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 |
---|---|---|---|---|---|
1997/12/30 | 200 | 200 | 200 | 200 | 1,000 |
1997/12/29 | 189 | 198 | 189 | 189 | 4,000 |
1997/12/26 | 180 | 180 | 180 | 180 | 6,000 |
1997/12/25 | 184 | 184 | 165 | 166 | 29,000 |
1997/12/24 | 189 | 189 | 180 | 180 | 61,000 |
1997/12/22 | 218 | 218 | 200 | 200 | 5,000 |
1997/12/19 | 240 | 240 | 230 | 230 | 8,000 |
1997/12/18 | 249 | 249 | 249 | 249 | 7,000 |
1997/12/17 | 251 | 251 | 251 | 251 | 5,000 |
1997/12/16 | 269 | 269 | 269 | 269 | 5,000 |
1997/12/15 | 270 | 270 | 270 | 270 | 1,000 |
1997/12/12 | 270 | 270 | 270 | 270 | 1,000 |
1997/12/11 | 280 | 280 | 270 | 270 | 6,000 |
1997/12/10 | 302 | 302 | 292 | 292 | 5,000 |
1997/12/09 | 300 | 300 | 297 | 297 | 17,000 |
1997/12/08 | 279 | 294 | 279 | 294 | 3,000 |
1997/12/05 | 285 | 285 | 280 | 280 | 2,000 |
1997/12/04 | 285 | 285 | 285 | 285 | 3,000 |
1997/12/03 | 295 | 301 | 295 | 300 | 10,000 |
1997/12/01 | 245 | 245 | 245 | 245 | 5,000 |
1997/11/27 | 255 | 260 | 250 | 250 | 14,000 |
1997/11/26 | 265 | 265 | 265 | 265 | 3,000 |
1997/11/25 | 265 | 270 | 265 | 265 | 7,000 |
1997/11/21 | 269 | 270 | 269 | 270 | 5,000 |
1997/11/20 | 270 | 270 | 270 | 270 | 1,000 |
1997/11/18 | 270 | 270 | 270 | 270 | 9,000 |
1997/11/17 | 265 | 265 | 265 | 265 | 5,000 |
1997/11/14 | 265 | 265 | 260 | 260 | 10,000 |
1997/11/13 | 265 | 265 | 265 | 265 | 2,000 |
1997/11/12 | 270 | 270 | 270 | 270 | 3,000 |
1997/11/11 | 270 | 270 | 269 | 270 | 15,000 |
1997/11/10 | 265 | 270 | 265 | 270 | 10,000 |
1997/11/07 | 270 | 270 | 265 | 265 | 8,000 |
1997/11/06 | 271 | 276 | 271 | 274 | 7,000 |
1997/11/05 | 271 | 271 | 270 | 271 | 13,000 |
1997/11/04 | 260 | 260 | 260 | 260 | 14,000 |
1997/10/31 | 240 | 240 | 240 | 240 | 4,000 |
1997/10/30 | 263 | 263 | 235 | 240 | 31,000 |
1997/10/29 | 263 | 263 | 263 | 263 | 1,000 |
1997/10/28 | 249 | 249 | 249 | 249 | 6,000 |
1997/10/27 | 260 | 270 | 260 | 270 | 14,000 |
1997/10/24 | 255 | 255 | 255 | 255 | 1,000 |
1997/10/23 | 261 | 265 | 260 | 260 | 16,000 |
1997/10/22 | 256 | 260 | 251 | 260 | 8,000 |
1997/10/21 | 270 | 270 | 260 | 260 | 6,000 |
1997/10/20 | 255 | 273 | 255 | 270 | 14,000 |
1997/10/17 | 239 | 240 | 239 | 240 | 8,000 |
1997/10/16 | 235 | 240 | 235 | 235 | 9,000 |
1997/10/15 | 235 | 235 | 235 | 235 | 18,000 |
1997/10/14 | 235 | 235 | 233 | 235 | 38,000 |
1997/10/13 | 232 | 236 | 232 | 235 | 79,000 |
1997/10/09 | 235 | 235 | 230 | 230 | 21,000 |
1997/10/08 | 235 | 235 | 235 | 235 | 21,000 |
1997/10/07 | 235 | 236 | 233 | 233 | 93,000 |
1997/10/06 | 240 | 245 | 236 | 236 | 22,000 |
1997/10/03 | 240 | 240 | 235 | 240 | 19,000 |
1997/10/02 | 255 | 255 | 246 | 246 | 68,000 |
1997/10/01 | 289 | 289 | 265 | 265 | 15,000 |
1997/09/30 | 300 | 310 | 300 | 310 | 13,000 |
1997/09/29 | 339 | 339 | 320 | 320 | 4,000 |
1997/09/26 | 351 | 351 | 340 | 340 | 5,000 |
1997/09/25 | 395 | 395 | 380 | 380 | 6,000 |
1997/09/24 | 399 | 399 | 399 | 399 | 1,000 |
1997/09/22 | 410 | 410 | 410 | 410 | 2,000 |
1997/09/18 | 440 | 440 | 440 | 440 | 1,000 |
1997/09/16 | 455 | 455 | 455 | 455 | 1,000 |
1997/09/10 | 450 | 450 | 450 | 450 | 4,000 |
1997/09/09 | 460 | 460 | 460 | 460 | 3,000 |
1997/09/04 | 460 | 460 | 460 | 460 | 2,000 |
1997/09/03 | 451 | 460 | 451 | 460 | 4,000 |
1997/09/02 | 474 | 474 | 460 | 460 | 6,000 |
1997/09/01 | 469 | 469 | 469 | 469 | 1,000 |
1997/08/29 | 469 | 469 | 469 | 469 | 4,000 |
1997/08/28 | 489 | 489 | 489 | 489 | 1,000 |
1997/08/27 | 480 | 480 | 480 | 480 | 1,000 |
1997/08/26 | 490 | 490 | 490 | 490 | 1,000 |
1997/08/21 | 498 | 498 | 498 | 498 | 1,000 |
1997/08/20 | 498 | 498 | 498 | 498 | 2,000 |
1997/08/19 | 490 | 490 | 490 | 490 | 3,000 |
1997/08/06 | 473 | 473 | 473 | 473 | 1,000 |
1997/08/04 | 508 | 508 | 508 | 508 | 3,000 |
1997/07/29 | 490 | 490 | 489 | 489 | 3,000 |
1997/07/28 | 489 | 490 | 488 | 490 | 5,000 |
1997/07/25 | 488 | 489 | 488 | 489 | 5,000 |
1997/07/24 | 475 | 487 | 472 | 487 | 5,000 |
1997/07/23 | 509 | 509 | 500 | 500 | 4,000 |
1997/07/22 | 518 | 518 | 518 | 518 | 1,000 |
1997/07/18 | 520 | 520 | 520 | 520 | 2,000 |
1997/07/17 | 510 | 510 | 500 | 500 | 3,000 |
1997/07/15 | 536 | 536 | 535 | 535 | 10,000 |
1997/07/11 | 535 | 535 | 535 | 535 | 1,000 |
1997/07/10 | 535 | 535 | 535 | 535 | 2,000 |
1997/07/07 | 564 | 565 | 560 | 560 | 6,000 |
1997/07/04 | 565 | 570 | 565 | 570 | 3,000 |
1997/07/03 | 570 | 570 | 570 | 570 | 4,000 |
1997/07/02 | 580 | 580 | 580 | 580 | 4,000 |
1997/06/27 | 574 | 574 | 574 | 574 | 3,000 |
1997/06/26 | 567 | 580 | 560 | 575 | 9,000 |
1997/06/25 | 541 | 559 | 540 | 559 | 16,000 |
1997/06/24 | 541 | 541 | 540 | 540 | 7,000 |
1997/06/23 | 543 | 549 | 542 | 542 | 4,000 |
1997/06/20 | 539 | 540 | 538 | 540 | 3,000 |
1997/06/19 | 538 | 540 | 538 | 540 | 2,000 |
1997/06/18 | 539 | 539 | 538 | 538 | 2,000 |
1997/06/17 | 520 | 538 | 520 | 538 | 2,000 |
1997/06/13 | 534 | 534 | 534 | 534 | 1,000 |
1997/06/12 | 534 | 534 | 534 | 534 | 1,000 |
1997/06/09 | 540 | 544 | 540 | 544 | 6,000 |
1997/06/06 | 541 | 541 | 541 | 541 | 6,000 |
1997/06/05 | 539 | 540 | 539 | 540 | 3,000 |
1997/06/04 | 540 | 541 | 540 | 540 | 7,000 |
1997/06/03 | 540 | 540 | 540 | 540 | 3,000 |
1997/05/30 | 510 | 518 | 510 | 518 | 2,000 |
1997/05/29 | 530 | 530 | 520 | 520 | 8,000 |
1997/05/28 | 529 | 529 | 529 | 529 | 1,000 |
1997/05/27 | 520 | 525 | 520 | 525 | 2,000 |
1997/05/26 | 522 | 531 | 522 | 530 | 18,000 |
1997/05/23 | 509 | 522 | 509 | 521 | 17,000 |
1997/05/22 | 501 | 510 | 497 | 510 | 4,000 |
1997/05/21 | 502 | 505 | 500 | 501 | 50,000 |
1997/05/20 | 490 | 501 | 485 | 500 | 21,000 |
1997/05/19 | 479 | 484 | 479 | 484 | 10,000 |
1997/05/16 | 485 | 485 | 479 | 479 | 3,000 |
1997/05/15 | 480 | 485 | 478 | 485 | 10,000 |
1997/05/14 | 485 | 485 | 480 | 480 | 8,000 |
1997/05/13 | 500 | 500 | 486 | 486 | 4,000 |
1997/05/12 | 500 | 501 | 500 | 501 | 5,000 |
1997/05/09 | 480 | 482 | 480 | 482 | 3,000 |
1997/05/08 | 477 | 480 | 477 | 480 | 7,000 |
1997/05/07 | 494 | 494 | 481 | 481 | 10,000 |
1997/05/06 | 472 | 490 | 472 | 490 | 17,000 |
1997/05/02 | 470 | 470 | 470 | 470 | 10,000 |
1997/05/01 | 474 | 474 | 470 | 470 | 21,000 |
1997/04/30 | 489 | 489 | 474 | 474 | 5,000 |
1997/04/24 | 501 | 501 | 485 | 490 | 6,000 |
1997/04/23 | 490 | 500 | 490 | 500 | 2,000 |
1997/04/22 | 501 | 501 | 501 | 501 | 2,000 |
1997/04/21 | 477 | 484 | 477 | 484 | 2,000 |
1997/04/18 | 484 | 484 | 477 | 484 | 14,000 |
1997/04/17 | 480 | 483 | 475 | 481 | 19,000 |
1997/04/15 | 480 | 480 | 480 | 480 | 2,000 |
1997/04/14 | 475 | 481 | 475 | 481 | 5,000 |
1997/04/11 | 465 | 475 | 465 | 475 | 4,000 |
1997/04/08 | 498 | 510 | 498 | 510 | 5,000 |
1997/04/07 | 518 | 518 | 518 | 518 | 2,000 |
1997/04/04 | 515 | 518 | 515 | 518 | 3,000 |
1997/04/02 | 525 | 525 | 515 | 525 | 7,000 |
1997/04/01 | 524 | 524 | 524 | 524 | 1,000 |
1997/03/31 | 525 | 525 | 525 | 525 | 2,000 |
1997/03/27 | 525 | 525 | 525 | 525 | 4,000 |
1997/03/26 | 524 | 525 | 520 | 525 | 16,000 |
1997/03/25 | 480 | 500 | 480 | 500 | 3,000 |
1997/03/24 | 461 | 480 | 460 | 480 | 27,000 |
1997/03/21 | 460 | 460 | 460 | 460 | 11,000 |
1997/03/19 | 460 | 460 | 460 | 460 | 3,000 |
1997/03/18 | 459 | 460 | 457 | 460 | 14,000 |
1997/03/17 | 459 | 459 | 459 | 459 | 1,000 |
1997/03/14 | 460 | 460 | 460 | 460 | 12,000 |
1997/03/13 | 470 | 470 | 457 | 460 | 32,000 |
1997/03/12 | 465 | 470 | 464 | 470 | 6,000 |
1997/03/11 | 470 | 470 | 460 | 470 | 12,000 |
1997/03/10 | 469 | 470 | 469 | 470 | 5,000 |
1997/03/07 | 479 | 479 | 470 | 470 | 13,000 |
1997/03/06 | 480 | 480 | 480 | 480 | 6,000 |
1997/03/05 | 480 | 480 | 480 | 480 | 79,000 |
1997/03/04 | 510 | 510 | 490 | 490 | 9,000 |
1997/03/03 | 500 | 500 | 500 | 500 | 1,000 |
1997/02/28 | 500 | 500 | 500 | 500 | 5,000 |
1997/02/27 | 503 | 503 | 500 | 500 | 8,000 |
1997/02/26 | 510 | 510 | 503 | 503 | 7,000 |
1997/02/25 | 515 | 515 | 515 | 515 | 5,000 |
1997/02/21 | 510 | 511 | 510 | 511 | 15,000 |
1997/02/20 | 520 | 520 | 510 | 511 | 6,000 |
1997/02/19 | 520 | 520 | 520 | 520 | 1,000 |
1997/02/18 | 530 | 530 | 530 | 530 | 10,000 |
1997/02/17 | 530 | 530 | 530 | 530 | 7,000 |
1997/02/14 | 550 | 550 | 540 | 540 | 7,000 |
1997/02/06 | 544 | 544 | 544 | 544 | 1,000 |
1997/02/05 | 560 | 560 | 543 | 543 | 18,000 |
1997/02/04 | 580 | 580 | 580 | 580 | 8,000 |
1997/02/03 | 560 | 560 | 560 | 560 | 3,000 |
1997/01/31 | 587 | 589 | 580 | 580 | 15,000 |
1997/01/30 | 587 | 587 | 587 | 587 | 5,000 |
1997/01/29 | 587 | 587 | 587 | 587 | 1,000 |
1997/01/27 | 599 | 599 | 599 | 599 | 3,000 |
1997/01/24 | 599 | 599 | 599 | 599 | 3,000 |
1997/01/23 | 600 | 600 | 600 | 600 | 2,000 |
1997/01/22 | 600 | 600 | 600 | 600 | 5,000 |
1997/01/21 | 600 | 600 | 600 | 600 | 3,000 |
1997/01/20 | 619 | 619 | 600 | 600 | 2,000 |
1997/01/17 | 625 | 625 | 625 | 625 | 1,000 |
1997/01/13 | 621 | 621 | 620 | 620 | 7,000 |
1997/01/10 | 585 | 585 | 585 | 585 | 1,000 |
1997/01/09 | 580 | 585 | 580 | 585 | 4,000 |
1997/01/07 | 640 | 640 | 640 | 640 | 4,000 |