 2024/11/27 | 243 | 243 | 239 | 241 | 9,400 |
| 2024/11/26 | 243 | 243 | 240 | 241 | 10,500 |
| 2024/11/25 | 243 | 243 | 241 | 243 | 3,400 |
| 2024/11/22 | 242 | 242 | 240 | 242 | 4,500 |
| 2024/11/21 | 242 | 242 | 239 | 241 | 1,700 |
| 2024/11/20 | 242 | 242 | 240 | 242 | 3,300 |
| 2024/11/19 | 241 | 241 | 237 | 241 | 17,500 |
| 2024/11/18 | 239 | 242 | 239 | 241 | 17,000 |
| 2024/11/15 | 240 | 240 | 237 | 239 | 9,500 |
| 2024/11/14 | 237 | 239 | 236 | 239 | 5,200 |
| 2024/11/13 | 236 | 238 | 235 | 238 | 4,100 |
| 2024/11/12 | 240 | 240 | 237 | 237 | 5,900 |
| 2024/11/11 | 237 | 239 | 237 | 239 | 3,500 |
| 2024/11/08 | 233 | 237 | 233 | 236 | 9,100 |
| 2024/11/07 | 233 | 234 | 231 | 233 | 9,700 |
| 2024/11/06 | 230 | 233 | 230 | 232 | 9,700 |
| 2024/11/05 | 230 | 230 | 229 | 230 | 10,600 |
| 2024/11/01 | 229 | 230 | 228 | 230 | 8,700 |
| 2024/10/31 | 222 | 227 | 222 | 227 | 20,500 |
| 2024/10/30 | 230 | 232 | 221 | 221 | 91,100 |
| 2024/10/29 | 232 | 232 | 230 | 232 | 17,600 |
| 2024/10/28 | 231 | 233 | 231 | 232 | 6,900 |
| 2024/10/25 | 236 | 236 | 234 | 234 | 9,300 |
| 2024/10/24 | 239 | 239 | 237 | 237 | 6,000 |
| 2024/10/23 | 239 | 241 | 238 | 241 | 5,300 |
| 2024/10/22 | 243 | 243 | 239 | 239 | 13,600 |
| 2024/10/21 | 243 | 243 | 241 | 243 | 6,900 |
| 2024/10/18 | 243 | 243 | 241 | 241 | 3,100 |
| 2024/10/17 | 241 | 243 | 239 | 243 | 10,900 |
| 2024/10/16 | 243 | 243 | 240 | 241 | 12,600 |
| 2024/10/15 | 243 | 244 | 242 | 242 | 9,100 |
| 2024/10/11 | 243 | 243 | 240 | 241 | 8,600 |
| 2024/10/10 | 241 | 243 | 241 | 243 | 6,300 |
| 2024/10/09 | 242 | 242 | 240 | 241 | 3,500 |
| 2024/10/08 | 241 | 242 | 240 | 242 | 3,500 |
| 2024/10/07 | 241 | 241 | 240 | 241 | 3,100 |
| 2024/10/04 | 240 | 240 | 240 | 240 | 2,500 |
| 2024/10/03 | 242 | 242 | 239 | 240 | 7,800 |
| 2024/10/02 | 246 | 246 | 241 | 242 | 12,100 |
| 2024/10/01 | 250 | 250 | 242 | 246 | 40,900 |
| 2024/09/30 | 233 | 235 | 233 | 234 | 11,400 |
| 2024/09/27 | 237 | 240 | 236 | 240 | 8,900 |
| 2024/09/26 | 235 | 239 | 235 | 239 | 10,500 |
| 2024/09/25 | 236 | 236 | 233 | 236 | 3,000 |
| 2024/09/24 | 236 | 236 | 234 | 235 | 9,400 |
| 2024/09/20 | 237 | 237 | 233 | 236 | 8,600 |
| 2024/09/19 | 235 | 236 | 234 | 236 | 5,900 |
| 2024/09/18 | 233 | 235 | 231 | 234 | 7,200 |
| 2024/09/17 | 236 | 236 | 233 | 235 | 7,200 |
| 2024/09/13 | 234 | 235 | 231 | 233 | 8,600 |
| 2024/09/12 | 231 | 233 | 230 | 233 | 4,600 |
| 2024/09/11 | 231 | 233 | 230 | 230 | 5,600 |
| 2024/09/10 | 232 | 233 | 231 | 233 | 3,000 |
| 2024/09/09 | 233 | 235 | 230 | 232 | 20,200 |
| 2024/09/06 | 238 | 238 | 235 | 236 | 7,200 |
| 2024/09/05 | 237 | 238 | 236 | 238 | 3,600 |
| 2024/09/04 | 235 | 239 | 235 | 237 | 8,000 |
| 2024/09/03 | 238 | 238 | 236 | 237 | 4,700 |
| 2024/09/02 | 236 | 237 | 236 | 237 | 2,800 |
| 2024/08/30 | 240 | 240 | 234 | 237 | 11,900 |
| 2024/08/29 | 239 | 240 | 237 | 240 | 7,000 |
| 2024/08/28 | 240 | 240 | 236 | 239 | 17,900 |
| 2024/08/27 | 237 | 239 | 237 | 239 | 2,400 |
| 2024/08/26 | 240 | 241 | 237 | 239 | 8,600 |
| 2024/08/23 | 236 | 240 | 236 | 240 | 9,800 |
| 2024/08/22 | 238 | 238 | 235 | 236 | 8,400 |
| 2024/08/21 | 229 | 237 | 229 | 237 | 14,200 |
| 2024/08/20 | 231 | 231 | 229 | 230 | 10,600 |
| 2024/08/19 | 230 | 230 | 227 | 230 | 18,200 |
| 2024/08/16 | 230 | 232 | 228 | 230 | 19,600 |
| 2024/08/15 | 235 | 245 | 227 | 228 | 32,100 |
| 2024/08/14 | 227 | 228 | 225 | 228 | 15,200 |
| 2024/08/13 | 221 | 225 | 221 | 222 | 22,400 |
| 2024/08/09 | 224 | 225 | 220 | 220 | 21,900 |
| 2024/08/08 | 225 | 226 | 222 | 222 | 49,300 |
| 2024/08/07 | 222 | 231 | 222 | 227 | 34,700 |
| 2024/08/06 | 218 | 233 | 218 | 223 | 78,000 |
| 2024/08/05 | 247 | 248 | 218 | 220 | 50,800 |
| 2024/08/02 | 250 | 252 | 249 | 249 | 31,000 |
| 2024/08/01 | 255 | 255 | 251 | 252 | 15,000 |
| 2024/07/31 | 253 | 255 | 252 | 255 | 28,700 |
| 2024/07/30 | 255 | 258 | 250 | 250 | 103,400 |
| 2024/07/29 | 258 | 262 | 258 | 261 | 107,500 |
| 2024/07/26 | 261 | 261 | 260 | 261 | 26,000 |
| 2024/07/25 | 259 | 261 | 259 | 261 | 8,700 |
| 2024/07/24 | 260 | 261 | 259 | 259 | 6,300 |
| 2024/07/23 | 260 | 261 | 259 | 260 | 9,000 |
| 2024/07/22 | 261 | 262 | 259 | 260 | 9,600 |
| 2024/07/19 | 260 | 261 | 260 | 261 | 9,300 |
| 2024/07/18 | 259 | 260 | 259 | 260 | 5,700 |
| 2024/07/17 | 260 | 260 | 259 | 260 | 6,300 |
| 2024/07/16 | 262 | 262 | 259 | 259 | 13,600 |
| 2024/07/12 | 260 | 261 | 259 | 260 | 6,200 |
| 2024/07/11 | 261 | 261 | 257 | 260 | 23,600 |
| 2024/07/10 | 259 | 260 | 259 | 260 | 6,700 |
| 2024/07/09 | 261 | 261 | 258 | 259 | 10,300 |
| 2024/07/08 | 262 | 262 | 260 | 260 | 8,000 |
| 2024/07/05 | 262 | 263 | 261 | 261 | 3,000 |
| 2024/07/04 | 261 | 263 | 261 | 262 | 5,700 |
| 2024/07/03 | 263 | 263 | 260 | 260 | 8,000 |
| 2024/07/02 | 261 | 262 | 261 | 262 | 6,800 |
| 2024/07/01 | 262 | 262 | 260 | 261 | 5,900 |
| 2024/06/28 | 262 | 262 | 260 | 262 | 2,400 |
| 2024/06/27 | 262 | 262 | 259 | 262 | 12,800 |
| 2024/06/26 | 262 | 263 | 261 | 262 | 6,600 |
| 2024/06/25 | 261 | 262 | 260 | 261 | 4,400 |
| 2024/06/24 | 262 | 262 | 260 | 260 | 6,400 |
| 2024/06/21 | 260 | 262 | 259 | 262 | 6,300 |
| 2024/06/20 | 260 | 260 | 257 | 259 | 8,700 |
| 2024/06/19 | 262 | 262 | 260 | 261 | 3,600 |
| 2024/06/18 | 262 | 262 | 260 | 262 | 11,400 |
| 2024/06/17 | 260 | 262 | 257 | 262 | 14,400 |
| 2024/06/14 | 259 | 260 | 256 | 259 | 50,300 |
| 2024/06/13 | 262 | 266 | 262 | 266 | 17,600 |
| 2024/06/12 | 264 | 264 | 261 | 262 | 6,000 |
| 2024/06/11 | 263 | 265 | 261 | 261 | 15,600 |
| 2024/06/10 | 262 | 263 | 261 | 263 | 4,400 |
| 2024/06/07 | 260 | 263 | 260 | 260 | 3,800 |
| 2024/06/06 | 262 | 262 | 260 | 260 | 3,400 |
| 2024/06/05 | 259 | 262 | 259 | 262 | 7,100 |
| 2024/06/04 | 258 | 260 | 257 | 259 | 5,800 |
| 2024/06/03 | 258 | 260 | 257 | 257 | 4,100 |
| 2024/05/31 | 256 | 259 | 256 | 259 | 4,200 |
| 2024/05/30 | 259 | 259 | 257 | 257 | 6,100 |
| 2024/05/29 | 260 | 261 | 259 | 259 | 6,100 |
| 2024/05/28 | 261 | 262 | 259 | 260 | 5,700 |
| 2024/05/27 | 261 | 262 | 260 | 262 | 7,500 |
| 2024/05/24 | 259 | 261 | 258 | 261 | 3,100 |
| 2024/05/23 | 262 | 262 | 259 | 261 | 5,800 |
| 2024/05/22 | 260 | 262 | 259 | 262 | 9,400 |
| 2024/05/21 | 259 | 260 | 256 | 260 | 16,700 |
| 2024/05/20 | 258 | 260 | 256 | 259 | 12,800 |
| 2024/05/17 | 259 | 259 | 254 | 258 | 16,300 |
| 2024/05/16 | 256 | 259 | 256 | 259 | 12,400 |
| 2024/05/15 | 260 | 260 | 257 | 257 | 7,000 |
| 2024/05/14 | 256 | 259 | 256 | 259 | 8,500 |
| 2024/05/13 | 257 | 258 | 255 | 256 | 12,500 |
| 2024/05/10 | 255 | 258 | 255 | 257 | 14,100 |
| 2024/05/09 | 259 | 259 | 257 | 259 | 4,700 |
| 2024/05/08 | 256 | 259 | 256 | 259 | 5,500 |
| 2024/05/07 | 260 | 260 | 253 | 255 | 27,100 |
| 2024/05/02 | 257 | 260 | 257 | 260 | 6,900 |
| 2024/05/01 | 252 | 257 | 252 | 256 | 23,400 |
| 2024/04/30 | 254 | 255 | 252 | 252 | 27,900 |
| 2024/04/26 | 255 | 256 | 251 | 251 | 56,100 |
| 2024/04/25 | 257 | 258 | 256 | 256 | 8,300 |
| 2024/04/24 | 257 | 258 | 256 | 257 | 10,300 |
| 2024/04/23 | 258 | 258 | 255 | 257 | 5,600 |
| 2024/04/22 | 257 | 258 | 254 | 256 | 19,100 |
| 2024/04/19 | 258 | 259 | 255 | 256 | 15,300 |
| 2024/04/18 | 261 | 261 | 258 | 259 | 6,000 |
| 2024/04/17 | 260 | 261 | 259 | 259 | 11,700 |
| 2024/04/16 | 261 | 262 | 261 | 261 | 7,400 |
| 2024/04/15 | 264 | 264 | 261 | 263 | 17,100 |
| 2024/04/12 | 261 | 264 | 261 | 263 | 9,000 |
| 2024/04/11 | 260 | 261 | 260 | 260 | 8,900 |
| 2024/04/10 | 262 | 264 | 261 | 263 | 8,700 |
| 2024/04/09 | 262 | 263 | 261 | 262 | 4,700 |
| 2024/04/08 | 262 | 262 | 261 | 262 | 5,300 |
| 2024/04/05 | 261 | 261 | 259 | 259 | 11,300 |
| 2024/04/04 | 260 | 264 | 259 | 263 | 14,400 |
| 2024/04/03 | 260 | 263 | 259 | 259 | 10,700 |
| 2024/04/02 | 261 | 263 | 260 | 260 | 6,800 |
| 2024/04/01 | 261 | 262 | 260 | 261 | 14,900 |
| 2024/03/29 | 259 | 261 | 258 | 261 | 9,700 |
| 2024/03/28 | 260 | 260 | 258 | 259 | 9,700 |
| 2024/03/27 | 257 | 260 | 257 | 259 | 17,200 |
| 2024/03/26 | 257 | 259 | 256 | 259 | 15,800 |
| 2024/03/25 | 258 | 259 | 257 | 257 | 15,900 |
| 2024/03/22 | 258 | 258 | 256 | 258 | 29,600 |
| 2024/03/21 | 258 | 260 | 258 | 258 | 11,200 |
| 2024/03/19 | 255 | 260 | 255 | 258 | 33,300 |
| 2024/03/18 | 260 | 260 | 255 | 255 | 110,200 |
| 2024/03/15 | 266 | 268 | 263 | 265 | 50,500 |
| 2024/03/14 | 259 | 266 | 259 | 266 | 25,500 |
| 2024/03/13 | 260 | 263 | 258 | 259 | 14,000 |
| 2024/03/12 | 264 | 264 | 258 | 260 | 21,100 |
| 2024/03/11 | 267 | 267 | 261 | 261 | 20,100 |
| 2024/03/08 | 264 | 266 | 264 | 266 | 8,400 |
| 2024/03/07 | 266 | 266 | 261 | 264 | 17,800 |
| 2024/03/06 | 261 | 264 | 260 | 264 | 20,600 |
| 2024/03/05 | 259 | 261 | 259 | 261 | 8,700 |
| 2024/03/04 | 259 | 261 | 259 | 259 | 12,300 |
| 2024/03/01 | 258 | 265 | 257 | 258 | 48,500 |
| 2024/02/29 | 258 | 260 | 258 | 259 | 8,900 |
| 2024/02/28 | 258 | 259 | 257 | 258 | 15,300 |
| 2024/02/27 | 254 | 258 | 253 | 258 | 33,700 |
| 2024/02/26 | 256 | 256 | 254 | 254 | 21,500 |
| 2024/02/22 | 255 | 257 | 255 | 256 | 11,300 |
| 2024/02/21 | 255 | 257 | 254 | 255 | 22,500 |
| 2024/02/20 | 254 | 256 | 254 | 255 | 11,500 |
| 2024/02/19 | 255 | 257 | 254 | 254 | 30,900 |
| 2024/02/16 | 255 | 257 | 254 | 256 | 26,200 |
| 2024/02/15 | 259 | 259 | 255 | 255 | 33,300 |
| 2024/02/14 | 259 | 260 | 257 | 259 | 25,300 |
| 2024/02/13 | 259 | 261 | 259 | 259 | 21,000 |
| 2024/02/09 | 259 | 261 | 259 | 259 | 14,900 |
| 2024/02/08 | 261 | 261 | 259 | 259 | 22,100 |
| 2024/02/07 | 260 | 261 | 260 | 261 | 6,000 |
| 2024/02/06 | 260 | 261 | 260 | 260 | 9,100 |
| 2024/02/05 | 260 | 261 | 259 | 261 | 27,800 |
| 2024/02/02 | 261 | 261 | 258 | 259 | 40,000 |
| 2024/02/01 | 263 | 263 | 260 | 261 | 52,300 |
| 2024/01/31 | 265 | 265 | 261 | 262 | 39,500 |
| 2024/01/30 | 268 | 271 | 263 | 263 | 236,800 |
| 2024/01/29 | 280 | 345 | 274 | 275 | 1,091,500 |
| 2024/01/26 | 269 | 271 | 269 | 270 | 115,600 |
| 2024/01/25 | 267 | 273 | 267 | 268 | 149,800 |
| 2024/01/24 | 267 | 269 | 267 | 267 | 34,700 |
| 2024/01/23 | 268 | 269 | 267 | 267 | 30,800 |
| 2024/01/22 | 268 | 269 | 267 | 268 | 24,500 |
| 2024/01/19 | 267 | 268 | 266 | 267 | 46,700 |
| 2024/01/18 | 267 | 268 | 266 | 267 | 17,100 |
| 2024/01/17 | 270 | 270 | 266 | 267 | 29,500 |
| 2024/01/16 | 267 | 268 | 267 | 268 | 12,600 |
| 2024/01/15 | 269 | 270 | 268 | 268 | 19,800 |
| 2024/01/12 | 269 | 269 | 267 | 268 | 10,800 |
| 2024/01/11 | 270 | 270 | 267 | 268 | 16,000 |
| 2024/01/10 | 266 | 270 | 266 | 269 | 71,500 |
| 2024/01/09 | 269 | 269 | 265 | 267 | 48,500 |
| 2024/01/05 | 272 | 272 | 267 | 269 | 20,900 |
| 2024/01/04 | 266 | 272 | 265 | 272 | 29,500 |