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 |
|---|---|---|---|---|---|
| 2003/12/26 | 270 | 275 | 270 | 275 | 3,000 |
| 2003/12/25 | 268 | 270 | 268 | 270 | 6,000 |
| 2003/12/24 | 270 | 270 | 269 | 269 | 22,000 |
| 2003/12/22 | 270 | 270 | 269 | 269 | 17,000 |
| 2003/12/19 | 275 | 275 | 269 | 269 | 8,000 |
| 2003/12/18 | 269 | 275 | 269 | 275 | 17,000 |
| 2003/12/17 | 270 | 275 | 269 | 269 | 19,000 |
| 2003/12/16 | 269 | 269 | 269 | 269 | 1,000 |
| 2003/12/15 | 275 | 275 | 270 | 270 | 7,000 |
| 2003/12/12 | 272 | 274 | 270 | 274 | 11,000 |
| 2003/12/11 | 275 | 275 | 275 | 275 | 1,000 |
| 2003/12/10 | 270 | 272 | 270 | 272 | 9,000 |
| 2003/12/09 | 270 | 270 | 270 | 270 | 2,000 |
| 2003/12/08 | 275 | 275 | 270 | 273 | 18,000 |
| 2003/12/05 | 272 | 275 | 270 | 270 | 15,000 |
| 2003/12/04 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/12/03 | 269 | 269 | 269 | 269 | 2,000 |
| 2003/12/02 | 274 | 274 | 274 | 274 | 6,000 |
| 2003/12/01 | 270 | 270 | 264 | 264 | 2,000 |
| 2003/11/27 | 260 | 262 | 260 | 260 | 12,000 |
| 2003/11/25 | 257 | 260 | 257 | 260 | 3,000 |
| 2003/11/21 | 255 | 260 | 255 | 257 | 7,000 |
| 2003/11/20 | 260 | 260 | 256 | 256 | 8,000 |
| 2003/11/19 | 255 | 255 | 255 | 255 | 10,000 |
| 2003/11/18 | 260 | 260 | 255 | 255 | 15,000 |
| 2003/11/17 | 260 | 264 | 251 | 255 | 24,000 |
| 2003/11/14 | 295 | 295 | 290 | 290 | 13,000 |
| 2003/11/13 | 295 | 295 | 295 | 295 | 1,000 |
| 2003/11/12 | 295 | 295 | 295 | 295 | 1,000 |
| 2003/11/11 | 301 | 301 | 295 | 299 | 11,000 |
| 2003/11/10 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/11/07 | 300 | 300 | 300 | 300 | 13,000 |
| 2003/11/06 | 295 | 300 | 295 | 300 | 10,000 |
| 2003/11/05 | 305 | 305 | 300 | 300 | 9,000 |
| 2003/11/04 | 305 | 305 | 304 | 304 | 18,000 |
| 2003/10/31 | 299 | 306 | 299 | 306 | 22,000 |
| 2003/10/30 | 293 | 300 | 291 | 296 | 14,000 |
| 2003/10/29 | 300 | 302 | 298 | 300 | 16,000 |
| 2003/10/28 | 299 | 300 | 290 | 295 | 12,000 |
| 2003/10/27 | 300 | 300 | 295 | 300 | 5,000 |
| 2003/10/24 | 300 | 301 | 298 | 300 | 15,000 |
| 2003/10/23 | 300 | 300 | 300 | 300 | 7,000 |
| 2003/10/22 | 306 | 314 | 300 | 314 | 27,000 |
| 2003/10/21 | 314 | 314 | 307 | 307 | 11,000 |
| 2003/10/20 | 300 | 316 | 299 | 316 | 43,000 |
| 2003/10/17 | 295 | 298 | 290 | 290 | 35,000 |
| 2003/10/16 | 289 | 295 | 288 | 295 | 32,000 |
| 2003/10/15 | 298 | 298 | 280 | 282 | 31,000 |
| 2003/10/14 | 270 | 278 | 270 | 275 | 54,000 |
| 2003/10/10 | 267 | 270 | 266 | 266 | 4,000 |
| 2003/10/09 | 270 | 270 | 270 | 270 | 8,000 |
| 2003/10/08 | 265 | 265 | 265 | 265 | 1,000 |
| 2003/10/07 | 265 | 265 | 265 | 265 | 9,000 |
| 2003/10/06 | 274 | 274 | 265 | 265 | 8,000 |
| 2003/10/03 | 266 | 267 | 266 | 267 | 3,000 |
| 2003/10/02 | 271 | 271 | 266 | 266 | 15,000 |
| 2003/10/01 | 274 | 274 | 271 | 271 | 3,000 |
| 2003/09/30 | 270 | 274 | 265 | 274 | 10,000 |
| 2003/09/29 | 268 | 268 | 268 | 268 | 2,000 |
| 2003/09/26 | 264 | 274 | 262 | 274 | 9,000 |
| 2003/09/25 | 269 | 269 | 265 | 265 | 36,000 |
| 2003/09/24 | 274 | 278 | 270 | 270 | 15,000 |
| 2003/09/22 | 272 | 275 | 270 | 275 | 17,000 |
| 2003/09/19 | 278 | 278 | 268 | 268 | 39,000 |
| 2003/09/18 | 269 | 269 | 269 | 269 | 10,000 |
| 2003/09/17 | 269 | 270 | 269 | 270 | 11,000 |
| 2003/09/16 | 272 | 275 | 270 | 272 | 15,000 |
| 2003/09/12 | 270 | 278 | 269 | 275 | 19,000 |
| 2003/09/11 | 269 | 270 | 269 | 269 | 11,000 |
| 2003/09/10 | 270 | 270 | 269 | 269 | 9,000 |
| 2003/09/09 | 272 | 272 | 270 | 270 | 13,000 |
| 2003/09/08 | 274 | 274 | 269 | 270 | 17,000 |
| 2003/09/05 | 275 | 275 | 269 | 272 | 28,000 |
| 2003/09/04 | 275 | 278 | 268 | 275 | 41,000 |
| 2003/09/03 | 272 | 275 | 269 | 272 | 52,000 |
| 2003/09/02 | 270 | 270 | 268 | 268 | 59,000 |
| 2003/09/01 | 268 | 270 | 263 | 269 | 54,000 |
| 2003/08/29 | 266 | 268 | 266 | 268 | 32,000 |
| 2003/08/28 | 264 | 266 | 264 | 265 | 20,000 |
| 2003/08/27 | 260 | 260 | 259 | 259 | 11,000 |
| 2003/08/26 | 260 | 260 | 260 | 260 | 4,000 |
| 2003/08/25 | 260 | 260 | 260 | 260 | 5,000 |
| 2003/08/22 | 265 | 265 | 265 | 265 | 5,000 |
| 2003/08/21 | 265 | 265 | 265 | 265 | 4,000 |
| 2003/08/20 | 264 | 265 | 255 | 265 | 8,000 |
| 2003/08/19 | 260 | 265 | 260 | 265 | 12,000 |
| 2003/08/18 | 265 | 265 | 265 | 265 | 4,000 |
| 2003/08/15 | 259 | 265 | 259 | 265 | 17,000 |
| 2003/08/14 | 259 | 259 | 259 | 259 | 1,000 |
| 2003/08/13 | 265 | 265 | 253 | 253 | 5,000 |
| 2003/08/12 | 255 | 259 | 255 | 259 | 6,000 |
| 2003/08/11 | 252 | 259 | 252 | 252 | 4,000 |
| 2003/08/08 | 252 | 252 | 252 | 252 | 4,000 |
| 2003/08/07 | 250 | 251 | 250 | 251 | 3,000 |
| 2003/08/06 | 250 | 250 | 250 | 250 | 4,000 |
| 2003/08/05 | 251 | 256 | 251 | 252 | 5,000 |
| 2003/08/04 | 259 | 259 | 251 | 251 | 10,000 |
| 2003/08/01 | 255 | 260 | 255 | 260 | 11,000 |
| 2003/07/31 | 252 | 255 | 251 | 255 | 15,000 |
| 2003/07/30 | 251 | 251 | 251 | 251 | 3,000 |
| 2003/07/29 | 250 | 251 | 250 | 251 | 2,000 |
| 2003/07/28 | 250 | 250 | 250 | 250 | 6,000 |
| 2003/07/24 | 250 | 250 | 250 | 250 | 6,000 |
| 2003/07/23 | 252 | 252 | 249 | 250 | 7,000 |
| 2003/07/22 | 249 | 255 | 249 | 253 | 5,000 |
| 2003/07/18 | 249 | 249 | 249 | 249 | 2,000 |
| 2003/07/17 | 251 | 251 | 247 | 250 | 14,000 |
| 2003/07/16 | 252 | 252 | 252 | 252 | 2,000 |
| 2003/07/14 | 255 | 258 | 255 | 258 | 10,000 |
| 2003/07/11 | 255 | 256 | 255 | 255 | 9,000 |
| 2003/07/10 | 256 | 259 | 255 | 255 | 10,000 |
| 2003/07/09 | 254 | 255 | 254 | 255 | 3,000 |
| 2003/07/08 | 255 | 256 | 255 | 255 | 15,000 |
| 2003/07/07 | 255 | 258 | 255 | 256 | 8,000 |
| 2003/07/04 | 255 | 255 | 253 | 255 | 8,000 |
| 2003/07/03 | 252 | 265 | 252 | 255 | 29,000 |
| 2003/07/02 | 247 | 255 | 247 | 255 | 31,000 |
| 2003/07/01 | 244 | 247 | 244 | 247 | 4,000 |
| 2003/06/30 | 244 | 244 | 243 | 244 | 8,000 |
| 2003/06/27 | 243 | 244 | 241 | 244 | 16,000 |
| 2003/06/26 | 243 | 243 | 243 | 243 | 3,000 |
| 2003/06/25 | 242 | 243 | 242 | 243 | 7,000 |
| 2003/06/24 | 242 | 246 | 242 | 246 | 7,000 |
| 2003/06/23 | 240 | 242 | 238 | 242 | 19,000 |
| 2003/06/20 | 238 | 238 | 237 | 238 | 17,000 |
| 2003/06/19 | 237 | 237 | 237 | 237 | 1,000 |
| 2003/06/18 | 240 | 240 | 238 | 238 | 6,000 |
| 2003/06/17 | 239 | 242 | 239 | 240 | 22,000 |
| 2003/06/16 | 232 | 240 | 232 | 240 | 7,000 |
| 2003/06/13 | 235 | 238 | 228 | 233 | 22,000 |
| 2003/06/12 | 238 | 238 | 238 | 238 | 1,000 |
| 2003/06/11 | 231 | 238 | 230 | 238 | 10,000 |
| 2003/06/10 | 231 | 231 | 229 | 230 | 12,000 |
| 2003/06/09 | 231 | 233 | 231 | 233 | 7,000 |
| 2003/06/06 | 230 | 230 | 230 | 230 | 3,000 |
| 2003/06/05 | 230 | 230 | 229 | 230 | 3,000 |
| 2003/06/04 | 230 | 230 | 229 | 230 | 9,000 |
| 2003/06/03 | 237 | 237 | 228 | 228 | 4,000 |
| 2003/06/02 | 234 | 238 | 234 | 238 | 8,000 |
| 2003/05/30 | 234 | 234 | 234 | 234 | 1,000 |
| 2003/05/29 | 230 | 236 | 230 | 234 | 21,000 |
| 2003/05/28 | 225 | 230 | 225 | 230 | 6,000 |
| 2003/05/27 | 226 | 226 | 226 | 226 | 8,000 |
| 2003/05/26 | 226 | 227 | 225 | 227 | 23,000 |
| 2003/05/23 | 224 | 226 | 224 | 226 | 10,000 |
| 2003/05/22 | 224 | 224 | 224 | 224 | 5,000 |
| 2003/05/21 | 224 | 224 | 224 | 224 | 1,000 |
| 2003/05/20 | 221 | 223 | 221 | 223 | 6,000 |
| 2003/05/19 | 220 | 224 | 220 | 223 | 13,000 |
| 2003/05/16 | 220 | 221 | 220 | 220 | 9,000 |
| 2003/05/15 | 220 | 220 | 220 | 220 | 12,000 |
| 2003/05/13 | 217 | 220 | 217 | 220 | 4,000 |
| 2003/05/12 | 217 | 217 | 217 | 217 | 6,000 |
| 2003/05/09 | 218 | 218 | 218 | 218 | 1,000 |
| 2003/05/08 | 220 | 220 | 220 | 220 | 2,000 |
| 2003/05/07 | 220 | 220 | 220 | 220 | 10,000 |
| 2003/05/06 | 220 | 223 | 220 | 223 | 2,000 |
| 2003/05/02 | 223 | 223 | 223 | 223 | 3,000 |
| 2003/05/01 | 219 | 219 | 219 | 219 | 2,000 |
| 2003/04/24 | 214 | 214 | 214 | 214 | 1,000 |
| 2003/04/23 | 213 | 213 | 213 | 213 | 2,000 |
| 2003/04/22 | 215 | 217 | 215 | 217 | 3,000 |
| 2003/04/18 | 215 | 215 | 215 | 215 | 3,000 |
| 2003/04/15 | 218 | 218 | 218 | 218 | 2,000 |
| 2003/04/14 | 213 | 213 | 213 | 213 | 1,000 |
| 2003/04/10 | 216 | 216 | 216 | 216 | 1,000 |
| 2003/04/07 | 213 | 213 | 213 | 213 | 1,000 |
| 2003/04/04 | 213 | 213 | 213 | 213 | 2,000 |
| 2003/04/03 | 212 | 212 | 212 | 212 | 1,000 |
| 2003/04/02 | 217 | 217 | 212 | 212 | 4,000 |
| 2003/03/31 | 211 | 211 | 211 | 211 | 1,000 |
| 2003/03/28 | 211 | 211 | 211 | 211 | 2,000 |
| 2003/03/27 | 209 | 209 | 209 | 209 | 3,000 |
| 2003/03/26 | 205 | 213 | 205 | 208 | 6,000 |
| 2003/03/25 | 220 | 225 | 219 | 225 | 16,000 |
| 2003/03/24 | 214 | 220 | 214 | 219 | 10,000 |
| 2003/03/20 | 214 | 215 | 210 | 211 | 18,000 |
| 2003/03/19 | 216 | 216 | 215 | 215 | 4,000 |
| 2003/03/18 | 219 | 219 | 218 | 218 | 8,000 |
| 2003/03/17 | 219 | 219 | 219 | 219 | 2,000 |
| 2003/03/14 | 219 | 219 | 219 | 219 | 8,000 |
| 2003/03/13 | 221 | 221 | 219 | 219 | 8,000 |
| 2003/03/12 | 221 | 221 | 218 | 218 | 13,000 |
| 2003/03/11 | 221 | 221 | 221 | 221 | 2,000 |
| 2003/03/07 | 231 | 231 | 226 | 226 | 11,000 |
| 2003/03/06 | 223 | 228 | 221 | 221 | 6,000 |
| 2003/03/05 | 223 | 223 | 223 | 223 | 2,000 |
| 2003/03/04 | 228 | 228 | 222 | 223 | 6,000 |
| 2003/03/03 | 222 | 223 | 222 | 223 | 2,000 |
| 2003/02/28 | 222 | 222 | 222 | 222 | 2,000 |
| 2003/02/27 | 222 | 222 | 222 | 222 | 10,000 |
| 2003/02/26 | 223 | 223 | 223 | 223 | 2,000 |
| 2003/02/25 | 222 | 222 | 222 | 222 | 2,000 |
| 2003/02/24 | 229 | 229 | 222 | 222 | 9,000 |
| 2003/02/21 | 225 | 229 | 225 | 229 | 3,000 |
| 2003/02/20 | 225 | 225 | 225 | 225 | 5,000 |
| 2003/02/19 | 229 | 229 | 225 | 225 | 2,000 |
| 2003/02/18 | 229 | 229 | 226 | 229 | 4,000 |
| 2003/02/17 | 229 | 229 | 229 | 229 | 10,000 |
| 2003/02/14 | 220 | 223 | 220 | 223 | 2,000 |
| 2003/02/13 | 223 | 223 | 223 | 223 | 2,000 |
| 2003/02/12 | 222 | 223 | 222 | 223 | 10,000 |
| 2003/02/10 | 220 | 222 | 220 | 222 | 9,000 |
| 2003/02/07 | 220 | 220 | 220 | 220 | 4,000 |
| 2003/02/06 | 220 | 220 | 220 | 220 | 2,000 |
| 2003/02/05 | 220 | 220 | 220 | 220 | 2,000 |
| 2003/02/04 | 221 | 221 | 220 | 220 | 4,000 |
| 2003/02/03 | 219 | 220 | 219 | 220 | 7,000 |
| 2003/01/31 | 216 | 220 | 216 | 220 | 3,000 |
| 2003/01/30 | 220 | 220 | 220 | 220 | 2,000 |
| 2003/01/29 | 221 | 221 | 220 | 220 | 4,000 |
| 2003/01/28 | 220 | 220 | 220 | 220 | 1,000 |
| 2003/01/27 | 221 | 221 | 221 | 221 | 4,000 |
| 2003/01/24 | 221 | 222 | 221 | 221 | 3,000 |
| 2003/01/23 | 220 | 221 | 220 | 221 | 6,000 |
| 2003/01/22 | 219 | 220 | 219 | 220 | 8,000 |
| 2003/01/21 | 219 | 220 | 219 | 220 | 6,000 |
| 2003/01/20 | 209 | 214 | 209 | 214 | 5,000 |
| 2003/01/17 | 218 | 218 | 218 | 218 | 2,000 |
| 2003/01/16 | 222 | 222 | 218 | 218 | 7,000 |
| 2003/01/15 | 223 | 223 | 222 | 222 | 5,000 |
| 2003/01/14 | 216 | 218 | 216 | 218 | 5,000 |
| 2003/01/10 | 216 | 216 | 216 | 216 | 2,000 |
| 2003/01/09 | 215 | 215 | 214 | 215 | 6,000 |
| 2003/01/08 | 214 | 215 | 214 | 215 | 4,000 |
| 2003/01/07 | 222 | 222 | 215 | 215 | 6,000 |
| 2003/01/06 | 214 | 214 | 214 | 214 | 1,000 |