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 |
|---|---|---|---|---|---|
| 2005/12/30 | 636 | 636 | 630 | 635 | 24,000 |
| 2005/12/29 | 632 | 635 | 630 | 635 | 21,000 |
| 2005/12/28 | 628 | 630 | 610 | 630 | 25,000 |
| 2005/12/27 | 607 | 635 | 604 | 630 | 69,000 |
| 2005/12/26 | 599 | 607 | 598 | 607 | 50,000 |
| 2005/12/22 | 590 | 597 | 573 | 597 | 33,000 |
| 2005/12/21 | 600 | 600 | 588 | 590 | 37,000 |
| 2005/12/20 | 598 | 624 | 595 | 605 | 85,000 |
| 2005/12/19 | 585 | 604 | 585 | 598 | 73,000 |
| 2005/12/16 | 577 | 580 | 572 | 575 | 25,000 |
| 2005/12/15 | 564 | 575 | 564 | 575 | 23,000 |
| 2005/12/14 | 565 | 570 | 560 | 569 | 21,000 |
| 2005/12/13 | 579 | 580 | 565 | 569 | 46,000 |
| 2005/12/12 | 581 | 585 | 575 | 579 | 26,000 |
| 2005/12/09 | 582 | 582 | 567 | 579 | 23,000 |
| 2005/12/08 | 589 | 589 | 562 | 578 | 46,000 |
| 2005/12/07 | 563 | 590 | 563 | 589 | 68,000 |
| 2005/12/06 | 553 | 570 | 553 | 560 | 54,000 |
| 2005/12/05 | 536 | 551 | 536 | 550 | 47,000 |
| 2005/12/02 | 531 | 535 | 527 | 535 | 32,000 |
| 2005/12/01 | 537 | 537 | 526 | 534 | 34,000 |
| 2005/11/30 | 533 | 538 | 528 | 538 | 19,000 |
| 2005/11/29 | 533 | 533 | 530 | 533 | 9,000 |
| 2005/11/28 | 537 | 538 | 527 | 533 | 27,000 |
| 2005/11/25 | 539 | 539 | 527 | 537 | 8,000 |
| 2005/11/24 | 533 | 539 | 529 | 539 | 32,000 |
| 2005/11/22 | 539 | 539 | 528 | 538 | 17,000 |
| 2005/11/21 | 530 | 540 | 530 | 540 | 16,000 |
| 2005/11/18 | 537 | 550 | 530 | 550 | 34,000 |
| 2005/11/17 | 534 | 540 | 524 | 535 | 12,000 |
| 2005/11/16 | 534 | 540 | 520 | 540 | 13,000 |
| 2005/11/15 | 539 | 539 | 529 | 535 | 15,000 |
| 2005/11/14 | 538 | 540 | 534 | 540 | 31,000 |
| 2005/11/11 | 511 | 524 | 506 | 521 | 49,000 |
| 2005/11/10 | 506 | 512 | 493 | 512 | 26,000 |
| 2005/11/09 | 505 | 510 | 505 | 510 | 5,000 |
| 2005/11/08 | 509 | 509 | 502 | 504 | 8,000 |
| 2005/11/07 | 508 | 512 | 501 | 502 | 34,000 |
| 2005/11/04 | 505 | 510 | 500 | 510 | 17,000 |
| 2005/11/02 | 501 | 505 | 501 | 502 | 22,000 |
| 2005/11/01 | 497 | 509 | 497 | 497 | 38,000 |
| 2005/10/31 | 495 | 495 | 490 | 493 | 23,000 |
| 2005/10/28 | 486 | 496 | 484 | 493 | 28,000 |
| 2005/10/27 | 484 | 498 | 484 | 496 | 41,000 |
| 2005/10/26 | 469 | 483 | 464 | 483 | 34,000 |
| 2005/10/25 | 469 | 470 | 462 | 464 | 37,000 |
| 2005/10/24 | 447 | 473 | 447 | 469 | 44,000 |
| 2005/10/21 | 453 | 453 | 448 | 450 | 13,000 |
| 2005/10/20 | 453 | 454 | 450 | 454 | 16,000 |
| 2005/10/19 | 455 | 455 | 450 | 453 | 17,000 |
| 2005/10/18 | 451 | 455 | 451 | 455 | 7,000 |
| 2005/10/17 | 451 | 452 | 451 | 451 | 7,000 |
| 2005/10/14 | 453 | 455 | 450 | 450 | 10,000 |
| 2005/10/13 | 457 | 457 | 442 | 452 | 33,000 |
| 2005/10/12 | 448 | 454 | 445 | 454 | 25,000 |
| 2005/10/11 | 433 | 450 | 432 | 450 | 45,000 |
| 2005/10/07 | 436 | 438 | 433 | 436 | 11,000 |
| 2005/10/06 | 440 | 441 | 433 | 439 | 27,000 |
| 2005/10/05 | 444 | 444 | 438 | 444 | 22,000 |
| 2005/10/04 | 442 | 444 | 436 | 444 | 31,000 |
| 2005/10/03 | 439 | 443 | 436 | 440 | 10,000 |
| 2005/09/30 | 440 | 444 | 437 | 444 | 6,000 |
| 2005/09/29 | 441 | 441 | 436 | 436 | 16,000 |
| 2005/09/28 | 441 | 445 | 431 | 445 | 78,000 |
| 2005/09/27 | 446 | 446 | 435 | 444 | 14,000 |
| 2005/09/26 | 444 | 446 | 440 | 446 | 25,000 |
| 2005/09/22 | 445 | 447 | 444 | 445 | 60,000 |
| 2005/09/21 | 446 | 447 | 437 | 445 | 43,000 |
| 2005/09/20 | 440 | 450 | 440 | 444 | 31,000 |
| 2005/09/16 | 437 | 447 | 435 | 437 | 39,000 |
| 2005/09/15 | 432 | 437 | 431 | 435 | 34,000 |
| 2005/09/14 | 432 | 434 | 430 | 433 | 20,000 |
| 2005/09/13 | 424 | 430 | 423 | 430 | 57,000 |
| 2005/09/12 | 424 | 425 | 421 | 425 | 9,000 |
| 2005/09/09 | 420 | 420 | 419 | 419 | 3,000 |
| 2005/09/08 | 419 | 425 | 417 | 425 | 26,000 |
| 2005/09/07 | 424 | 425 | 423 | 423 | 13,000 |
| 2005/09/06 | 423 | 426 | 415 | 426 | 33,000 |
| 2005/09/05 | 422 | 425 | 420 | 421 | 88,000 |
| 2005/09/02 | 411 | 415 | 410 | 415 | 20,000 |
| 2005/09/01 | 409 | 410 | 407 | 410 | 13,000 |
| 2005/08/31 | 406 | 410 | 405 | 409 | 16,000 |
| 2005/08/30 | 409 | 409 | 409 | 409 | 8,000 |
| 2005/08/29 | 406 | 409 | 406 | 409 | 3,000 |
| 2005/08/26 | 405 | 412 | 405 | 407 | 28,000 |
| 2005/08/25 | 413 | 413 | 408 | 410 | 16,000 |
| 2005/08/24 | 415 | 415 | 412 | 415 | 29,000 |
| 2005/08/23 | 415 | 415 | 410 | 414 | 31,000 |
| 2005/08/22 | 407 | 411 | 403 | 410 | 46,000 |
| 2005/08/19 | 405 | 412 | 400 | 412 | 59,000 |
| 2005/08/18 | 407 | 407 | 404 | 404 | 8,000 |
| 2005/08/17 | 405 | 405 | 403 | 403 | 35,000 |
| 2005/08/16 | 410 | 410 | 404 | 404 | 75,000 |
| 2005/08/15 | 419 | 420 | 409 | 419 | 34,000 |
| 2005/08/12 | 417 | 427 | 407 | 419 | 73,000 |
| 2005/08/11 | 410 | 415 | 400 | 415 | 42,000 |
| 2005/08/10 | 403 | 409 | 396 | 409 | 12,000 |
| 2005/08/09 | 400 | 400 | 387 | 400 | 25,000 |
| 2005/08/08 | 386 | 399 | 381 | 399 | 21,000 |
| 2005/08/05 | 400 | 400 | 390 | 400 | 28,000 |
| 2005/08/04 | 400 | 400 | 386 | 400 | 21,000 |
| 2005/08/03 | 400 | 400 | 387 | 400 | 38,000 |
| 2005/08/02 | 410 | 410 | 401 | 401 | 19,000 |
| 2005/08/01 | 405 | 409 | 405 | 405 | 9,000 |
| 2005/07/29 | 405 | 410 | 399 | 410 | 26,000 |
| 2005/07/28 | 410 | 412 | 405 | 405 | 13,000 |
| 2005/07/27 | 408 | 410 | 408 | 410 | 11,000 |
| 2005/07/26 | 401 | 411 | 401 | 411 | 23,000 |
| 2005/07/25 | 412 | 412 | 405 | 405 | 18,000 |
| 2005/07/22 | 401 | 412 | 398 | 412 | 18,000 |
| 2005/07/21 | 416 | 417 | 409 | 409 | 9,000 |
| 2005/07/20 | 403 | 414 | 402 | 414 | 43,000 |
| 2005/07/19 | 400 | 405 | 390 | 405 | 28,000 |
| 2005/07/15 | 404 | 405 | 392 | 404 | 33,000 |
| 2005/07/14 | 404 | 404 | 396 | 403 | 25,000 |
| 2005/07/13 | 398 | 405 | 397 | 405 | 33,000 |
| 2005/07/12 | 398 | 408 | 398 | 408 | 85,000 |
| 2005/07/11 | 394 | 399 | 390 | 399 | 44,000 |
| 2005/07/08 | 382 | 392 | 381 | 390 | 102,000 |
| 2005/07/07 | 379 | 383 | 379 | 383 | 30,000 |
| 2005/07/06 | 378 | 380 | 378 | 378 | 15,000 |
| 2005/07/05 | 377 | 377 | 375 | 375 | 15,000 |
| 2005/07/04 | 378 | 380 | 375 | 380 | 17,000 |
| 2005/07/01 | 374 | 379 | 374 | 379 | 3,000 |
| 2005/06/30 | 381 | 381 | 374 | 381 | 16,000 |
| 2005/06/29 | 367 | 385 | 367 | 384 | 22,000 |
| 2005/06/28 | 367 | 370 | 367 | 370 | 4,000 |
| 2005/06/27 | 370 | 370 | 365 | 366 | 4,000 |
| 2005/06/24 | 362 | 370 | 362 | 370 | 7,000 |
| 2005/06/23 | 372 | 373 | 370 | 370 | 7,000 |
| 2005/06/22 | 371 | 372 | 370 | 372 | 8,000 |
| 2005/06/21 | 370 | 371 | 367 | 371 | 18,000 |
| 2005/06/20 | 369 | 370 | 367 | 370 | 32,000 |
| 2005/06/17 | 362 | 365 | 360 | 365 | 56,000 |
| 2005/06/16 | 357 | 361 | 353 | 359 | 49,000 |
| 2005/06/15 | 354 | 357 | 354 | 356 | 20,000 |
| 2005/06/14 | 355 | 355 | 355 | 355 | 1,000 |
| 2005/06/13 | 352 | 355 | 352 | 355 | 13,000 |
| 2005/06/10 | 355 | 355 | 355 | 355 | 2,000 |
| 2005/06/09 | 355 | 355 | 355 | 355 | 2,000 |
| 2005/06/08 | 355 | 355 | 355 | 355 | 1,000 |
| 2005/06/07 | 354 | 354 | 350 | 350 | 5,000 |
| 2005/06/06 | 355 | 355 | 350 | 354 | 8,000 |
| 2005/06/03 | 355 | 355 | 355 | 355 | 1,000 |
| 2005/06/02 | 354 | 355 | 354 | 355 | 6,000 |
| 2005/06/01 | 353 | 353 | 353 | 353 | 2,000 |
| 2005/05/31 | 351 | 355 | 351 | 355 | 6,000 |
| 2005/05/27 | 350 | 351 | 341 | 351 | 7,000 |
| 2005/05/26 | 348 | 349 | 340 | 349 | 16,000 |
| 2005/05/25 | 348 | 348 | 345 | 345 | 4,000 |
| 2005/05/24 | 350 | 354 | 347 | 348 | 6,000 |
| 2005/05/23 | 352 | 355 | 350 | 350 | 9,000 |
| 2005/05/20 | 354 | 356 | 350 | 353 | 27,000 |
| 2005/05/19 | 356 | 356 | 356 | 356 | 1,000 |
| 2005/05/18 | 357 | 357 | 357 | 357 | 1,000 |
| 2005/05/17 | 355 | 355 | 355 | 355 | 1,000 |
| 2005/05/16 | 354 | 354 | 336 | 345 | 19,000 |
| 2005/05/13 | 354 | 357 | 354 | 354 | 3,000 |
| 2005/05/12 | 358 | 358 | 353 | 353 | 3,000 |
| 2005/05/11 | 357 | 359 | 353 | 353 | 4,000 |
| 2005/05/10 | 359 | 359 | 359 | 359 | 2,000 |
| 2005/05/09 | 357 | 360 | 357 | 360 | 5,000 |
| 2005/05/06 | 358 | 358 | 358 | 358 | 5,000 |
| 2005/05/02 | 351 | 351 | 346 | 350 | 4,000 |
| 2005/04/28 | 346 | 359 | 346 | 359 | 8,000 |
| 2005/04/27 | 350 | 350 | 348 | 348 | 3,000 |
| 2005/04/26 | 350 | 356 | 350 | 350 | 14,000 |
| 2005/04/25 | 350 | 360 | 350 | 360 | 17,000 |
| 2005/04/22 | 350 | 355 | 345 | 350 | 24,000 |
| 2005/04/21 | 341 | 349 | 340 | 349 | 9,000 |
| 2005/04/20 | 350 | 350 | 340 | 345 | 17,000 |
| 2005/04/19 | 349 | 349 | 349 | 349 | 3,000 |
| 2005/04/18 | 350 | 350 | 339 | 349 | 13,000 |
| 2005/04/15 | 356 | 356 | 346 | 356 | 27,000 |
| 2005/04/14 | 360 | 360 | 360 | 360 | 1,000 |
| 2005/04/13 | 355 | 365 | 354 | 365 | 18,000 |
| 2005/04/12 | 360 | 370 | 355 | 365 | 73,000 |
| 2005/04/11 | 363 | 363 | 363 | 363 | 2,000 |
| 2005/04/08 | 369 | 370 | 367 | 370 | 12,000 |
| 2005/04/07 | 357 | 369 | 354 | 369 | 20,000 |
| 2005/04/06 | 365 | 365 | 360 | 360 | 3,000 |
| 2005/04/05 | 361 | 365 | 355 | 365 | 34,000 |
| 2005/04/04 | 365 | 365 | 365 | 365 | 3,000 |
| 2005/04/01 | 369 | 369 | 365 | 365 | 4,000 |
| 2005/03/31 | 360 | 368 | 355 | 368 | 21,000 |
| 2005/03/30 | 359 | 360 | 355 | 360 | 10,000 |
| 2005/03/29 | 360 | 364 | 351 | 364 | 47,000 |
| 2005/03/28 | 370 | 370 | 356 | 365 | 19,000 |
| 2005/03/25 | 375 | 380 | 371 | 375 | 18,000 |
| 2005/03/24 | 390 | 395 | 375 | 380 | 148,000 |
| 2005/03/23 | 394 | 395 | 386 | 395 | 68,000 |
| 2005/03/22 | 382 | 391 | 382 | 390 | 102,000 |
| 2005/03/18 | 372 | 375 | 370 | 375 | 105,000 |
| 2005/03/17 | 366 | 372 | 357 | 372 | 191,000 |
| 2005/03/16 | 372 | 375 | 361 | 375 | 100,000 |
| 2005/03/15 | 370 | 376 | 364 | 373 | 204,000 |
| 2005/03/14 | 363 | 373 | 357 | 373 | 89,000 |
| 2005/03/11 | 356 | 363 | 352 | 363 | 106,000 |
| 2005/03/10 | 355 | 365 | 355 | 365 | 30,000 |
| 2005/03/09 | 355 | 360 | 353 | 353 | 41,000 |
| 2005/03/08 | 358 | 358 | 350 | 358 | 43,000 |
| 2005/03/07 | 353 | 360 | 350 | 360 | 86,000 |
| 2005/03/04 | 340 | 363 | 340 | 363 | 176,000 |
| 2005/03/03 | 340 | 340 | 340 | 340 | 16,000 |
| 2005/03/02 | 340 | 340 | 339 | 340 | 21,000 |
| 2005/03/01 | 340 | 342 | 340 | 342 | 21,000 |
| 2005/02/28 | 340 | 345 | 340 | 341 | 41,000 |
| 2005/02/25 | 340 | 340 | 340 | 340 | 4,000 |
| 2005/02/24 | 337 | 340 | 336 | 340 | 4,000 |
| 2005/02/23 | 333 | 333 | 333 | 333 | 8,000 |
| 2005/02/22 | 339 | 340 | 335 | 340 | 8,000 |
| 2005/02/21 | 343 | 343 | 335 | 340 | 10,000 |
| 2005/02/18 | 339 | 343 | 339 | 343 | 12,000 |
| 2005/02/16 | 338 | 338 | 338 | 338 | 18,000 |
| 2005/02/15 | 337 | 338 | 337 | 338 | 5,000 |
| 2005/02/14 | 333 | 337 | 331 | 337 | 16,000 |
| 2005/02/10 | 331 | 334 | 329 | 330 | 21,000 |
| 2005/02/09 | 329 | 335 | 325 | 330 | 69,000 |
| 2005/02/08 | 327 | 327 | 325 | 325 | 8,000 |
| 2005/02/07 | 325 | 327 | 325 | 327 | 11,000 |
| 2005/02/03 | 329 | 329 | 329 | 329 | 5,000 |
| 2005/02/02 | 328 | 328 | 325 | 325 | 6,000 |
| 2005/02/01 | 328 | 329 | 328 | 329 | 2,000 |
| 2005/01/31 | 326 | 328 | 325 | 328 | 21,000 |
| 2005/01/28 | 329 | 329 | 325 | 325 | 10,000 |
| 2005/01/27 | 329 | 329 | 329 | 329 | 2,000 |
| 2005/01/26 | 328 | 329 | 328 | 329 | 5,000 |
| 2005/01/25 | 328 | 328 | 328 | 328 | 2,000 |
| 2005/01/24 | 329 | 329 | 323 | 325 | 11,000 |
| 2005/01/21 | 326 | 326 | 325 | 326 | 5,000 |
| 2005/01/20 | 326 | 326 | 325 | 325 | 21,000 |
| 2005/01/19 | 325 | 326 | 325 | 325 | 34,000 |
| 2005/01/18 | 325 | 326 | 325 | 326 | 10,000 |
| 2005/01/17 | 325 | 325 | 325 | 325 | 2,000 |
| 2005/01/14 | 325 | 327 | 325 | 326 | 8,000 |
| 2005/01/13 | 326 | 329 | 325 | 326 | 11,000 |
| 2005/01/12 | 326 | 326 | 326 | 326 | 2,000 |
| 2005/01/11 | 319 | 325 | 319 | 325 | 7,000 |
| 2005/01/07 | 317 | 325 | 317 | 325 | 12,000 |
| 2005/01/06 | 316 | 320 | 315 | 320 | 7,000 |
| 2005/01/05 | 329 | 329 | 329 | 329 | 3,000 |
| 2005/01/04 | 313 | 325 | 313 | 325 | 5,000 |