ナガホリ(8139)の株価時系列情報
ナガホリ(8139)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 |
---|---|---|---|---|---|
1998/12/30 | 201 | 201 | 201 | 201 | 3,000 |
1998/12/29 | 200 | 200 | 200 | 200 | 1,000 |
1998/12/28 | 200 | 200 | 200 | 200 | 3,000 |
1998/12/25 | 200 | 200 | 197 | 197 | 8,000 |
1998/12/24 | 197 | 199 | 197 | 199 | 4,000 |
1998/12/22 | 200 | 200 | 200 | 200 | 3,000 |
1998/12/21 | 205 | 205 | 200 | 200 | 5,000 |
1998/12/18 | 200 | 200 | 200 | 200 | 4,000 |
1998/12/17 | 200 | 200 | 200 | 200 | 4,000 |
1998/12/16 | 198 | 198 | 198 | 198 | 1,000 |
1998/12/15 | 197 | 197 | 197 | 197 | 1,000 |
1998/12/11 | 205 | 205 | 197 | 197 | 4,000 |
1998/12/10 | 205 | 205 | 205 | 205 | 1,000 |
1998/12/09 | 195 | 195 | 195 | 195 | 3,000 |
1998/12/08 | 195 | 195 | 194 | 194 | 8,000 |
1998/12/07 | 208 | 208 | 191 | 191 | 4,000 |
1998/12/04 | 208 | 208 | 208 | 208 | 2,000 |
1998/12/03 | 210 | 210 | 210 | 210 | 5,000 |
1998/12/02 | 220 | 220 | 220 | 220 | 5,000 |
1998/12/01 | 210 | 220 | 210 | 220 | 3,000 |
1998/11/30 | 200 | 210 | 200 | 210 | 20,000 |
1998/11/27 | 200 | 200 | 200 | 200 | 16,000 |
1998/11/26 | 200 | 210 | 200 | 210 | 19,000 |
1998/11/25 | 200 | 200 | 200 | 200 | 6,000 |
1998/11/24 | 200 | 200 | 200 | 200 | 7,000 |
1998/11/20 | 190 | 190 | 190 | 190 | 2,000 |
1998/11/19 | 190 | 190 | 189 | 189 | 17,000 |
1998/11/18 | 185 | 185 | 185 | 185 | 3,000 |
1998/11/17 | 181 | 181 | 181 | 181 | 4,000 |
1998/11/16 | 181 | 181 | 180 | 180 | 5,000 |
1998/11/11 | 200 | 200 | 180 | 180 | 18,000 |
1998/11/09 | 181 | 181 | 180 | 180 | 6,000 |
1998/11/06 | 181 | 181 | 181 | 181 | 1,000 |
1998/11/04 | 200 | 200 | 200 | 200 | 6,000 |
1998/11/02 | 180 | 180 | 180 | 180 | 10,000 |
1998/10/30 | 185 | 185 | 185 | 185 | 1,000 |
1998/10/29 | 185 | 185 | 185 | 185 | 6,000 |
1998/10/28 | 185 | 185 | 185 | 185 | 13,000 |
1998/10/27 | 195 | 195 | 195 | 195 | 1,000 |
1998/10/22 | 200 | 200 | 200 | 200 | 2,000 |
1998/10/21 | 200 | 200 | 200 | 200 | 1,000 |
1998/10/20 | 200 | 200 | 200 | 200 | 1,000 |
1998/10/14 | 200 | 200 | 200 | 200 | 1,000 |
1998/10/13 | 199 | 199 | 199 | 199 | 1,000 |
1998/10/07 | 180 | 180 | 180 | 180 | 3,000 |
1998/10/06 | 180 | 180 | 180 | 180 | 1,000 |
1998/10/05 | 180 | 180 | 180 | 180 | 6,000 |
1998/10/02 | 200 | 200 | 180 | 180 | 11,000 |
1998/10/01 | 200 | 200 | 200 | 200 | 10,000 |
1998/09/30 | 200 | 200 | 200 | 200 | 2,000 |
1998/09/29 | 200 | 200 | 200 | 200 | 2,000 |
1998/09/25 | 200 | 200 | 200 | 200 | 3,000 |
1998/09/24 | 197 | 197 | 197 | 197 | 5,000 |
1998/09/22 | 196 | 196 | 196 | 196 | 3,000 |
1998/09/21 | 195 | 195 | 195 | 195 | 8,000 |
1998/09/18 | 193 | 193 | 193 | 193 | 5,000 |
1998/09/17 | 193 | 193 | 193 | 193 | 3,000 |
1998/09/16 | 193 | 193 | 193 | 193 | 15,000 |
1998/09/14 | 190 | 193 | 190 | 193 | 8,000 |
1998/09/11 | 200 | 200 | 190 | 190 | 4,000 |
1998/09/10 | 200 | 200 | 200 | 200 | 10,000 |
1998/09/09 | 200 | 201 | 200 | 200 | 10,000 |
1998/09/08 | 201 | 201 | 201 | 201 | 5,000 |
1998/09/07 | 200 | 201 | 200 | 201 | 9,000 |
1998/09/04 | 201 | 201 | 201 | 201 | 2,000 |
1998/09/03 | 200 | 205 | 200 | 205 | 8,000 |
1998/09/02 | 205 | 210 | 200 | 210 | 28,000 |
1998/09/01 | 200 | 200 | 200 | 200 | 27,000 |
1998/08/31 | 205 | 205 | 200 | 200 | 9,000 |
1998/08/28 | 203 | 205 | 203 | 205 | 3,000 |
1998/08/27 | 205 | 205 | 205 | 205 | 3,000 |
1998/08/26 | 205 | 205 | 205 | 205 | 1,000 |
1998/08/25 | 209 | 209 | 206 | 206 | 3,000 |
1998/08/24 | 210 | 210 | 209 | 209 | 18,000 |
1998/08/21 | 205 | 210 | 205 | 210 | 2,000 |
1998/08/20 | 209 | 210 | 209 | 210 | 2,000 |
1998/08/18 | 205 | 205 | 203 | 203 | 11,000 |
1998/08/17 | 205 | 205 | 205 | 205 | 1,000 |
1998/08/14 | 208 | 208 | 205 | 205 | 7,000 |
1998/08/13 | 208 | 208 | 208 | 208 | 4,000 |
1998/08/12 | 210 | 210 | 210 | 210 | 16,000 |
1998/08/11 | 210 | 210 | 210 | 210 | 4,000 |
1998/08/07 | 215 | 215 | 208 | 215 | 10,000 |
1998/08/06 | 219 | 219 | 211 | 216 | 11,000 |
1998/08/05 | 220 | 220 | 210 | 219 | 34,000 |
1998/08/04 | 220 | 220 | 215 | 220 | 30,000 |
1998/08/03 | 220 | 220 | 220 | 220 | 14,000 |
1998/07/31 | 220 | 220 | 220 | 220 | 8,000 |
1998/07/30 | 222 | 222 | 220 | 220 | 19,000 |
1998/07/29 | 225 | 225 | 220 | 220 | 8,000 |
1998/07/28 | 220 | 225 | 220 | 220 | 19,000 |
1998/07/27 | 233 | 233 | 220 | 220 | 12,000 |
1998/07/24 | 235 | 235 | 235 | 235 | 16,000 |
1998/07/23 | 235 | 235 | 230 | 230 | 17,000 |
1998/07/22 | 240 | 243 | 235 | 240 | 14,000 |
1998/07/21 | 245 | 245 | 240 | 240 | 13,000 |
1998/07/17 | 245 | 245 | 245 | 245 | 6,000 |
1998/07/16 | 245 | 245 | 230 | 235 | 28,000 |
1998/07/15 | 246 | 246 | 245 | 245 | 19,000 |
1998/07/14 | 245 | 245 | 245 | 245 | 4,000 |
1998/07/13 | 250 | 250 | 245 | 245 | 2,000 |
1998/07/08 | 269 | 274 | 260 | 260 | 10,000 |
1998/07/07 | 270 | 285 | 269 | 269 | 16,000 |
1998/07/06 | 263 | 269 | 263 | 269 | 10,000 |
1998/07/03 | 268 | 268 | 263 | 263 | 7,000 |
1998/07/02 | 280 | 280 | 269 | 269 | 11,000 |
1998/07/01 | 250 | 260 | 250 | 260 | 10,000 |
1998/06/30 | 240 | 240 | 240 | 240 | 5,000 |
1998/06/26 | 226 | 226 | 226 | 226 | 2,000 |
1998/06/25 | 230 | 230 | 220 | 220 | 18,000 |
1998/06/24 | 243 | 243 | 239 | 239 | 11,000 |
1998/06/23 | 243 | 243 | 243 | 243 | 1,000 |
1998/06/22 | 248 | 248 | 248 | 248 | 1,000 |
1998/06/19 | 268 | 268 | 238 | 248 | 10,000 |
1998/06/18 | 268 | 270 | 268 | 270 | 7,000 |
1998/06/17 | 248 | 248 | 248 | 248 | 1,000 |
1998/06/16 | 244 | 245 | 244 | 245 | 12,000 |
1998/06/15 | 263 | 263 | 245 | 245 | 8,000 |
1998/06/12 | 263 | 263 | 263 | 263 | 1,000 |
1998/06/11 | 270 | 270 | 270 | 270 | 1,000 |
1998/06/10 | 270 | 270 | 270 | 270 | 8,000 |
1998/06/08 | 270 | 275 | 270 | 275 | 2,000 |
1998/06/05 | 275 | 275 | 275 | 275 | 21,000 |
1998/06/04 | 270 | 270 | 270 | 270 | 6,000 |
1998/06/03 | 270 | 270 | 270 | 270 | 7,000 |
1998/06/02 | 280 | 280 | 275 | 275 | 7,000 |
1998/06/01 | 275 | 275 | 275 | 275 | 13,000 |
1998/05/29 | 275 | 277 | 273 | 273 | 25,000 |
1998/05/28 | 270 | 270 | 270 | 270 | 9,000 |
1998/05/27 | 260 | 260 | 252 | 252 | 15,000 |
1998/05/26 | 240 | 240 | 240 | 240 | 2,000 |
1998/05/25 | 260 | 260 | 260 | 260 | 22,000 |
1998/05/22 | 205 | 210 | 200 | 200 | 16,000 |
1998/05/21 | 195 | 195 | 195 | 195 | 4,000 |
1998/05/20 | 200 | 200 | 190 | 190 | 6,000 |
1998/05/19 | 199 | 199 | 199 | 199 | 1,000 |
1998/05/18 | 205 | 205 | 200 | 200 | 3,000 |
1998/05/12 | 205 | 205 | 205 | 205 | 1,000 |
1998/05/11 | 205 | 205 | 205 | 205 | 3,000 |
1998/05/08 | 214 | 214 | 214 | 214 | 2,000 |
1998/05/07 | 196 | 196 | 196 | 196 | 1,000 |
1998/05/06 | 220 | 220 | 220 | 220 | 7,000 |
1998/04/27 | 218 | 218 | 218 | 218 | 1,000 |
1998/04/24 | 215 | 219 | 215 | 219 | 4,000 |
1998/04/23 | 195 | 215 | 195 | 215 | 2,000 |
1998/04/22 | 202 | 202 | 202 | 202 | 2,000 |
1998/04/21 | 219 | 219 | 185 | 185 | 10,000 |
1998/04/20 | 220 | 220 | 220 | 220 | 4,000 |
1998/04/17 | 220 | 220 | 220 | 220 | 10,000 |
1998/04/16 | 230 | 230 | 230 | 230 | 2,000 |
1998/04/13 | 240 | 240 | 240 | 240 | 1,000 |
1998/04/10 | 230 | 230 | 230 | 230 | 3,000 |
1998/04/06 | 230 | 230 | 230 | 230 | 10,000 |
1998/04/03 | 230 | 230 | 230 | 230 | 1,000 |
1998/04/02 | 250 | 250 | 250 | 250 | 15,000 |
1998/04/01 | 250 | 250 | 250 | 250 | 1,000 |
1998/03/31 | 269 | 269 | 269 | 269 | 4,000 |
1998/03/24 | 268 | 268 | 268 | 268 | 1,000 |
1998/03/20 | 269 | 269 | 269 | 269 | 1,000 |
1998/03/18 | 270 | 270 | 270 | 270 | 1,000 |
1998/03/17 | 260 | 260 | 260 | 260 | 2,000 |
1998/03/16 | 270 | 270 | 250 | 260 | 24,000 |
1998/03/12 | 279 | 279 | 279 | 279 | 3,000 |
1998/03/10 | 279 | 279 | 279 | 279 | 4,000 |
1998/03/09 | 280 | 280 | 280 | 280 | 2,000 |
1998/03/06 | 285 | 285 | 280 | 280 | 4,000 |
1998/03/05 | 285 | 285 | 285 | 285 | 5,000 |
1998/03/04 | 290 | 290 | 290 | 290 | 1,000 |
1998/03/03 | 302 | 302 | 290 | 290 | 8,000 |
1998/03/02 | 285 | 285 | 285 | 285 | 1,000 |
1998/02/27 | 295 | 295 | 295 | 295 | 20,000 |
1998/02/24 | 300 | 300 | 300 | 300 | 5,000 |
1998/02/23 | 280 | 280 | 280 | 280 | 3,000 |
1998/02/20 | 300 | 300 | 300 | 300 | 2,000 |
1998/02/19 | 300 | 300 | 300 | 300 | 53,000 |
1998/02/18 | 310 | 310 | 300 | 300 | 6,000 |
1998/02/17 | 300 | 300 | 300 | 300 | 5,000 |
1998/02/16 | 300 | 300 | 300 | 300 | 1,000 |
1998/02/13 | 310 | 310 | 300 | 300 | 4,000 |
1998/02/12 | 305 | 305 | 305 | 305 | 1,000 |
1998/02/10 | 305 | 320 | 305 | 315 | 14,000 |
1998/02/06 | 305 | 305 | 305 | 305 | 2,000 |
1998/02/05 | 310 | 310 | 310 | 310 | 6,000 |
1998/02/03 | 323 | 323 | 323 | 323 | 4,000 |
1998/01/29 | 330 | 330 | 295 | 295 | 17,000 |
1998/01/28 | 296 | 302 | 296 | 302 | 5,000 |
1998/01/27 | 296 | 296 | 295 | 295 | 3,000 |
1998/01/26 | 255 | 260 | 240 | 260 | 43,000 |
1998/01/23 | 222 | 225 | 222 | 225 | 9,000 |
1998/01/22 | 220 | 220 | 220 | 220 | 2,000 |
1998/01/20 | 225 | 225 | 220 | 220 | 8,000 |
1998/01/19 | 215 | 215 | 215 | 215 | 3,000 |
1998/01/16 | 215 | 215 | 215 | 215 | 2,000 |
1998/01/13 | 215 | 215 | 215 | 215 | 2,000 |
1998/01/08 | 220 | 220 | 220 | 220 | 2,000 |
1998/01/07 | 220 | 220 | 220 | 220 | 1,000 |
1998/01/06 | 225 | 225 | 225 | 225 | 9,000 |
1998/01/05 | 210 | 210 | 210 | 210 | 1,000 |