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 |
|---|---|---|---|---|---|
| 1996/12/30 | 644 | 644 | 644 | 644 | 1,000 |
| 1996/12/26 | 617 | 617 | 617 | 617 | 1,000 |
| 1996/12/25 | 616 | 616 | 616 | 616 | 3,000 |
| 1996/12/24 | 616 | 616 | 616 | 616 | 4,000 |
| 1996/12/20 | 616 | 616 | 616 | 616 | 1,000 |
| 1996/12/19 | 620 | 620 | 615 | 615 | 7,000 |
| 1996/12/18 | 621 | 621 | 620 | 620 | 17,000 |
| 1996/12/17 | 620 | 620 | 620 | 620 | 1,000 |
| 1996/12/16 | 625 | 625 | 615 | 615 | 2,000 |
| 1996/12/12 | 640 | 640 | 640 | 640 | 2,000 |
| 1996/12/11 | 641 | 641 | 641 | 641 | 1,000 |
| 1996/12/10 | 641 | 641 | 641 | 641 | 1,000 |
| 1996/12/06 | 641 | 641 | 640 | 640 | 3,000 |
| 1996/12/05 | 650 | 650 | 649 | 649 | 11,000 |
| 1996/12/04 | 651 | 651 | 651 | 651 | 1,000 |
| 1996/12/03 | 652 | 652 | 652 | 652 | 3,000 |
| 1996/12/02 | 651 | 651 | 650 | 651 | 4,000 |
| 1996/11/29 | 660 | 660 | 651 | 651 | 7,000 |
| 1996/11/25 | 660 | 660 | 660 | 660 | 1,000 |
| 1996/11/22 | 670 | 670 | 670 | 670 | 1,000 |
| 1996/11/21 | 660 | 686 | 660 | 686 | 8,000 |
| 1996/11/20 | 686 | 686 | 686 | 686 | 1,000 |
| 1996/11/19 | 686 | 686 | 686 | 686 | 1,000 |
| 1996/11/15 | 690 | 690 | 686 | 686 | 3,000 |
| 1996/11/14 | 697 | 697 | 690 | 690 | 11,000 |
| 1996/11/13 | 700 | 700 | 700 | 700 | 1,000 |
| 1996/11/12 | 690 | 690 | 690 | 690 | 1,000 |
| 1996/11/11 | 682 | 682 | 682 | 682 | 2,000 |
| 1996/11/08 | 680 | 680 | 680 | 680 | 1,000 |
| 1996/11/07 | 681 | 681 | 680 | 680 | 4,000 |
| 1996/11/06 | 680 | 680 | 680 | 680 | 4,000 |
| 1996/11/05 | 701 | 701 | 685 | 685 | 6,000 |
| 1996/11/01 | 681 | 681 | 681 | 681 | 1,000 |
| 1996/10/31 | 690 | 690 | 680 | 680 | 6,000 |
| 1996/10/29 | 700 | 700 | 700 | 700 | 1,000 |
| 1996/10/25 | 680 | 680 | 680 | 680 | 1,000 |
| 1996/10/23 | 680 | 700 | 680 | 700 | 2,000 |
| 1996/10/22 | 699 | 699 | 699 | 699 | 1,000 |
| 1996/10/21 | 700 | 700 | 700 | 700 | 1,000 |
| 1996/10/18 | 715 | 715 | 700 | 700 | 12,000 |
| 1996/10/17 | 700 | 710 | 700 | 710 | 4,000 |
| 1996/10/16 | 672 | 685 | 672 | 685 | 3,000 |
| 1996/10/15 | 685 | 685 | 670 | 670 | 4,000 |
| 1996/10/09 | 690 | 690 | 690 | 690 | 1,000 |
| 1996/10/08 | 690 | 695 | 690 | 695 | 7,000 |
| 1996/10/07 | 690 | 690 | 690 | 690 | 1,000 |
| 1996/10/04 | 700 | 710 | 700 | 710 | 2,000 |
| 1996/10/03 | 710 | 710 | 709 | 709 | 9,000 |
| 1996/10/02 | 717 | 717 | 710 | 710 | 16,000 |
| 1996/10/01 | 705 | 705 | 705 | 705 | 6,000 |
| 1996/09/30 | 700 | 700 | 700 | 700 | 2,000 |
| 1996/09/27 | 720 | 720 | 720 | 720 | 9,000 |
| 1996/09/26 | 730 | 730 | 730 | 730 | 1,000 |
| 1996/09/24 | 731 | 731 | 730 | 730 | 3,000 |
| 1996/09/20 | 726 | 736 | 726 | 726 | 4,000 |
| 1996/09/19 | 755 | 755 | 755 | 755 | 2,000 |
| 1996/09/18 | 759 | 759 | 755 | 755 | 3,000 |
| 1996/09/10 | 765 | 765 | 755 | 755 | 21,000 |
| 1996/09/05 | 760 | 760 | 760 | 760 | 1,000 |
| 1996/09/04 | 775 | 775 | 775 | 775 | 2,000 |
| 1996/09/03 | 795 | 795 | 795 | 795 | 3,000 |
| 1996/09/02 | 785 | 790 | 785 | 790 | 2,000 |
| 1996/08/30 | 765 | 775 | 765 | 775 | 5,000 |
| 1996/08/29 | 765 | 765 | 765 | 765 | 2,000 |
| 1996/08/28 | 770 | 770 | 770 | 770 | 1,000 |
| 1996/08/26 | 770 | 770 | 770 | 770 | 3,000 |
| 1996/08/23 | 770 | 770 | 770 | 770 | 2,000 |
| 1996/08/22 | 770 | 770 | 770 | 770 | 14,000 |
| 1996/08/21 | 780 | 780 | 780 | 780 | 1,000 |
| 1996/08/20 | 760 | 772 | 760 | 772 | 18,000 |
| 1996/08/19 | 760 | 760 | 760 | 760 | 2,000 |
| 1996/08/16 | 758 | 760 | 758 | 760 | 4,000 |
| 1996/08/15 | 755 | 755 | 755 | 755 | 3,000 |
| 1996/08/14 | 755 | 758 | 755 | 758 | 5,000 |
| 1996/08/13 | 758 | 758 | 758 | 758 | 10,000 |
| 1996/08/12 | 758 | 758 | 758 | 758 | 5,000 |
| 1996/08/09 | 760 | 761 | 760 | 760 | 27,000 |
| 1996/08/06 | 760 | 760 | 760 | 760 | 5,000 |
| 1996/08/05 | 777 | 777 | 759 | 759 | 22,000 |
| 1996/08/01 | 769 | 769 | 769 | 769 | 1,000 |
| 1996/07/31 | 750 | 750 | 750 | 750 | 1,000 |
| 1996/07/30 | 752 | 752 | 752 | 752 | 2,000 |
| 1996/07/29 | 752 | 752 | 752 | 752 | 1,000 |
| 1996/07/26 | 760 | 778 | 760 | 778 | 13,000 |
| 1996/07/25 | 760 | 760 | 760 | 760 | 8,000 |
| 1996/07/24 | 780 | 780 | 760 | 760 | 22,000 |
| 1996/07/23 | 785 | 785 | 785 | 785 | 2,000 |
| 1996/07/22 | 800 | 800 | 785 | 785 | 4,000 |
| 1996/07/19 | 800 | 800 | 800 | 800 | 2,000 |
| 1996/07/18 | 800 | 820 | 800 | 820 | 7,000 |
| 1996/07/17 | 799 | 799 | 799 | 799 | 2,000 |
| 1996/07/16 | 801 | 801 | 795 | 800 | 14,000 |
| 1996/07/15 | 800 | 801 | 800 | 801 | 2,000 |
| 1996/07/11 | 789 | 790 | 789 | 790 | 2,000 |
| 1996/07/10 | 780 | 800 | 780 | 790 | 7,000 |
| 1996/07/09 | 780 | 781 | 780 | 781 | 6,000 |
| 1996/07/05 | 800 | 800 | 780 | 780 | 28,000 |
| 1996/07/04 | 800 | 800 | 800 | 800 | 4,000 |
| 1996/07/03 | 810 | 810 | 800 | 800 | 5,000 |
| 1996/07/02 | 820 | 820 | 820 | 820 | 10,000 |
| 1996/07/01 | 772 | 800 | 772 | 800 | 2,000 |
| 1996/06/28 | 770 | 770 | 770 | 770 | 20,000 |
| 1996/06/27 | 771 | 774 | 770 | 774 | 5,000 |
| 1996/06/26 | 775 | 775 | 770 | 770 | 5,000 |
| 1996/06/25 | 775 | 775 | 775 | 775 | 7,000 |
| 1996/06/24 | 775 | 775 | 775 | 775 | 14,000 |
| 1996/06/21 | 781 | 782 | 781 | 781 | 4,000 |
| 1996/06/20 | 781 | 781 | 781 | 781 | 1,000 |
| 1996/06/19 | 780 | 800 | 780 | 800 | 4,000 |
| 1996/06/18 | 810 | 810 | 780 | 780 | 7,000 |
| 1996/06/14 | 800 | 800 | 800 | 800 | 1,000 |
| 1996/06/13 | 785 | 790 | 780 | 790 | 6,000 |
| 1996/06/12 | 775 | 780 | 775 | 780 | 3,000 |
| 1996/06/11 | 775 | 775 | 775 | 775 | 7,000 |
| 1996/06/10 | 781 | 781 | 781 | 781 | 1,000 |
| 1996/06/07 | 781 | 781 | 781 | 781 | 3,000 |
| 1996/06/06 | 801 | 810 | 800 | 810 | 3,000 |
| 1996/06/05 | 800 | 805 | 800 | 805 | 6,000 |
| 1996/06/04 | 810 | 810 | 810 | 810 | 3,000 |
| 1996/06/03 | 800 | 805 | 800 | 805 | 2,000 |
| 1996/05/31 | 804 | 804 | 804 | 804 | 2,000 |
| 1996/05/30 | 813 | 813 | 801 | 801 | 8,000 |
| 1996/05/29 | 810 | 830 | 810 | 830 | 10,000 |
| 1996/05/28 | 802 | 810 | 802 | 810 | 6,000 |
| 1996/05/27 | 819 | 819 | 801 | 801 | 2,000 |
| 1996/05/24 | 838 | 838 | 834 | 834 | 2,000 |
| 1996/05/23 | 848 | 848 | 848 | 848 | 12,000 |
| 1996/05/22 | 808 | 808 | 808 | 808 | 1,000 |
| 1996/05/21 | 826 | 826 | 807 | 807 | 6,000 |
| 1996/05/20 | 845 | 846 | 845 | 846 | 3,000 |
| 1996/05/17 | 820 | 825 | 820 | 825 | 20,000 |
| 1996/05/16 | 807 | 811 | 807 | 811 | 14,000 |
| 1996/05/15 | 825 | 825 | 806 | 806 | 5,000 |
| 1996/05/14 | 825 | 829 | 805 | 805 | 12,000 |
| 1996/05/13 | 825 | 825 | 825 | 825 | 7,000 |
| 1996/05/10 | 825 | 825 | 825 | 825 | 6,000 |
| 1996/05/09 | 826 | 840 | 826 | 830 | 4,000 |
| 1996/05/08 | 805 | 825 | 805 | 825 | 6,000 |
| 1996/05/07 | 829 | 829 | 810 | 810 | 5,000 |
| 1996/05/02 | 855 | 855 | 839 | 840 | 6,000 |
| 1996/05/01 | 855 | 855 | 841 | 841 | 5,000 |
| 1996/04/30 | 870 | 870 | 860 | 860 | 13,000 |
| 1996/04/26 | 868 | 875 | 861 | 875 | 30,000 |
| 1996/04/25 | 850 | 859 | 850 | 859 | 59,000 |
| 1996/04/24 | 837 | 855 | 837 | 850 | 18,000 |
| 1996/04/23 | 815 | 830 | 815 | 820 | 17,000 |
| 1996/04/22 | 800 | 808 | 800 | 800 | 25,000 |
| 1996/04/19 | 821 | 825 | 800 | 800 | 80,000 |
| 1996/04/18 | 820 | 820 | 810 | 820 | 34,000 |
| 1996/04/17 | 795 | 819 | 795 | 819 | 43,000 |
| 1996/04/16 | 785 | 800 | 785 | 795 | 36,000 |
| 1996/04/15 | 752 | 782 | 752 | 782 | 16,000 |
| 1996/04/12 | 750 | 750 | 745 | 750 | 4,000 |
| 1996/04/11 | 745 | 750 | 745 | 750 | 7,000 |
| 1996/04/08 | 749 | 749 | 730 | 730 | 4,000 |
| 1996/04/05 | 740 | 750 | 740 | 750 | 4,000 |
| 1996/04/04 | 730 | 730 | 730 | 730 | 1,000 |
| 1996/04/03 | 730 | 750 | 730 | 750 | 7,000 |
| 1996/04/02 | 740 | 740 | 730 | 740 | 7,000 |
| 1996/04/01 | 676 | 680 | 675 | 680 | 10,000 |
| 1996/03/29 | 670 | 680 | 661 | 675 | 12,000 |
| 1996/03/28 | 675 | 675 | 670 | 670 | 15,000 |
| 1996/03/27 | 680 | 680 | 675 | 675 | 26,000 |
| 1996/03/26 | 685 | 685 | 685 | 685 | 1,000 |
| 1996/03/25 | 690 | 690 | 685 | 685 | 7,000 |
| 1996/03/22 | 680 | 685 | 680 | 681 | 34,000 |
| 1996/03/21 | 675 | 679 | 675 | 679 | 13,000 |
| 1996/03/19 | 660 | 670 | 660 | 670 | 28,000 |
| 1996/03/18 | 670 | 670 | 670 | 670 | 30,000 |
| 1996/03/11 | 720 | 720 | 720 | 720 | 2,000 |
| 1996/03/07 | 720 | 720 | 720 | 720 | 13,000 |
| 1996/03/04 | 760 | 760 | 760 | 760 | 3,000 |
| 1996/03/01 | 730 | 730 | 730 | 730 | 1,000 |
| 1996/02/29 | 720 | 720 | 720 | 720 | 2,000 |
| 1996/02/28 | 720 | 720 | 720 | 720 | 1,000 |
| 1996/02/22 | 730 | 730 | 730 | 730 | 59,000 |
| 1996/02/20 | 728 | 728 | 728 | 728 | 1,000 |
| 1996/02/16 | 760 | 760 | 729 | 729 | 42,000 |
| 1996/02/15 | 740 | 760 | 740 | 760 | 19,000 |
| 1996/02/14 | 720 | 740 | 720 | 740 | 26,000 |
| 1996/02/13 | 720 | 730 | 720 | 730 | 11,000 |
| 1996/02/09 | 741 | 741 | 720 | 720 | 14,000 |
| 1996/02/08 | 754 | 754 | 754 | 754 | 3,000 |
| 1996/02/07 | 761 | 764 | 761 | 764 | 21,000 |
| 1996/02/06 | 761 | 771 | 761 | 771 | 4,000 |
| 1996/02/05 | 765 | 765 | 761 | 761 | 5,000 |
| 1996/02/02 | 779 | 779 | 750 | 765 | 113,000 |
| 1996/02/01 | 780 | 780 | 780 | 780 | 1,000 |
| 1996/01/31 | 770 | 780 | 770 | 780 | 5,000 |
| 1996/01/30 | 760 | 760 | 760 | 760 | 1,000 |
| 1996/01/29 | 745 | 750 | 745 | 750 | 3,000 |
| 1996/01/26 | 750 | 750 | 740 | 740 | 38,000 |
| 1996/01/25 | 760 | 760 | 750 | 750 | 7,000 |
| 1996/01/24 | 800 | 800 | 771 | 771 | 50,000 |
| 1996/01/23 | 760 | 800 | 760 | 800 | 5,000 |
| 1996/01/22 | 761 | 761 | 760 | 760 | 10,000 |
| 1996/01/19 | 751 | 760 | 750 | 760 | 10,000 |
| 1996/01/18 | 770 | 770 | 760 | 760 | 14,000 |
| 1996/01/17 | 772 | 772 | 772 | 772 | 5,000 |
| 1996/01/16 | 740 | 757 | 740 | 757 | 11,000 |
| 1996/01/12 | 727 | 727 | 725 | 727 | 14,000 |
| 1996/01/11 | 696 | 707 | 690 | 707 | 11,000 |
| 1996/01/10 | 685 | 686 | 685 | 686 | 2,000 |
| 1996/01/09 | 684 | 685 | 684 | 685 | 3,000 |
| 1996/01/08 | 680 | 685 | 680 | 685 | 2,000 |
| 1996/01/05 | 699 | 700 | 680 | 680 | 11,000 |
| 1996/01/04 | 683 | 684 | 683 | 684 | 3,000 |