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 |
---|---|---|---|---|---|
1990/12/28 | 1,260 | 1,260 | 1,240 | 1,240 | 4,000 |
1990/12/27 | 1,260 | 1,260 | 1,240 | 1,240 | 5,000 |
1990/12/26 | 1,310 | 1,310 | 1,270 | 1,280 | 6,000 |
1990/12/25 | 1,310 | 1,310 | 1,270 | 1,310 | 10,000 |
1990/12/21 | 1,400 | 1,400 | 1,350 | 1,350 | 8,000 |
1990/12/20 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
1990/12/19 | 1,400 | 1,400 | 1,380 | 1,400 | 4,000 |
1990/12/18 | 1,400 | 1,400 | 1,380 | 1,380 | 3,000 |
1990/12/17 | 1,390 | 1,440 | 1,390 | 1,400 | 6,000 |
1990/12/14 | 1,400 | 1,400 | 1,360 | 1,380 | 12,000 |
1990/12/13 | 1,390 | 1,390 | 1,380 | 1,380 | 14,000 |
1990/12/12 | 1,450 | 1,450 | 1,410 | 1,410 | 12,000 |
1990/12/10 | 1,470 | 1,470 | 1,450 | 1,450 | 9,000 |
1990/12/07 | 1,460 | 1,460 | 1,450 | 1,460 | 10,000 |
1990/12/06 | 1,490 | 1,490 | 1,460 | 1,460 | 4,000 |
1990/12/05 | 1,500 | 1,500 | 1,490 | 1,490 | 6,000 |
1990/12/03 | 1,500 | 1,590 | 1,500 | 1,550 | 22,000 |
1990/11/30 | 1,450 | 1,490 | 1,450 | 1,490 | 3,000 |
1990/11/29 | 1,560 | 1,560 | 1,490 | 1,490 | 5,000 |
1990/11/28 | 1,590 | 1,600 | 1,590 | 1,590 | 37,000 |
1990/11/22 | 1,310 | 1,350 | 1,310 | 1,350 | 43,000 |
1990/11/21 | 1,360 | 1,360 | 1,350 | 1,350 | 10,000 |
1990/11/20 | 1,400 | 1,400 | 1,380 | 1,380 | 11,000 |
1990/11/19 | 1,460 | 1,460 | 1,420 | 1,420 | 14,000 |
1990/11/16 | 1,500 | 1,500 | 1,450 | 1,460 | 23,000 |
1990/11/15 | 1,570 | 1,570 | 1,510 | 1,510 | 15,000 |
1990/11/14 | 1,610 | 1,610 | 1,570 | 1,570 | 19,000 |
1990/11/07 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
1990/11/06 | 1,810 | 1,810 | 1,790 | 1,790 | 3,000 |
1990/11/05 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 |
1990/11/02 | 1,880 | 1,880 | 1,800 | 1,800 | 4,000 |
1990/11/01 | 1,870 | 1,870 | 1,850 | 1,850 | 4,000 |
1990/10/31 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
1990/10/30 | 1,910 | 1,910 | 1,900 | 1,900 | 9,000 |
1990/10/29 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 |
1990/10/26 | 1,850 | 1,850 | 1,850 | 1,850 | 8,000 |
1990/10/25 | 1,870 | 1,870 | 1,850 | 1,850 | 7,000 |
1990/10/23 | 1,870 | 1,870 | 1,870 | 1,870 | 3,000 |
1990/10/19 | 1,900 | 1,900 | 1,870 | 1,880 | 11,000 |
1990/10/16 | 1,930 | 1,930 | 1,930 | 1,930 | 2,000 |
1990/10/11 | 1,990 | 1,990 | 1,990 | 1,990 | 2,000 |
1990/10/05 | 1,950 | 2,010 | 1,950 | 2,010 | 2,000 |
1990/10/03 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
1990/09/19 | 2,350 | 2,350 | 2,350 | 2,350 | 6,000 |
1990/09/14 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 |
1990/09/13 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 |
1990/09/10 | 2,330 | 2,400 | 2,330 | 2,400 | 16,000 |
1990/09/07 | 2,290 | 2,290 | 2,290 | 2,290 | 3,000 |
1990/09/06 | 2,300 | 2,330 | 2,290 | 2,330 | 7,000 |
1990/09/04 | 2,330 | 2,330 | 2,330 | 2,330 | 2,000 |
1990/09/03 | 2,330 | 2,380 | 2,330 | 2,380 | 2,000 |
1990/08/31 | 2,310 | 2,330 | 2,310 | 2,330 | 9,000 |
1990/08/30 | 2,320 | 2,320 | 2,310 | 2,310 | 13,000 |
1990/08/29 | 2,360 | 2,360 | 2,360 | 2,360 | 3,000 |
1990/08/28 | 2,390 | 2,390 | 2,380 | 2,380 | 7,000 |
1990/08/23 | 2,490 | 2,490 | 2,490 | 2,490 | 5,000 |
1990/08/22 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 |
1990/08/20 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 |
1990/08/17 | 2,500 | 2,500 | 2,500 | 2,500 | 3,000 |
1990/08/16 | 2,430 | 2,520 | 2,430 | 2,510 | 6,000 |
1990/08/15 | 2,380 | 2,430 | 2,380 | 2,430 | 12,000 |
1990/08/14 | 2,430 | 2,430 | 2,430 | 2,430 | 1,000 |
1990/08/13 | 2,490 | 2,490 | 2,490 | 2,490 | 1,000 |
1990/08/10 | 2,540 | 2,540 | 2,500 | 2,540 | 7,000 |
1990/08/09 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 |
1990/08/07 | 2,590 | 2,590 | 2,590 | 2,590 | 4,000 |
1990/08/06 | 2,630 | 2,630 | 2,630 | 2,630 | 1,000 |
1990/08/03 | 2,650 | 2,650 | 2,630 | 2,650 | 3,000 |
1990/08/01 | 2,650 | 2,650 | 2,650 | 2,650 | 4,000 |
1990/07/31 | 2,700 | 2,700 | 2,650 | 2,650 | 14,000 |
1990/07/30 | 2,690 | 2,690 | 2,690 | 2,690 | 1,000 |
1990/07/27 | 2,740 | 2,750 | 2,720 | 2,730 | 23,000 |
1990/07/26 | 2,660 | 2,750 | 2,660 | 2,750 | 50,000 |
1990/07/25 | 2,690 | 2,730 | 2,690 | 2,700 | 11,000 |
1990/07/24 | 2,670 | 2,700 | 2,670 | 2,690 | 27,000 |
1990/07/23 | 2,700 | 2,730 | 2,700 | 2,730 | 11,000 |
1990/07/20 | 2,690 | 2,730 | 2,690 | 2,700 | 13,000 |
1990/07/19 | 2,740 | 2,740 | 2,720 | 2,720 | 33,000 |
1990/07/18 | 2,690 | 2,690 | 2,680 | 2,690 | 19,000 |
1990/07/17 | 2,660 | 2,730 | 2,660 | 2,680 | 28,000 |
1990/07/16 | 2,730 | 2,730 | 2,700 | 2,700 | 21,000 |
1990/07/13 | 2,700 | 2,730 | 2,650 | 2,730 | 10,000 |
1990/07/12 | 2,640 | 2,650 | 2,640 | 2,650 | 3,000 |
1990/07/11 | 2,670 | 2,670 | 2,600 | 2,600 | 2,015,000 |
1990/07/10 | 2,730 | 2,730 | 2,650 | 2,650 | 10,000 |
1990/07/09 | 2,650 | 2,730 | 2,650 | 2,730 | 15,000 |
1990/07/06 | 2,630 | 2,640 | 2,600 | 2,600 | 17,000 |
1990/07/05 | 2,680 | 2,680 | 2,630 | 2,630 | 14,000 |
1990/07/04 | 2,680 | 2,680 | 2,680 | 2,680 | 8,000 |
1990/07/03 | 2,790 | 2,790 | 2,710 | 2,790 | 11,000 |
1990/07/02 | 2,780 | 2,800 | 2,780 | 2,800 | 17,000 |
1990/06/29 | 2,750 | 2,890 | 2,740 | 2,800 | 69,000 |
1990/06/28 | 2,720 | 2,820 | 2,720 | 2,800 | 91,000 |
1990/06/27 | 2,690 | 2,750 | 2,690 | 2,740 | 43,000 |
1990/06/26 | 2,690 | 2,800 | 2,680 | 2,800 | 87,000 |
1990/06/25 | 2,650 | 2,700 | 2,650 | 2,700 | 63,000 |
1990/06/22 | 2,600 | 2,690 | 2,600 | 2,690 | 206,000 |
1990/06/21 | 2,660 | 2,660 | 2,600 | 2,600 | 95,000 |
1990/06/20 | 2,560 | 2,670 | 2,560 | 2,670 | 151,000 |
1990/06/19 | 2,540 | 2,600 | 2,500 | 2,600 | 50,000 |
1990/06/18 | 2,560 | 2,600 | 2,560 | 2,560 | 52,000 |
1990/06/15 | 2,540 | 2,640 | 2,540 | 2,640 | 101,000 |
1990/06/14 | 2,400 | 2,560 | 2,400 | 2,560 | 140,000 |
1990/06/13 | 2,360 | 2,360 | 2,330 | 2,350 | 14,000 |
1990/06/12 | 2,350 | 2,420 | 2,350 | 2,380 | 6,000 |
1990/06/11 | 2,360 | 2,360 | 2,350 | 2,350 | 14,000 |
1990/06/08 | 2,350 | 2,360 | 2,340 | 2,350 | 6,000 |
1990/06/07 | 2,320 | 2,340 | 2,320 | 2,340 | 11,000 |
1990/06/06 | 2,340 | 2,340 | 2,300 | 2,300 | 5,000 |
1990/06/05 | 2,320 | 2,340 | 2,320 | 2,340 | 6,000 |
1990/06/04 | 2,290 | 2,310 | 2,290 | 2,310 | 8,000 |
1990/06/01 | 2,380 | 2,380 | 2,290 | 2,290 | 9,000 |
1990/05/31 | 2,360 | 2,380 | 2,360 | 2,380 | 8,000 |
1990/05/30 | 2,370 | 2,370 | 2,360 | 2,360 | 4,000 |
1990/05/29 | 2,330 | 2,330 | 2,330 | 2,330 | 14,000 |
1990/05/28 | 2,380 | 2,380 | 2,370 | 2,370 | 11,000 |
1990/05/25 | 2,410 | 2,450 | 2,410 | 2,420 | 10,000 |
1990/05/24 | 2,400 | 2,420 | 2,380 | 2,420 | 20,000 |
1990/05/23 | 2,440 | 2,440 | 2,440 | 2,440 | 10,000 |
1990/05/22 | 2,420 | 2,460 | 2,410 | 2,460 | 30,000 |
1990/05/21 | 2,460 | 2,460 | 2,460 | 2,460 | 8,000 |
1990/05/18 | 2,470 | 2,520 | 2,460 | 2,460 | 20,000 |
1990/05/17 | 2,470 | 2,500 | 2,470 | 2,500 | 16,000 |
1990/05/16 | 2,460 | 2,470 | 2,460 | 2,470 | 11,000 |
1990/05/15 | 2,440 | 2,450 | 2,440 | 2,450 | 14,000 |
1990/05/14 | 2,450 | 2,450 | 2,450 | 2,450 | 11,000 |
1990/05/11 | 2,370 | 2,450 | 2,370 | 2,450 | 16,000 |
1990/05/10 | 2,400 | 2,400 | 2,370 | 2,370 | 56,000 |
1990/05/09 | 2,370 | 2,370 | 2,370 | 2,370 | 15,000 |
1990/05/08 | 2,350 | 2,400 | 2,350 | 2,370 | 33,000 |
1990/05/07 | 2,350 | 2,350 | 2,350 | 2,350 | 12,000 |
1990/05/02 | 2,310 | 2,310 | 2,310 | 2,310 | 6,000 |
1990/05/01 | 2,310 | 2,310 | 2,310 | 2,310 | 8,000 |
1990/04/27 | 2,300 | 2,300 | 2,250 | 2,300 | 10,000 |
1990/04/26 | 2,250 | 2,300 | 2,250 | 2,300 | 7,000 |
1990/04/25 | 2,360 | 2,370 | 2,260 | 2,370 | 36,000 |
1990/04/24 | 2,400 | 2,400 | 2,390 | 2,400 | 21,000 |
1990/04/23 | 2,400 | 2,450 | 2,400 | 2,450 | 15,000 |
1990/04/20 | 2,350 | 2,400 | 2,350 | 2,400 | 24,000 |
1990/04/19 | 2,390 | 2,400 | 2,350 | 2,350 | 25,000 |
1990/04/18 | 2,350 | 2,440 | 2,350 | 2,400 | 20,000 |
1990/04/17 | 2,400 | 2,400 | 2,350 | 2,350 | 19,000 |
1990/04/16 | 2,400 | 2,400 | 2,400 | 2,400 | 7,000 |
1990/04/13 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 |
1990/04/12 | 2,400 | 2,400 | 2,400 | 2,400 | 12,000 |
1990/04/10 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 |
1990/04/09 | 2,400 | 2,400 | 2,400 | 2,400 | 16,000 |
1990/04/06 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 |
1990/04/05 | 2,400 | 2,400 | 2,400 | 2,400 | 9,000 |
1990/04/04 | 2,480 | 2,480 | 2,480 | 2,480 | 1,000 |
1990/04/03 | 2,400 | 2,400 | 2,400 | 2,400 | 13,000 |
1990/03/29 | 2,400 | 2,400 | 2,400 | 2,400 | 9,000 |
1990/03/27 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 |
1990/03/27 | 1 -> 1.10 分割 | ||||
1990/03/26 | 2,700 | 2,740 | 2,700 | 2,740 | 6,000 |
1990/03/23 | 2,700 | 2,750 | 2,700 | 2,750 | 14,000 |
1990/03/22 | 2,760 | 2,760 | 2,750 | 2,760 | 15,000 |
1990/03/20 | 2,780 | 2,780 | 2,750 | 2,750 | 11,000 |
1990/03/19 | 2,840 | 2,840 | 2,800 | 2,800 | 2,000 |
1990/03/16 | 2,840 | 2,840 | 2,840 | 2,840 | 1,000 |
1990/03/15 | 2,840 | 2,860 | 2,840 | 2,840 | 17,000 |
1990/03/14 | 2,880 | 2,900 | 2,850 | 2,900 | 22,000 |
1990/03/13 | 2,890 | 2,900 | 2,890 | 2,900 | 4,000 |
1990/03/12 | 2,850 | 2,900 | 2,850 | 2,900 | 12,000 |
1990/03/09 | 2,890 | 2,890 | 2,890 | 2,890 | 3,000 |
1990/03/08 | 2,850 | 2,850 | 2,850 | 2,850 | 2,000 |
1990/03/07 | 2,890 | 2,900 | 2,850 | 2,850 | 3,000 |
1990/03/06 | 2,870 | 2,900 | 2,870 | 2,900 | 9,000 |
1990/03/05 | 2,850 | 2,900 | 2,850 | 2,900 | 8,000 |
1990/03/01 | 2,830 | 2,850 | 2,830 | 2,850 | 9,000 |
1990/02/28 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 |
1990/02/27 | 2,870 | 2,870 | 2,870 | 2,870 | 2,000 |
1990/02/23 | 2,900 | 2,900 | 2,880 | 2,880 | 4,000 |
1990/02/22 | 2,900 | 2,900 | 2,900 | 2,900 | 3,000 |
1990/02/21 | 2,890 | 2,910 | 2,890 | 2,910 | 3,000 |
1990/02/20 | 2,910 | 2,910 | 2,910 | 2,910 | 2,000 |
1990/02/19 | 2,900 | 2,910 | 2,900 | 2,910 | 3,000 |
1990/02/16 | 2,950 | 2,950 | 2,950 | 2,950 | 2,000 |
1990/02/14 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 |
1990/02/13 | 2,950 | 3,000 | 2,950 | 3,000 | 7,000 |
1990/02/09 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 |
1990/02/07 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 |
1990/02/06 | 2,960 | 2,960 | 2,960 | 2,960 | 2,000 |
1990/02/05 | 2,950 | 2,950 | 2,950 | 2,950 | 2,000 |
1990/02/02 | 3,000 | 3,020 | 2,970 | 3,000 | 6,000 |
1990/02/01 | 3,020 | 3,020 | 2,970 | 2,970 | 5,000 |
1990/01/31 | 2,990 | 3,050 | 2,970 | 3,050 | 34,000 |
1990/01/29 | 2,980 | 3,000 | 2,980 | 3,000 | 8,000 |
1990/01/26 | 3,000 | 3,000 | 2,950 | 2,950 | 33,000 |
1990/01/25 | 2,980 | 3,000 | 2,980 | 3,000 | 15,000 |
1990/01/24 | 2,990 | 3,050 | 2,960 | 3,000 | 25,000 |
1990/01/23 | 2,950 | 2,990 | 2,950 | 2,990 | 3,000 |
1990/01/22 | 2,930 | 2,930 | 2,930 | 2,930 | 3,000 |
1990/01/19 | 3,000 | 3,030 | 3,000 | 3,030 | 11,000 |
1990/01/18 | 3,000 | 3,000 | 3,000 | 3,000 | 15,000 |
1990/01/17 | 2,860 | 2,990 | 2,860 | 2,990 | 19,000 |
1990/01/16 | 2,990 | 2,990 | 2,990 | 2,990 | 1,000 |
1990/01/12 | 3,040 | 3,040 | 2,950 | 3,000 | 28,000 |
1990/01/11 | 3,030 | 3,050 | 3,000 | 3,050 | 43,000 |
1990/01/10 | 2,790 | 2,950 | 2,790 | 2,950 | 45,000 |
1990/01/09 | 2,800 | 2,820 | 2,800 | 2,800 | 26,000 |
1990/01/08 | 2,830 | 2,830 | 2,830 | 2,830 | 2,000 |
1990/01/05 | 2,850 | 2,850 | 2,800 | 2,850 | 5,000 |
1990/01/04 | 2,890 | 2,890 | 2,890 | 2,890 | 23,000 |