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 |
---|---|---|---|---|---|
1999/12/30 | 250 | 250 | 250 | 250 | 2,000 |
1999/12/29 | 265 | 265 | 265 | 265 | 3,000 |
1999/12/28 | 240 | 240 | 240 | 240 | 3,000 |
1999/12/27 | 245 | 245 | 240 | 240 | 7,000 |
1999/12/24 | 250 | 255 | 250 | 255 | 5,000 |
1999/12/22 | 230 | 244 | 230 | 244 | 5,000 |
1999/12/21 | 250 | 250 | 240 | 240 | 5,000 |
1999/12/20 | 278 | 278 | 250 | 250 | 13,000 |
1999/12/17 | 250 | 250 | 228 | 228 | 10,000 |
1999/12/16 | 257 | 257 | 250 | 250 | 5,000 |
1999/12/14 | 258 | 260 | 258 | 260 | 3,000 |
1999/12/10 | 261 | 261 | 260 | 260 | 2,000 |
1999/12/09 | 250 | 260 | 250 | 260 | 3,000 |
1999/12/08 | 260 | 260 | 260 | 260 | 2,000 |
1999/12/07 | 252 | 252 | 252 | 252 | 2,000 |
1999/12/06 | 252 | 252 | 252 | 252 | 1,000 |
1999/12/03 | 250 | 256 | 250 | 256 | 8,000 |
1999/12/02 | 279 | 279 | 279 | 279 | 4,000 |
1999/12/01 | 274 | 274 | 270 | 270 | 2,000 |
1999/11/30 | 270 | 276 | 270 | 276 | 3,000 |
1999/11/29 | 275 | 275 | 270 | 270 | 2,000 |
1999/11/26 | 284 | 284 | 250 | 250 | 4,000 |
1999/11/25 | 260 | 260 | 240 | 240 | 10,000 |
1999/11/24 | 286 | 286 | 285 | 285 | 6,000 |
1999/11/22 | 277 | 277 | 277 | 277 | 2,000 |
1999/11/19 | 254 | 254 | 254 | 254 | 5,000 |
1999/11/18 | 251 | 251 | 251 | 251 | 1,000 |
1999/11/17 | 246 | 246 | 246 | 246 | 2,000 |
1999/11/15 | 240 | 240 | 240 | 240 | 1,000 |
1999/11/12 | 270 | 290 | 270 | 290 | 3,000 |
1999/11/11 | 275 | 275 | 271 | 271 | 5,000 |
1999/11/10 | 290 | 290 | 275 | 275 | 6,000 |
1999/11/09 | 300 | 300 | 290 | 290 | 5,000 |
1999/11/08 | 310 | 310 | 310 | 310 | 3,000 |
1999/11/04 | 320 | 320 | 320 | 320 | 2,000 |
1999/11/02 | 325 | 325 | 325 | 325 | 3,000 |
1999/11/01 | 320 | 320 | 320 | 320 | 1,000 |
1999/10/29 | 286 | 286 | 275 | 275 | 12,000 |
1999/10/28 | 289 | 290 | 285 | 290 | 4,000 |
1999/10/27 | 299 | 299 | 291 | 291 | 4,000 |
1999/10/26 | 300 | 300 | 299 | 299 | 2,000 |
1999/10/25 | 290 | 300 | 290 | 300 | 3,000 |
1999/10/22 | 290 | 292 | 285 | 290 | 7,000 |
1999/10/21 | 290 | 290 | 290 | 290 | 1,000 |
1999/10/20 | 292 | 300 | 292 | 292 | 3,000 |
1999/10/19 | 300 | 300 | 292 | 292 | 3,000 |
1999/10/18 | 295 | 295 | 295 | 295 | 1,000 |
1999/10/15 | 300 | 300 | 300 | 300 | 2,000 |
1999/10/14 | 305 | 305 | 300 | 300 | 2,000 |
1999/10/13 | 320 | 320 | 310 | 310 | 3,000 |
1999/10/12 | 305 | 320 | 305 | 320 | 3,000 |
1999/10/08 | 310 | 310 | 305 | 305 | 3,000 |
1999/10/07 | 310 | 310 | 310 | 310 | 6,000 |
1999/10/06 | 310 | 315 | 310 | 315 | 2,000 |
1999/10/05 | 305 | 305 | 305 | 305 | 2,000 |
1999/10/04 | 345 | 345 | 335 | 335 | 4,000 |
1999/10/01 | 300 | 305 | 300 | 305 | 2,000 |
1999/09/30 | 302 | 302 | 302 | 302 | 1,000 |
1999/09/29 | 300 | 300 | 292 | 292 | 5,000 |
1999/09/28 | 315 | 315 | 315 | 315 | 2,000 |
1999/09/27 | 300 | 314 | 299 | 314 | 6,000 |
1999/09/24 | 311 | 311 | 293 | 303 | 13,000 |
1999/09/22 | 315 | 315 | 311 | 311 | 2,000 |
1999/09/21 | 321 | 326 | 321 | 326 | 2,000 |
1999/09/20 | 325 | 348 | 325 | 348 | 7,000 |
1999/09/17 | 311 | 324 | 311 | 324 | 5,000 |
1999/09/16 | 311 | 324 | 311 | 324 | 4,000 |
1999/09/14 | 321 | 325 | 311 | 311 | 13,000 |
1999/09/13 | 325 | 325 | 321 | 321 | 12,000 |
1999/09/10 | 322 | 322 | 321 | 321 | 5,000 |
1999/09/09 | 321 | 321 | 321 | 321 | 2,000 |
1999/09/08 | 325 | 325 | 323 | 323 | 2,000 |
1999/09/07 | 330 | 330 | 325 | 325 | 3,000 |
1999/09/06 | 339 | 339 | 330 | 330 | 4,000 |
1999/09/03 | 339 | 339 | 339 | 339 | 1,000 |
1999/09/02 | 350 | 350 | 350 | 350 | 4,000 |
1999/09/01 | 321 | 330 | 321 | 330 | 12,000 |
1999/08/30 | 323 | 323 | 316 | 321 | 6,000 |
1999/08/27 | 329 | 329 | 323 | 323 | 4,000 |
1999/08/26 | 320 | 330 | 320 | 329 | 13,000 |
1999/08/25 | 322 | 322 | 320 | 320 | 7,000 |
1999/08/24 | 320 | 320 | 320 | 320 | 2,000 |
1999/08/23 | 320 | 320 | 320 | 320 | 3,000 |
1999/08/20 | 320 | 320 | 320 | 320 | 6,000 |
1999/08/19 | 335 | 335 | 323 | 330 | 7,000 |
1999/08/18 | 330 | 339 | 330 | 339 | 4,000 |
1999/08/17 | 315 | 330 | 315 | 330 | 14,000 |
1999/08/16 | 310 | 315 | 310 | 315 | 16,000 |
1999/08/13 | 310 | 310 | 310 | 310 | 11,000 |
1999/08/12 | 321 | 321 | 305 | 310 | 16,000 |
1999/08/11 | 320 | 320 | 320 | 320 | 2,000 |
1999/08/10 | 320 | 325 | 320 | 320 | 11,000 |
1999/08/09 | 320 | 325 | 320 | 320 | 12,000 |
1999/08/06 | 317 | 320 | 316 | 320 | 11,000 |
1999/08/05 | 335 | 335 | 327 | 327 | 9,000 |
1999/08/04 | 335 | 339 | 335 | 339 | 7,000 |
1999/08/03 | 340 | 345 | 335 | 335 | 26,000 |
1999/08/02 | 340 | 345 | 340 | 345 | 29,000 |
1999/07/30 | 340 | 350 | 340 | 340 | 3,000 |
1999/07/29 | 350 | 350 | 350 | 350 | 10,000 |
1999/07/28 | 350 | 350 | 350 | 350 | 9,000 |
1999/07/27 | 345 | 350 | 345 | 350 | 22,000 |
1999/07/26 | 345 | 350 | 336 | 350 | 9,000 |
1999/07/23 | 335 | 350 | 335 | 345 | 24,000 |
1999/07/22 | 340 | 350 | 340 | 350 | 21,000 |
1999/07/21 | 350 | 350 | 349 | 349 | 26,000 |
1999/07/19 | 360 | 360 | 345 | 345 | 25,000 |
1999/07/16 | 365 | 365 | 360 | 360 | 21,000 |
1999/07/15 | 364 | 365 | 363 | 365 | 30,000 |
1999/07/14 | 360 | 362 | 351 | 362 | 35,000 |
1999/07/13 | 365 | 365 | 362 | 362 | 37,000 |
1999/07/12 | 360 | 365 | 360 | 364 | 12,000 |
1999/07/09 | 374 | 375 | 361 | 364 | 31,000 |
1999/07/08 | 360 | 379 | 360 | 379 | 26,000 |
1999/07/07 | 355 | 360 | 354 | 360 | 33,000 |
1999/07/06 | 360 | 360 | 350 | 359 | 25,000 |
1999/07/05 | 370 | 370 | 355 | 360 | 19,000 |
1999/07/02 | 376 | 376 | 370 | 370 | 19,000 |
1999/07/01 | 350 | 385 | 350 | 375 | 62,000 |
1999/06/30 | 340 | 340 | 335 | 335 | 8,000 |
1999/06/29 | 330 | 340 | 330 | 340 | 16,000 |
1999/06/28 | 330 | 335 | 325 | 330 | 13,000 |
1999/06/25 | 349 | 350 | 330 | 330 | 30,000 |
1999/06/24 | 380 | 380 | 350 | 350 | 57,000 |
1999/06/23 | 375 | 385 | 371 | 385 | 71,000 |
1999/06/22 | 370 | 380 | 350 | 375 | 151,000 |
1999/06/21 | 315 | 369 | 315 | 365 | 125,000 |
1999/06/18 | 300 | 310 | 295 | 310 | 68,000 |
1999/06/17 | 281 | 300 | 281 | 300 | 60,000 |
1999/06/16 | 280 | 280 | 279 | 280 | 22,000 |
1999/06/15 | 280 | 280 | 280 | 280 | 1,000 |
1999/06/14 | 280 | 280 | 255 | 280 | 24,000 |
1999/06/11 | 260 | 280 | 260 | 280 | 32,000 |
1999/06/10 | 260 | 260 | 259 | 260 | 8,000 |
1999/06/09 | 259 | 260 | 259 | 260 | 3,000 |
1999/06/08 | 250 | 269 | 250 | 269 | 17,000 |
1999/06/07 | 250 | 250 | 244 | 250 | 19,000 |
1999/06/04 | 259 | 259 | 259 | 259 | 2,000 |
1999/06/03 | 260 | 260 | 259 | 259 | 7,000 |
1999/06/02 | 260 | 260 | 260 | 260 | 14,000 |
1999/06/01 | 260 | 260 | 260 | 260 | 5,000 |
1999/05/31 | 260 | 260 | 260 | 260 | 6,000 |
1999/05/28 | 255 | 255 | 255 | 255 | 2,000 |
1999/05/26 | 265 | 269 | 265 | 269 | 5,000 |
1999/05/25 | 277 | 277 | 270 | 270 | 2,000 |
1999/05/24 | 279 | 279 | 278 | 278 | 7,000 |
1999/05/21 | 250 | 250 | 250 | 250 | 4,000 |
1999/05/20 | 270 | 270 | 270 | 270 | 2,000 |
1999/05/19 | 285 | 285 | 275 | 275 | 8,000 |
1999/05/18 | 271 | 285 | 271 | 285 | 6,000 |
1999/05/17 | 270 | 270 | 270 | 270 | 4,000 |
1999/05/13 | 270 | 270 | 270 | 270 | 2,000 |
1999/05/12 | 280 | 285 | 270 | 270 | 11,000 |
1999/05/11 | 272 | 280 | 272 | 280 | 17,000 |
1999/05/10 | 272 | 280 | 272 | 280 | 3,000 |
1999/05/07 | 270 | 270 | 270 | 270 | 12,000 |
1999/05/06 | 270 | 270 | 270 | 270 | 3,000 |
1999/04/30 | 270 | 270 | 270 | 270 | 1,000 |
1999/04/28 | 270 | 270 | 270 | 270 | 8,000 |
1999/04/27 | 274 | 274 | 274 | 274 | 1,000 |
1999/04/23 | 274 | 275 | 270 | 275 | 19,000 |
1999/04/22 | 274 | 275 | 274 | 275 | 7,000 |
1999/04/21 | 270 | 275 | 270 | 275 | 11,000 |
1999/04/20 | 273 | 273 | 270 | 270 | 5,000 |
1999/04/19 | 275 | 275 | 275 | 275 | 1,000 |
1999/04/16 | 280 | 280 | 280 | 280 | 18,000 |
1999/04/15 | 275 | 280 | 275 | 280 | 15,000 |
1999/04/14 | 275 | 275 | 273 | 273 | 3,000 |
1999/04/13 | 273 | 275 | 273 | 273 | 19,000 |
1999/04/12 | 270 | 275 | 270 | 275 | 4,000 |
1999/04/09 | 270 | 270 | 269 | 270 | 15,000 |
1999/04/08 | 260 | 265 | 260 | 265 | 9,000 |
1999/04/07 | 255 | 260 | 255 | 260 | 3,000 |
1999/04/06 | 260 | 260 | 250 | 250 | 16,000 |
1999/04/05 | 245 | 260 | 245 | 260 | 4,000 |
1999/04/02 | 245 | 245 | 236 | 236 | 8,000 |
1999/04/01 | 240 | 240 | 235 | 235 | 13,000 |
1999/03/31 | 240 | 240 | 240 | 240 | 3,000 |
1999/03/30 | 240 | 240 | 240 | 240 | 5,000 |
1999/03/29 | 240 | 240 | 240 | 240 | 1,000 |
1999/03/26 | 242 | 247 | 242 | 247 | 12,000 |
1999/03/25 | 240 | 240 | 240 | 240 | 5,000 |
1999/03/24 | 240 | 244 | 240 | 240 | 5,000 |
1999/03/23 | 235 | 244 | 235 | 240 | 15,000 |
1999/03/18 | 244 | 244 | 242 | 242 | 5,000 |
1999/03/17 | 241 | 241 | 235 | 235 | 13,000 |
1999/03/16 | 235 | 244 | 235 | 244 | 9,000 |
1999/03/15 | 235 | 245 | 235 | 235 | 11,000 |
1999/03/12 | 235 | 236 | 235 | 235 | 15,000 |
1999/03/11 | 218 | 236 | 218 | 236 | 32,000 |
1999/03/10 | 218 | 219 | 218 | 218 | 7,000 |
1999/03/09 | 215 | 218 | 215 | 218 | 3,000 |
1999/03/08 | 212 | 215 | 212 | 215 | 3,000 |
1999/03/05 | 210 | 211 | 210 | 211 | 4,000 |
1999/03/04 | 210 | 210 | 210 | 210 | 6,000 |
1999/03/03 | 210 | 217 | 210 | 217 | 6,000 |
1999/03/02 | 219 | 219 | 218 | 218 | 13,000 |
1999/03/01 | 218 | 218 | 218 | 218 | 7,000 |
1999/02/26 | 216 | 217 | 215 | 217 | 5,000 |
1999/02/25 | 210 | 215 | 210 | 215 | 8,000 |
1999/02/24 | 207 | 210 | 207 | 210 | 16,000 |
1999/02/23 | 200 | 205 | 200 | 205 | 4,000 |
1999/02/22 | 200 | 205 | 200 | 205 | 3,000 |
1999/02/19 | 200 | 205 | 200 | 205 | 10,000 |
1999/02/18 | 205 | 205 | 205 | 205 | 2,000 |
1999/02/17 | 201 | 206 | 201 | 206 | 11,000 |
1999/02/16 | 201 | 201 | 201 | 201 | 6,000 |
1999/02/15 | 201 | 201 | 201 | 201 | 7,000 |
1999/02/12 | 201 | 201 | 201 | 201 | 1,000 |
1999/02/10 | 207 | 208 | 201 | 201 | 5,000 |
1999/02/09 | 200 | 200 | 200 | 200 | 2,000 |
1999/02/08 | 212 | 212 | 212 | 212 | 1,000 |
1999/02/05 | 200 | 201 | 200 | 201 | 4,000 |
1999/02/04 | 202 | 202 | 200 | 200 | 5,000 |
1999/02/03 | 203 | 205 | 202 | 202 | 3,000 |
1999/02/02 | 219 | 219 | 219 | 219 | 6,000 |
1999/02/01 | 200 | 202 | 200 | 202 | 6,000 |
1999/01/29 | 200 | 200 | 200 | 200 | 15,000 |
1999/01/28 | 200 | 200 | 200 | 200 | 6,000 |
1999/01/27 | 200 | 200 | 200 | 200 | 7,000 |
1999/01/26 | 200 | 200 | 200 | 200 | 2,000 |
1999/01/25 | 200 | 200 | 200 | 200 | 2,000 |
1999/01/22 | 200 | 200 | 200 | 200 | 3,000 |
1999/01/21 | 199 | 205 | 199 | 205 | 10,000 |
1999/01/20 | 225 | 225 | 200 | 200 | 5,000 |
1999/01/19 | 235 | 235 | 235 | 235 | 3,000 |
1999/01/18 | 200 | 200 | 200 | 200 | 2,000 |
1999/01/14 | 201 | 201 | 200 | 200 | 6,000 |
1999/01/13 | 202 | 203 | 202 | 203 | 2,000 |
1999/01/11 | 204 | 204 | 203 | 203 | 3,000 |
1999/01/08 | 200 | 200 | 200 | 200 | 1,000 |
1999/01/07 | 196 | 205 | 196 | 205 | 7,000 |
1999/01/06 | 195 | 195 | 195 | 195 | 1,000 |
1999/01/05 | 204 | 204 | 200 | 200 | 8,000 |