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 |
---|---|---|---|---|---|
1994/12/26 | 770 | 770 | 770 | 770 | 8,000 |
1994/12/22 | 760 | 760 | 760 | 760 | 2,000 |
1994/12/21 | 780 | 780 | 780 | 780 | 2,000 |
1994/12/20 | 780 | 780 | 780 | 780 | 3,000 |
1994/12/16 | 780 | 780 | 780 | 780 | 1,000 |
1994/12/13 | 800 | 800 | 800 | 800 | 1,000 |
1994/12/12 | 808 | 808 | 808 | 808 | 1,000 |
1994/12/09 | 791 | 791 | 788 | 788 | 11,000 |
1994/12/08 | 800 | 800 | 790 | 790 | 2,000 |
1994/12/07 | 805 | 805 | 805 | 805 | 5,000 |
1994/12/06 | 801 | 806 | 801 | 806 | 2,000 |
1994/12/05 | 820 | 820 | 820 | 820 | 3,000 |
1994/12/02 | 820 | 821 | 800 | 800 | 16,000 |
1994/12/01 | 800 | 800 | 800 | 800 | 7,000 |
1994/11/30 | 790 | 790 | 790 | 790 | 1,000 |
1994/11/28 | 800 | 800 | 800 | 800 | 5,000 |
1994/11/25 | 804 | 804 | 800 | 800 | 5,000 |
1994/11/24 | 810 | 810 | 803 | 804 | 9,000 |
1994/11/22 | 815 | 815 | 804 | 804 | 4,000 |
1994/11/21 | 830 | 830 | 830 | 830 | 1,000 |
1994/11/18 | 825 | 825 | 825 | 825 | 1,000 |
1994/11/17 | 805 | 805 | 805 | 805 | 1,000 |
1994/11/16 | 804 | 804 | 804 | 804 | 2,000 |
1994/11/14 | 804 | 814 | 804 | 804 | 7,000 |
1994/11/09 | 850 | 850 | 844 | 844 | 2,000 |
1994/11/08 | 850 | 850 | 850 | 850 | 1,000 |
1994/11/07 | 850 | 852 | 850 | 852 | 3,000 |
1994/11/02 | 856 | 856 | 856 | 856 | 2,000 |
1994/11/01 | 865 | 865 | 855 | 855 | 5,000 |
1994/10/27 | 865 | 865 | 865 | 865 | 1,000 |
1994/10/26 | 866 | 866 | 866 | 866 | 3,000 |
1994/10/24 | 866 | 866 | 866 | 866 | 1,000 |
1994/10/20 | 890 | 891 | 860 | 860 | 12,000 |
1994/10/19 | 910 | 910 | 910 | 910 | 2,000 |
1994/10/18 | 910 | 910 | 910 | 910 | 1,000 |
1994/10/12 | 900 | 900 | 900 | 900 | 1,000 |
1994/10/11 | 890 | 890 | 890 | 890 | 2,000 |
1994/10/06 | 890 | 892 | 890 | 892 | 10,000 |
1994/10/05 | 890 | 890 | 890 | 890 | 1,000 |
1994/10/04 | 890 | 890 | 890 | 890 | 36,000 |
1994/10/03 | 890 | 890 | 890 | 890 | 1,000 |
1994/09/29 | 893 | 893 | 893 | 893 | 1,000 |
1994/09/27 | 899 | 900 | 892 | 892 | 4,000 |
1994/09/26 | 901 | 909 | 900 | 900 | 11,000 |
1994/09/22 | 900 | 900 | 893 | 900 | 4,000 |
1994/09/21 | 901 | 901 | 892 | 892 | 5,000 |
1994/09/14 | 950 | 950 | 941 | 941 | 5,000 |
1994/09/12 | 961 | 961 | 961 | 961 | 2,000 |
1994/09/09 | 971 | 980 | 971 | 980 | 4,000 |
1994/09/08 | 980 | 980 | 970 | 980 | 13,000 |
1994/09/07 | 980 | 980 | 980 | 980 | 1,000 |
1994/09/05 | 990 | 990 | 990 | 990 | 1,000 |
1994/09/01 | 969 | 969 | 969 | 969 | 1,000 |
1994/08/29 | 968 | 968 | 968 | 968 | 1,000 |
1994/08/26 | 970 | 970 | 970 | 970 | 2,000 |
1994/08/25 | 980 | 980 | 980 | 980 | 1,000 |
1994/08/24 | 968 | 970 | 968 | 970 | 5,000 |
1994/08/22 | 970 | 970 | 968 | 968 | 4,000 |
1994/08/19 | 965 | 971 | 965 | 968 | 10,000 |
1994/08/18 | 962 | 962 | 962 | 962 | 1,000 |
1994/08/17 | 961 | 961 | 961 | 961 | 1,000 |
1994/08/16 | 980 | 980 | 980 | 980 | 1,000 |
1994/08/15 | 980 | 980 | 980 | 980 | 3,000 |
1994/08/12 | 980 | 980 | 980 | 980 | 1,000 |
1994/08/11 | 980 | 980 | 980 | 980 | 4,000 |
1994/08/10 | 988 | 988 | 988 | 988 | 1,000 |
1994/08/08 | 999 | 999 | 999 | 999 | 5,000 |
1994/08/05 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
1994/08/04 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
1994/08/03 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 |
1994/08/01 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
1994/07/29 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
1994/07/28 | 1,040 | 1,040 | 1,040 | 1,040 | 8,000 |
1994/07/27 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
1994/07/25 | 1,040 | 1,050 | 1,040 | 1,040 | 11,000 |
1994/07/21 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
1994/07/20 | 1,060 | 1,060 | 1,050 | 1,050 | 8,000 |
1994/07/19 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 |
1994/07/18 | 1,050 | 1,050 | 1,050 | 1,050 | 12,000 |
1994/07/15 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
1994/07/14 | 1,040 | 1,050 | 1,020 | 1,050 | 8,000 |
1994/07/13 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
1994/07/07 | 1,070 | 1,070 | 1,050 | 1,050 | 4,000 |
1994/07/06 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 |
1994/07/05 | 1,100 | 1,110 | 1,100 | 1,110 | 15,000 |
1994/07/04 | 1,100 | 1,100 | 1,080 | 1,080 | 2,000 |
1994/07/01 | 1,060 | 1,070 | 1,050 | 1,050 | 11,000 |
1994/06/30 | 1,050 | 1,050 | 1,020 | 1,020 | 9,000 |
1994/06/29 | 1,020 | 1,050 | 1,020 | 1,050 | 2,000 |
1994/06/28 | 1,020 | 1,020 | 1,000 | 1,020 | 9,000 |
1994/06/27 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
1994/06/24 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 |
1994/06/23 | 1,020 | 1,040 | 1,020 | 1,040 | 2,000 |
1994/06/22 | 1,020 | 1,020 | 1,000 | 1,000 | 4,000 |
1994/06/21 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
1994/06/20 | 1,060 | 1,060 | 1,060 | 1,060 | 8,000 |
1994/06/17 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 |
1994/06/15 | 1,060 | 1,060 | 1,050 | 1,060 | 13,000 |
1994/06/13 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
1994/06/10 | 1,060 | 1,070 | 1,060 | 1,070 | 13,000 |
1994/06/08 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
1994/06/07 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 |
1994/06/06 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
1994/06/03 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
1994/06/02 | 1,130 | 1,130 | 1,130 | 1,130 | 21,000 |
1994/06/01 | 1,090 | 1,130 | 1,090 | 1,130 | 4,000 |
1994/05/31 | 1,100 | 1,110 | 1,070 | 1,110 | 25,000 |
1994/05/30 | 1,110 | 1,110 | 1,110 | 1,110 | 23,000 |
1994/05/27 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
1994/05/26 | 1,090 | 1,110 | 1,090 | 1,100 | 37,000 |
1994/05/25 | 1,080 | 1,090 | 1,080 | 1,090 | 14,000 |
1994/05/24 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 |
1994/05/23 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 |
1994/05/20 | 1,100 | 1,120 | 1,100 | 1,110 | 46,000 |
1994/05/19 | 1,070 | 1,100 | 1,070 | 1,100 | 12,000 |
1994/05/18 | 1,060 | 1,070 | 1,060 | 1,070 | 7,000 |
1994/05/17 | 1,040 | 1,050 | 1,040 | 1,050 | 14,000 |
1994/05/16 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
1994/05/12 | 1,040 | 1,040 | 1,030 | 1,030 | 5,000 |
1994/05/11 | 1,030 | 1,040 | 1,020 | 1,030 | 15,000 |
1994/05/10 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 |
1994/05/06 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
1994/04/28 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
1994/04/27 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
1994/04/26 | 1,050 | 1,050 | 1,040 | 1,050 | 12,000 |
1994/04/25 | 1,030 | 1,030 | 1,030 | 1,030 | 11,000 |
1994/04/22 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
1994/04/21 | 1,040 | 1,040 | 1,030 | 1,030 | 4,000 |
1994/04/20 | 1,060 | 1,060 | 1,040 | 1,040 | 4,000 |
1994/04/19 | 1,080 | 1,080 | 1,050 | 1,060 | 7,000 |
1994/04/18 | 1,120 | 1,120 | 1,080 | 1,080 | 10,000 |
1994/04/15 | 1,080 | 1,120 | 1,080 | 1,120 | 9,000 |
1994/04/14 | 1,080 | 1,090 | 1,080 | 1,080 | 4,000 |
1994/04/13 | 1,110 | 1,110 | 1,080 | 1,080 | 2,000 |
1994/04/12 | 1,130 | 1,140 | 1,120 | 1,120 | 81,000 |
1994/04/11 | 1,120 | 1,140 | 1,110 | 1,140 | 69,000 |
1994/04/08 | 1,150 | 1,150 | 1,060 | 1,140 | 72,000 |
1994/04/07 | 1,120 | 1,180 | 1,090 | 1,180 | 180,000 |
1994/04/06 | 1,030 | 1,110 | 1,020 | 1,100 | 86,000 |
1994/04/05 | 1,030 | 1,030 | 1,020 | 1,030 | 10,000 |
1994/04/04 | 1,040 | 1,040 | 1,010 | 1,010 | 3,000 |
1994/04/01 | 998 | 1,050 | 998 | 1,040 | 18,000 |
1994/03/31 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 |
1994/03/30 | 1,000 | 1,030 | 995 | 1,030 | 15,000 |
1994/03/29 | 1,030 | 1,030 | 1,010 | 1,020 | 21,000 |
1994/03/28 | 1,010 | 1,050 | 1,010 | 1,050 | 3,000 |
1994/03/25 | 1,030 | 1,030 | 999 | 999 | 14,000 |
1994/03/24 | 1,070 | 1,070 | 1,020 | 1,050 | 112,000 |
1994/03/23 | 980 | 1,080 | 980 | 1,080 | 149,000 |
1994/03/22 | 997 | 997 | 980 | 980 | 45,000 |
1994/03/18 | 980 | 980 | 980 | 980 | 13,000 |
1994/03/17 | 944 | 944 | 936 | 940 | 11,000 |
1994/03/16 | 930 | 934 | 930 | 934 | 11,000 |
1994/03/15 | 929 | 929 | 919 | 919 | 8,000 |
1994/03/14 | 926 | 927 | 923 | 923 | 27,000 |
1994/03/11 | 940 | 940 | 925 | 925 | 7,000 |
1994/03/09 | 950 | 950 | 940 | 940 | 12,000 |
1994/03/08 | 950 | 950 | 938 | 938 | 21,000 |
1994/03/07 | 978 | 978 | 969 | 970 | 9,000 |
1994/03/04 | 979 | 979 | 979 | 979 | 2,000 |
1994/03/02 | 1,040 | 1,040 | 989 | 1,000 | 40,000 |
1994/03/01 | 1,000 | 1,040 | 990 | 1,040 | 110,000 |
1994/02/28 | 989 | 1,020 | 989 | 1,020 | 41,000 |
1994/02/25 | 952 | 995 | 952 | 995 | 118,000 |
1994/02/24 | 915 | 960 | 912 | 952 | 138,000 |
1994/02/23 | 889 | 910 | 880 | 910 | 12,000 |
1994/02/22 | 893 | 899 | 888 | 890 | 20,000 |
1994/02/21 | 870 | 894 | 870 | 894 | 24,000 |
1994/02/18 | 870 | 870 | 870 | 870 | 15,000 |
1994/02/17 | 870 | 870 | 870 | 870 | 2,000 |
1994/02/16 | 871 | 871 | 870 | 870 | 4,000 |
1994/02/15 | 878 | 880 | 872 | 872 | 33,000 |
1994/02/14 | 890 | 895 | 880 | 882 | 88,000 |
1994/02/10 | 845 | 880 | 845 | 880 | 12,000 |
1994/02/09 | 849 | 855 | 845 | 845 | 18,000 |
1994/02/08 | 837 | 855 | 837 | 855 | 9,000 |
1994/02/07 | 809 | 835 | 809 | 835 | 14,000 |
1994/02/04 | 800 | 809 | 800 | 809 | 7,000 |
1994/02/03 | 800 | 805 | 800 | 800 | 39,000 |
1994/02/02 | 795 | 805 | 790 | 800 | 46,000 |
1994/02/01 | 800 | 801 | 790 | 790 | 19,000 |
1994/01/31 | 769 | 795 | 769 | 790 | 49,000 |
1994/01/28 | 760 | 760 | 755 | 755 | 7,000 |
1994/01/27 | 781 | 781 | 770 | 770 | 24,000 |
1994/01/26 | 781 | 789 | 775 | 780 | 14,000 |
1994/01/24 | 779 | 780 | 779 | 780 | 11,000 |
1994/01/21 | 811 | 811 | 811 | 811 | 1,000 |
1994/01/20 | 829 | 829 | 810 | 810 | 3,000 |
1994/01/18 | 825 | 830 | 820 | 830 | 9,000 |
1994/01/17 | 820 | 820 | 810 | 810 | 30,000 |
1994/01/14 | 810 | 810 | 810 | 810 | 2,000 |
1994/01/13 | 790 | 801 | 788 | 800 | 254,000 |
1994/01/12 | 776 | 786 | 776 | 780 | 20,000 |
1994/01/11 | 785 | 790 | 775 | 775 | 31,000 |
1994/01/10 | 769 | 775 | 759 | 775 | 31,000 |
1994/01/07 | 769 | 769 | 769 | 769 | 11,000 |
1994/01/05 | 789 | 789 | 789 | 789 | 1,000 |