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 |
|---|---|---|---|---|---|
| 2000/12/28 | 221 | 223 | 221 | 223 | 5,000 |
| 2000/12/27 | 221 | 221 | 221 | 221 | 1,000 |
| 2000/12/26 | 221 | 221 | 221 | 221 | 2,000 |
| 2000/12/25 | 221 | 221 | 221 | 221 | 1,000 |
| 2000/12/22 | 220 | 221 | 220 | 221 | 5,000 |
| 2000/12/21 | 221 | 222 | 220 | 220 | 6,000 |
| 2000/12/20 | 228 | 228 | 223 | 223 | 5,000 |
| 2000/12/19 | 236 | 236 | 230 | 230 | 3,000 |
| 2000/12/18 | 236 | 236 | 236 | 236 | 1,000 |
| 2000/12/15 | 236 | 236 | 235 | 236 | 10,000 |
| 2000/12/14 | 236 | 236 | 236 | 236 | 1,000 |
| 2000/12/13 | 236 | 236 | 236 | 236 | 1,000 |
| 2000/12/12 | 239 | 239 | 235 | 236 | 4,000 |
| 2000/12/11 | 239 | 239 | 239 | 239 | 4,000 |
| 2000/12/06 | 239 | 239 | 239 | 239 | 4,000 |
| 2000/12/05 | 239 | 239 | 239 | 239 | 4,000 |
| 2000/12/04 | 239 | 239 | 239 | 239 | 5,000 |
| 2000/12/01 | 235 | 235 | 235 | 235 | 1,000 |
| 2000/11/30 | 235 | 235 | 235 | 235 | 2,000 |
| 2000/11/29 | 235 | 235 | 235 | 235 | 4,000 |
| 2000/11/28 | 235 | 235 | 235 | 235 | 2,000 |
| 2000/11/27 | 235 | 235 | 235 | 235 | 1,000 |
| 2000/11/24 | 235 | 235 | 235 | 235 | 3,000 |
| 2000/11/21 | 232 | 235 | 232 | 235 | 2,000 |
| 2000/11/20 | 231 | 232 | 231 | 232 | 6,000 |
| 2000/11/17 | 231 | 231 | 231 | 231 | 2,000 |
| 2000/11/16 | 231 | 231 | 231 | 231 | 3,000 |
| 2000/11/15 | 231 | 231 | 231 | 231 | 1,000 |
| 2000/11/14 | 236 | 236 | 236 | 236 | 4,000 |
| 2000/11/10 | 236 | 236 | 236 | 236 | 1,000 |
| 2000/11/09 | 236 | 236 | 235 | 236 | 4,000 |
| 2000/11/08 | 235 | 235 | 235 | 235 | 2,000 |
| 2000/11/07 | 235 | 235 | 235 | 235 | 3,000 |
| 2000/11/06 | 235 | 235 | 235 | 235 | 1,000 |
| 2000/11/02 | 239 | 239 | 237 | 237 | 5,000 |
| 2000/11/01 | 237 | 237 | 237 | 237 | 9,000 |
| 2000/10/31 | 237 | 237 | 237 | 237 | 2,000 |
| 2000/10/30 | 236 | 236 | 236 | 236 | 2,000 |
| 2000/10/27 | 235 | 235 | 235 | 235 | 7,000 |
| 2000/10/26 | 235 | 235 | 235 | 235 | 2,000 |
| 2000/10/25 | 235 | 235 | 235 | 235 | 1,000 |
| 2000/10/24 | 235 | 235 | 235 | 235 | 1,000 |
| 2000/10/23 | 235 | 235 | 235 | 235 | 1,000 |
| 2000/10/20 | 235 | 235 | 235 | 235 | 3,000 |
| 2000/10/19 | 235 | 235 | 235 | 235 | 2,000 |
| 2000/10/18 | 240 | 240 | 235 | 235 | 8,000 |
| 2000/10/17 | 250 | 250 | 240 | 240 | 5,000 |
| 2000/10/16 | 251 | 251 | 250 | 250 | 3,000 |
| 2000/10/13 | 254 | 254 | 254 | 254 | 2,000 |
| 2000/10/12 | 255 | 255 | 255 | 255 | 2,000 |
| 2000/10/11 | 255 | 255 | 255 | 255 | 2,000 |
| 2000/10/10 | 255 | 255 | 255 | 255 | 3,000 |
| 2000/10/06 | 256 | 256 | 256 | 256 | 2,000 |
| 2000/10/05 | 256 | 256 | 256 | 256 | 2,000 |
| 2000/10/04 | 256 | 256 | 256 | 256 | 2,000 |
| 2000/10/03 | 258 | 258 | 258 | 258 | 9,000 |
| 2000/10/02 | 257 | 257 | 240 | 240 | 3,000 |
| 2000/09/29 | 258 | 258 | 258 | 258 | 1,000 |
| 2000/09/22 | 259 | 259 | 259 | 259 | 2,000 |
| 2000/09/21 | 259 | 259 | 259 | 259 | 1,000 |
| 2000/09/20 | 260 | 260 | 260 | 260 | 6,000 |
| 2000/09/19 | 261 | 261 | 261 | 261 | 1,000 |
| 2000/09/13 | 250 | 250 | 240 | 240 | 9,000 |
| 2000/09/11 | 250 | 250 | 250 | 250 | 1,000 |
| 2000/09/08 | 250 | 250 | 250 | 250 | 3,000 |
| 2000/09/07 | 260 | 260 | 260 | 260 | 2,000 |
| 2000/09/06 | 262 | 263 | 260 | 260 | 7,000 |
| 2000/09/05 | 264 | 264 | 264 | 264 | 4,000 |
| 2000/09/04 | 265 | 266 | 265 | 265 | 11,000 |
| 2000/08/30 | 245 | 245 | 245 | 245 | 1,000 |
| 2000/08/29 | 245 | 245 | 245 | 245 | 1,000 |
| 2000/08/28 | 241 | 241 | 241 | 241 | 8,000 |
| 2000/08/25 | 241 | 241 | 241 | 241 | 2,000 |
| 2000/08/24 | 250 | 250 | 235 | 235 | 7,000 |
| 2000/08/23 | 250 | 250 | 250 | 250 | 2,000 |
| 2000/08/22 | 247 | 247 | 232 | 232 | 3,000 |
| 2000/08/21 | 249 | 249 | 248 | 248 | 5,000 |
| 2000/08/18 | 249 | 249 | 249 | 249 | 5,000 |
| 2000/08/16 | 245 | 245 | 245 | 245 | 1,000 |
| 2000/08/15 | 245 | 245 | 245 | 245 | 1,000 |
| 2000/08/14 | 245 | 245 | 245 | 245 | 3,000 |
| 2000/08/11 | 245 | 245 | 245 | 245 | 2,000 |
| 2000/08/10 | 238 | 238 | 238 | 238 | 1,000 |
| 2000/08/09 | 245 | 245 | 230 | 230 | 5,000 |
| 2000/08/04 | 245 | 245 | 245 | 245 | 3,000 |
| 2000/08/03 | 245 | 245 | 245 | 245 | 1,000 |
| 2000/08/02 | 260 | 260 | 245 | 245 | 9,000 |
| 2000/08/01 | 250 | 250 | 250 | 250 | 4,000 |
| 2000/07/31 | 249 | 249 | 245 | 245 | 4,000 |
| 2000/07/28 | 250 | 250 | 250 | 250 | 1,000 |
| 2000/07/27 | 259 | 259 | 250 | 250 | 6,000 |
| 2000/07/26 | 260 | 260 | 259 | 259 | 2,000 |
| 2000/07/25 | 260 | 260 | 246 | 246 | 7,000 |
| 2000/07/24 | 259 | 260 | 259 | 260 | 4,000 |
| 2000/07/21 | 260 | 260 | 259 | 259 | 8,000 |
| 2000/07/19 | 259 | 260 | 259 | 260 | 4,000 |
| 2000/07/18 | 260 | 260 | 255 | 260 | 13,000 |
| 2000/07/17 | 260 | 260 | 260 | 260 | 4,000 |
| 2000/07/14 | 258 | 263 | 258 | 263 | 5,000 |
| 2000/07/12 | 268 | 270 | 265 | 265 | 7,000 |
| 2000/07/11 | 266 | 270 | 266 | 268 | 6,000 |
| 2000/07/10 | 260 | 265 | 260 | 265 | 4,000 |
| 2000/07/07 | 260 | 265 | 260 | 261 | 5,000 |
| 2000/07/06 | 260 | 265 | 260 | 260 | 4,000 |
| 2000/07/05 | 265 | 265 | 260 | 260 | 5,000 |
| 2000/07/04 | 260 | 265 | 260 | 265 | 13,000 |
| 2000/07/03 | 249 | 251 | 249 | 251 | 12,000 |
| 2000/06/30 | 240 | 245 | 240 | 245 | 12,000 |
| 2000/06/29 | 241 | 241 | 238 | 240 | 10,000 |
| 2000/06/28 | 239 | 239 | 231 | 231 | 5,000 |
| 2000/06/27 | 232 | 232 | 231 | 231 | 2,000 |
| 2000/06/26 | 229 | 230 | 229 | 230 | 3,000 |
| 2000/06/23 | 231 | 231 | 228 | 228 | 9,000 |
| 2000/06/22 | 231 | 231 | 231 | 231 | 1,000 |
| 2000/06/20 | 235 | 235 | 235 | 235 | 6,000 |
| 2000/06/19 | 240 | 240 | 235 | 235 | 7,000 |
| 2000/06/16 | 240 | 240 | 240 | 240 | 4,000 |
| 2000/06/15 | 226 | 228 | 225 | 225 | 15,000 |
| 2000/06/14 | 229 | 229 | 228 | 228 | 7,000 |
| 2000/06/13 | 228 | 228 | 225 | 226 | 18,000 |
| 2000/06/12 | 225 | 228 | 224 | 228 | 7,000 |
| 2000/06/09 | 227 | 227 | 224 | 224 | 8,000 |
| 2000/06/08 | 226 | 227 | 226 | 227 | 3,000 |
| 2000/06/07 | 225 | 225 | 225 | 225 | 4,000 |
| 2000/06/06 | 226 | 227 | 225 | 225 | 8,000 |
| 2000/06/05 | 231 | 231 | 224 | 224 | 16,000 |
| 2000/06/02 | 244 | 245 | 231 | 231 | 8,000 |
| 2000/06/01 | 242 | 242 | 242 | 242 | 1,000 |
| 2000/05/31 | 242 | 242 | 242 | 242 | 1,000 |
| 2000/05/29 | 247 | 247 | 247 | 247 | 2,000 |
| 2000/05/26 | 241 | 250 | 241 | 249 | 15,000 |
| 2000/05/25 | 221 | 230 | 221 | 221 | 18,000 |
| 2000/05/24 | 225 | 225 | 221 | 221 | 2,000 |
| 2000/05/23 | 226 | 226 | 225 | 225 | 12,000 |
| 2000/05/22 | 225 | 226 | 225 | 226 | 3,000 |
| 2000/05/19 | 236 | 236 | 232 | 232 | 4,000 |
| 2000/05/18 | 249 | 249 | 231 | 231 | 3,000 |
| 2000/05/17 | 257 | 257 | 257 | 257 | 2,000 |
| 2000/05/16 | 227 | 227 | 227 | 227 | 2,000 |
| 2000/05/15 | 228 | 229 | 228 | 228 | 3,000 |
| 2000/05/12 | 239 | 239 | 225 | 225 | 4,000 |
| 2000/05/09 | 244 | 244 | 240 | 240 | 4,000 |
| 2000/05/08 | 240 | 240 | 240 | 240 | 1,000 |
| 2000/05/02 | 245 | 245 | 245 | 245 | 4,000 |
| 2000/05/01 | 220 | 220 | 220 | 220 | 6,000 |
| 2000/04/28 | 228 | 228 | 228 | 228 | 2,000 |
| 2000/04/27 | 228 | 228 | 228 | 228 | 3,000 |
| 2000/04/26 | 248 | 248 | 228 | 228 | 2,000 |
| 2000/04/20 | 249 | 249 | 249 | 249 | 2,000 |
| 2000/04/18 | 249 | 249 | 249 | 249 | 1,000 |
| 2000/04/17 | 251 | 251 | 251 | 251 | 1,000 |
| 2000/04/13 | 241 | 241 | 241 | 241 | 1,000 |
| 2000/04/12 | 241 | 241 | 241 | 241 | 2,000 |
| 2000/04/11 | 241 | 241 | 241 | 241 | 3,000 |
| 2000/04/10 | 241 | 241 | 241 | 241 | 1,000 |
| 2000/04/07 | 240 | 240 | 240 | 240 | 2,000 |
| 2000/04/06 | 242 | 242 | 242 | 242 | 1,000 |
| 2000/04/04 | 270 | 270 | 239 | 239 | 7,000 |
| 2000/04/03 | 247 | 247 | 247 | 247 | 1,000 |
| 2000/03/30 | 246 | 246 | 246 | 246 | 2,000 |
| 2000/03/27 | 270 | 270 | 270 | 270 | 3,000 |
| 2000/03/24 | 245 | 260 | 245 | 260 | 4,000 |
| 2000/03/23 | 250 | 250 | 250 | 250 | 4,000 |
| 2000/03/22 | 270 | 270 | 270 | 270 | 4,000 |
| 2000/03/21 | 226 | 300 | 226 | 300 | 8,000 |
| 2000/03/17 | 225 | 225 | 225 | 225 | 2,000 |
| 2000/03/16 | 223 | 223 | 223 | 223 | 1,000 |
| 2000/03/14 | 223 | 223 | 223 | 223 | 1,000 |
| 2000/03/13 | 222 | 222 | 222 | 222 | 5,000 |
| 2000/03/10 | 221 | 222 | 221 | 222 | 3,000 |
| 2000/03/09 | 219 | 220 | 219 | 220 | 3,000 |
| 2000/03/08 | 218 | 220 | 218 | 219 | 14,000 |
| 2000/03/07 | 225 | 225 | 219 | 219 | 25,000 |
| 2000/03/06 | 225 | 225 | 225 | 225 | 6,000 |
| 2000/03/03 | 245 | 245 | 217 | 220 | 16,000 |
| 2000/03/02 | 245 | 245 | 245 | 245 | 8,000 |
| 2000/03/01 | 221 | 225 | 217 | 225 | 10,000 |
| 2000/02/29 | 215 | 217 | 215 | 215 | 8,000 |
| 2000/02/28 | 223 | 223 | 217 | 218 | 19,000 |
| 2000/02/25 | 224 | 225 | 223 | 223 | 4,000 |
| 2000/02/24 | 225 | 225 | 225 | 225 | 1,000 |
| 2000/02/23 | 227 | 227 | 225 | 225 | 4,000 |
| 2000/02/22 | 225 | 225 | 225 | 225 | 2,000 |
| 2000/02/21 | 225 | 225 | 225 | 225 | 1,000 |
| 2000/02/18 | 245 | 245 | 245 | 245 | 6,000 |
| 2000/02/17 | 225 | 240 | 225 | 240 | 5,000 |
| 2000/02/16 | 226 | 226 | 225 | 225 | 3,000 |
| 2000/02/15 | 225 | 228 | 225 | 225 | 5,000 |
| 2000/02/14 | 215 | 220 | 215 | 220 | 8,000 |
| 2000/02/10 | 234 | 234 | 230 | 230 | 8,000 |
| 2000/02/09 | 240 | 240 | 235 | 235 | 8,000 |
| 2000/02/08 | 240 | 240 | 240 | 240 | 1,000 |
| 2000/02/07 | 240 | 240 | 240 | 240 | 1,000 |
| 2000/02/04 | 239 | 240 | 239 | 240 | 9,000 |
| 2000/02/03 | 240 | 240 | 240 | 240 | 3,000 |
| 2000/02/02 | 249 | 249 | 241 | 241 | 7,000 |
| 2000/02/01 | 249 | 249 | 240 | 241 | 15,000 |
| 2000/01/28 | 250 | 250 | 250 | 250 | 3,000 |
| 2000/01/26 | 250 | 250 | 250 | 250 | 1,000 |
| 2000/01/25 | 250 | 250 | 250 | 250 | 5,000 |
| 2000/01/24 | 240 | 248 | 240 | 248 | 3,000 |
| 2000/01/21 | 240 | 241 | 238 | 238 | 9,000 |
| 2000/01/20 | 240 | 241 | 240 | 241 | 4,000 |
| 2000/01/19 | 241 | 241 | 240 | 240 | 7,000 |
| 2000/01/18 | 247 | 250 | 240 | 250 | 8,000 |
| 2000/01/17 | 237 | 237 | 237 | 237 | 4,000 |
| 2000/01/14 | 234 | 237 | 230 | 237 | 13,000 |
| 2000/01/13 | 232 | 233 | 230 | 233 | 7,000 |
| 2000/01/12 | 257 | 257 | 257 | 257 | 2,000 |
| 2000/01/11 | 257 | 257 | 257 | 257 | 1,000 |
| 2000/01/07 | 230 | 235 | 226 | 226 | 8,000 |
| 2000/01/05 | 275 | 275 | 275 | 275 | 4,000 |
| 2000/01/04 | 250 | 250 | 250 | 250 | 3,000 |