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 |
---|---|---|---|---|---|
2001/12/27 | 200 | 209 | 200 | 209 | 3,000 |
2001/12/26 | 199 | 199 | 199 | 199 | 1,000 |
2001/12/25 | 188 | 199 | 188 | 199 | 4,000 |
2001/12/21 | 186 | 197 | 186 | 188 | 9,000 |
2001/12/20 | 199 | 203 | 185 | 185 | 6,000 |
2001/12/19 | 187 | 200 | 187 | 200 | 7,000 |
2001/12/18 | 207 | 207 | 185 | 185 | 21,000 |
2001/12/17 | 205 | 205 | 205 | 205 | 1,000 |
2001/12/14 | 205 | 205 | 204 | 205 | 4,000 |
2001/12/13 | 206 | 210 | 205 | 205 | 14,000 |
2001/12/12 | 209 | 209 | 206 | 206 | 6,000 |
2001/12/11 | 210 | 210 | 210 | 210 | 1,000 |
2001/12/10 | 210 | 210 | 210 | 210 | 1,000 |
2001/12/07 | 209 | 210 | 209 | 210 | 6,000 |
2001/12/06 | 208 | 208 | 208 | 208 | 2,000 |
2001/12/05 | 210 | 210 | 207 | 207 | 5,000 |
2001/12/04 | 217 | 217 | 210 | 210 | 15,000 |
2001/12/03 | 218 | 218 | 215 | 215 | 4,000 |
2001/11/30 | 213 | 218 | 210 | 218 | 14,000 |
2001/11/29 | 220 | 220 | 215 | 219 | 12,000 |
2001/11/28 | 218 | 220 | 218 | 220 | 10,000 |
2001/11/27 | 229 | 229 | 220 | 220 | 13,000 |
2001/11/26 | 228 | 228 | 228 | 228 | 52,000 |
2001/11/22 | 228 | 228 | 228 | 228 | 1,000 |
2001/11/21 | 228 | 228 | 228 | 228 | 1,000 |
2001/11/20 | 228 | 228 | 228 | 228 | 2,000 |
2001/11/19 | 226 | 228 | 226 | 228 | 4,000 |
2001/11/16 | 229 | 229 | 229 | 229 | 2,000 |
2001/11/15 | 228 | 228 | 228 | 228 | 1,000 |
2001/11/14 | 228 | 228 | 228 | 228 | 1,000 |
2001/11/13 | 230 | 230 | 228 | 228 | 11,000 |
2001/11/12 | 234 | 234 | 230 | 230 | 10,000 |
2001/11/09 | 234 | 237 | 234 | 237 | 4,000 |
2001/11/08 | 234 | 234 | 234 | 234 | 3,000 |
2001/11/07 | 234 | 234 | 234 | 234 | 3,000 |
2001/11/06 | 232 | 234 | 232 | 234 | 3,000 |
2001/11/05 | 231 | 231 | 231 | 231 | 1,000 |
2001/11/02 | 234 | 234 | 231 | 231 | 4,000 |
2001/11/01 | 234 | 235 | 231 | 231 | 19,000 |
2001/10/31 | 233 | 233 | 233 | 233 | 7,000 |
2001/10/26 | 237 | 237 | 236 | 236 | 5,000 |
2001/10/25 | 235 | 235 | 235 | 235 | 4,000 |
2001/10/24 | 232 | 239 | 232 | 235 | 9,000 |
2001/10/23 | 236 | 236 | 232 | 232 | 8,000 |
2001/10/22 | 236 | 236 | 236 | 236 | 1,000 |
2001/10/18 | 235 | 240 | 230 | 240 | 6,000 |
2001/10/17 | 230 | 240 | 230 | 235 | 7,000 |
2001/10/16 | 240 | 240 | 240 | 240 | 2,000 |
2001/10/15 | 240 | 240 | 240 | 240 | 5,000 |
2001/10/12 | 243 | 245 | 240 | 245 | 19,000 |
2001/10/11 | 245 | 245 | 245 | 245 | 1,000 |
2001/10/10 | 240 | 240 | 240 | 240 | 8,000 |
2001/10/09 | 240 | 240 | 240 | 240 | 3,000 |
2001/10/05 | 245 | 245 | 245 | 245 | 2,000 |
2001/10/04 | 244 | 245 | 244 | 245 | 103,000 |
2001/10/03 | 245 | 245 | 245 | 245 | 2,000 |
2001/10/02 | 249 | 249 | 246 | 246 | 6,000 |
2001/10/01 | 240 | 249 | 240 | 249 | 12,000 |
2001/09/28 | 240 | 240 | 240 | 240 | 4,000 |
2001/09/26 | 246 | 246 | 246 | 246 | 1,000 |
2001/09/25 | 252 | 252 | 240 | 240 | 4,000 |
2001/09/21 | 240 | 240 | 240 | 240 | 4,000 |
2001/09/20 | 245 | 245 | 245 | 245 | 2,000 |
2001/09/19 | 247 | 247 | 245 | 245 | 5,000 |
2001/09/18 | 247 | 247 | 247 | 247 | 1,000 |
2001/09/17 | 236 | 250 | 236 | 250 | 9,000 |
2001/09/14 | 240 | 245 | 240 | 241 | 7,000 |
2001/09/13 | 234 | 234 | 233 | 233 | 5,000 |
2001/09/12 | 244 | 244 | 230 | 230 | 13,000 |
2001/09/11 | 246 | 250 | 246 | 250 | 11,000 |
2001/09/10 | 248 | 248 | 245 | 246 | 13,000 |
2001/09/07 | 248 | 248 | 248 | 248 | 13,000 |
2001/09/06 | 247 | 247 | 247 | 247 | 1,000 |
2001/09/05 | 247 | 247 | 247 | 247 | 2,000 |
2001/09/04 | 254 | 254 | 247 | 247 | 4,000 |
2001/09/03 | 246 | 250 | 245 | 245 | 20,000 |
2001/08/31 | 246 | 246 | 246 | 246 | 1,000 |
2001/08/30 | 248 | 251 | 248 | 251 | 18,000 |
2001/08/29 | 247 | 247 | 247 | 247 | 12,000 |
2001/08/28 | 246 | 247 | 246 | 247 | 5,000 |
2001/08/27 | 246 | 246 | 246 | 246 | 2,000 |
2001/08/24 | 242 | 244 | 242 | 244 | 2,000 |
2001/08/23 | 244 | 245 | 242 | 242 | 22,000 |
2001/08/22 | 247 | 247 | 244 | 244 | 16,000 |
2001/08/21 | 246 | 248 | 246 | 247 | 13,000 |
2001/08/17 | 244 | 247 | 244 | 247 | 5,000 |
2001/08/16 | 243 | 246 | 242 | 242 | 5,000 |
2001/08/15 | 241 | 243 | 241 | 243 | 2,000 |
2001/08/14 | 241 | 241 | 241 | 241 | 3,000 |
2001/08/13 | 241 | 241 | 240 | 240 | 4,000 |
2001/08/10 | 240 | 240 | 240 | 240 | 6,000 |
2001/08/09 | 240 | 240 | 240 | 240 | 1,000 |
2001/08/08 | 240 | 241 | 240 | 241 | 8,000 |
2001/08/07 | 241 | 241 | 240 | 240 | 13,000 |
2001/08/06 | 244 | 244 | 241 | 241 | 12,000 |
2001/08/03 | 243 | 245 | 240 | 245 | 14,000 |
2001/08/02 | 241 | 243 | 241 | 243 | 12,000 |
2001/08/01 | 241 | 241 | 241 | 241 | 6,000 |
2001/07/31 | 240 | 241 | 238 | 241 | 11,000 |
2001/07/30 | 241 | 241 | 241 | 241 | 2,000 |
2001/07/27 | 240 | 241 | 240 | 241 | 6,000 |
2001/07/26 | 240 | 240 | 240 | 240 | 6,000 |
2001/07/25 | 240 | 240 | 240 | 240 | 3,000 |
2001/07/24 | 230 | 240 | 230 | 240 | 11,000 |
2001/07/23 | 240 | 240 | 240 | 240 | 10,000 |
2001/07/19 | 246 | 246 | 240 | 240 | 3,000 |
2001/07/18 | 247 | 247 | 246 | 247 | 6,000 |
2001/07/17 | 247 | 247 | 247 | 247 | 7,000 |
2001/07/16 | 246 | 246 | 246 | 246 | 14,000 |
2001/07/13 | 245 | 248 | 245 | 246 | 5,000 |
2001/07/12 | 249 | 249 | 245 | 245 | 4,000 |
2001/07/11 | 249 | 249 | 249 | 249 | 8,000 |
2001/07/10 | 250 | 250 | 240 | 250 | 15,000 |
2001/07/09 | 230 | 240 | 230 | 240 | 13,000 |
2001/07/06 | 258 | 261 | 258 | 260 | 10,000 |
2001/07/05 | 263 | 263 | 261 | 261 | 3,000 |
2001/07/04 | 261 | 264 | 261 | 264 | 3,000 |
2001/07/03 | 260 | 264 | 260 | 264 | 20,000 |
2001/07/02 | 260 | 260 | 258 | 259 | 9,000 |
2001/06/29 | 257 | 260 | 257 | 260 | 8,000 |
2001/06/28 | 252 | 253 | 252 | 253 | 3,000 |
2001/06/27 | 251 | 251 | 251 | 251 | 2,000 |
2001/06/26 | 251 | 251 | 251 | 251 | 1,000 |
2001/06/25 | 251 | 253 | 251 | 253 | 2,000 |
2001/06/22 | 251 | 251 | 251 | 251 | 5,000 |
2001/06/21 | 250 | 251 | 250 | 251 | 3,000 |
2001/06/20 | 260 | 260 | 251 | 251 | 12,000 |
2001/06/19 | 254 | 257 | 254 | 255 | 9,000 |
2001/06/18 | 253 | 254 | 252 | 254 | 13,000 |
2001/06/15 | 251 | 251 | 251 | 251 | 6,000 |
2001/06/14 | 251 | 254 | 251 | 254 | 3,000 |
2001/06/13 | 253 | 254 | 253 | 254 | 10,000 |
2001/06/12 | 254 | 254 | 254 | 254 | 2,000 |
2001/06/11 | 254 | 254 | 254 | 254 | 4,000 |
2001/06/08 | 253 | 254 | 253 | 254 | 3,000 |
2001/06/07 | 250 | 252 | 250 | 252 | 9,000 |
2001/06/06 | 250 | 252 | 240 | 252 | 28,000 |
2001/06/05 | 253 | 253 | 250 | 250 | 6,000 |
2001/06/04 | 253 | 260 | 251 | 251 | 7,000 |
2001/06/01 | 253 | 253 | 250 | 250 | 11,000 |
2001/05/30 | 254 | 254 | 254 | 254 | 2,000 |
2001/05/29 | 260 | 260 | 254 | 254 | 9,000 |
2001/05/28 | 263 | 265 | 255 | 260 | 15,000 |
2001/05/25 | 248 | 250 | 248 | 248 | 4,000 |
2001/05/24 | 248 | 248 | 248 | 248 | 1,000 |
2001/05/22 | 244 | 248 | 244 | 248 | 9,000 |
2001/05/21 | 244 | 244 | 244 | 244 | 5,000 |
2001/05/18 | 255 | 255 | 250 | 250 | 12,000 |
2001/05/17 | 253 | 253 | 253 | 253 | 4,000 |
2001/05/15 | 254 | 254 | 254 | 254 | 1,000 |
2001/05/14 | 255 | 255 | 255 | 255 | 3,000 |
2001/05/11 | 259 | 259 | 259 | 259 | 1,000 |
2001/05/10 | 255 | 260 | 255 | 260 | 4,000 |
2001/05/09 | 255 | 255 | 255 | 255 | 2,000 |
2001/05/08 | 260 | 260 | 260 | 260 | 9,000 |
2001/05/07 | 250 | 274 | 250 | 262 | 22,000 |
2001/05/02 | 250 | 255 | 249 | 255 | 15,000 |
2001/05/01 | 248 | 250 | 246 | 250 | 12,000 |
2001/04/27 | 245 | 250 | 245 | 247 | 12,000 |
2001/04/26 | 245 | 245 | 245 | 245 | 6,000 |
2001/04/25 | 240 | 245 | 240 | 245 | 8,000 |
2001/04/24 | 240 | 241 | 240 | 240 | 9,000 |
2001/04/23 | 231 | 237 | 231 | 237 | 12,000 |
2001/04/20 | 230 | 230 | 230 | 230 | 2,000 |
2001/04/19 | 230 | 234 | 230 | 234 | 6,000 |
2001/04/18 | 234 | 234 | 234 | 234 | 6,000 |
2001/04/16 | 231 | 233 | 231 | 233 | 2,000 |
2001/04/13 | 231 | 233 | 231 | 231 | 3,000 |
2001/04/12 | 231 | 231 | 231 | 231 | 1,000 |
2001/04/11 | 238 | 238 | 230 | 230 | 2,000 |
2001/04/06 | 242 | 242 | 242 | 242 | 3,000 |
2001/04/05 | 228 | 228 | 228 | 228 | 4,000 |
2001/04/04 | 232 | 234 | 230 | 234 | 6,000 |
2001/04/03 | 232 | 232 | 232 | 232 | 6,000 |
2001/04/02 | 229 | 229 | 229 | 229 | 1,000 |
2001/03/30 | 228 | 228 | 228 | 228 | 1,000 |
2001/03/29 | 225 | 225 | 225 | 225 | 3,000 |
2001/03/28 | 230 | 230 | 230 | 230 | 1,000 |
2001/03/27 | 221 | 221 | 221 | 221 | 12,000 |
2001/03/26 | 239 | 246 | 239 | 246 | 15,000 |
2001/03/23 | 237 | 242 | 235 | 237 | 13,000 |
2001/03/22 | 234 | 235 | 234 | 235 | 6,000 |
2001/03/21 | 225 | 235 | 225 | 235 | 12,000 |
2001/03/19 | 223 | 223 | 223 | 223 | 1,000 |
2001/03/16 | 224 | 224 | 223 | 223 | 2,000 |
2001/03/15 | 220 | 223 | 220 | 223 | 5,000 |
2001/03/14 | 221 | 224 | 221 | 224 | 5,000 |
2001/03/13 | 222 | 222 | 222 | 222 | 1,000 |
2001/03/12 | 227 | 227 | 227 | 227 | 1,000 |
2001/03/09 | 218 | 228 | 218 | 228 | 3,000 |
2001/03/08 | 217 | 217 | 217 | 217 | 1,000 |
2001/03/07 | 217 | 222 | 217 | 222 | 3,000 |
2001/03/06 | 215 | 215 | 215 | 215 | 2,000 |
2001/03/05 | 216 | 217 | 216 | 217 | 4,000 |
2001/03/02 | 222 | 222 | 217 | 217 | 9,000 |
2001/03/01 | 218 | 220 | 217 | 220 | 4,000 |
2001/02/28 | 223 | 223 | 216 | 216 | 3,000 |
2001/02/27 | 215 | 227 | 215 | 227 | 16,000 |
2001/02/26 | 212 | 215 | 212 | 214 | 11,000 |
2001/02/23 | 212 | 213 | 212 | 212 | 11,000 |
2001/02/22 | 213 | 213 | 212 | 212 | 6,000 |
2001/02/21 | 213 | 219 | 213 | 219 | 9,000 |
2001/02/20 | 220 | 220 | 220 | 220 | 1,000 |
2001/02/19 | 221 | 221 | 221 | 221 | 1,000 |
2001/02/16 | 221 | 221 | 221 | 221 | 1,000 |
2001/02/15 | 216 | 221 | 216 | 221 | 7,000 |
2001/02/14 | 210 | 212 | 210 | 212 | 3,000 |
2001/02/13 | 212 | 212 | 212 | 212 | 1,000 |
2001/02/09 | 212 | 212 | 212 | 212 | 1,000 |
2001/02/08 | 211 | 212 | 211 | 212 | 4,000 |
2001/02/07 | 213 | 213 | 212 | 212 | 2,000 |
2001/02/06 | 213 | 213 | 213 | 213 | 1,000 |
2001/02/05 | 213 | 217 | 213 | 217 | 4,000 |
2001/02/02 | 235 | 235 | 210 | 210 | 7,000 |
2001/02/01 | 206 | 206 | 204 | 206 | 3,000 |
2001/01/31 | 206 | 206 | 204 | 206 | 3,000 |
2001/01/30 | 203 | 206 | 203 | 206 | 3,000 |
2001/01/29 | 205 | 205 | 202 | 202 | 8,000 |
2001/01/26 | 207 | 207 | 207 | 207 | 2,000 |
2001/01/25 | 207 | 207 | 207 | 207 | 2,000 |
2001/01/24 | 209 | 209 | 209 | 209 | 2,000 |
2001/01/23 | 208 | 209 | 208 | 209 | 4,000 |
2001/01/22 | 209 | 209 | 208 | 208 | 5,000 |
2001/01/19 | 210 | 213 | 210 | 210 | 13,000 |
2001/01/18 | 210 | 210 | 210 | 210 | 2,000 |
2001/01/17 | 210 | 210 | 210 | 210 | 3,000 |
2001/01/16 | 211 | 211 | 210 | 210 | 4,000 |
2001/01/15 | 210 | 210 | 210 | 210 | 5,000 |
2001/01/12 | 210 | 210 | 210 | 210 | 1,000 |
2001/01/10 | 200 | 205 | 200 | 205 | 6,000 |
2001/01/09 | 220 | 220 | 220 | 220 | 1,000 |
2001/01/05 | 223 | 223 | 220 | 220 | 12,000 |