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 |
|---|---|---|---|---|---|
| 2006/12/29 | 435 | 435 | 435 | 435 | 3,000 |
| 2006/12/28 | 441 | 443 | 441 | 443 | 2,000 |
| 2006/12/27 | 438 | 449 | 438 | 449 | 8,000 |
| 2006/12/26 | 443 | 443 | 443 | 443 | 4,000 |
| 2006/12/25 | 440 | 440 | 440 | 440 | 20,000 |
| 2006/12/22 | 443 | 443 | 438 | 443 | 4,000 |
| 2006/12/21 | 445 | 446 | 445 | 445 | 4,000 |
| 2006/12/20 | 465 | 465 | 455 | 455 | 3,000 |
| 2006/12/19 | 465 | 465 | 465 | 465 | 3,000 |
| 2006/12/18 | 476 | 477 | 467 | 467 | 29,000 |
| 2006/12/15 | 481 | 486 | 465 | 480 | 13,000 |
| 2006/12/14 | 457 | 457 | 451 | 456 | 9,000 |
| 2006/12/13 | 459 | 459 | 457 | 457 | 3,000 |
| 2006/12/12 | 460 | 460 | 459 | 459 | 12,000 |
| 2006/12/11 | 450 | 450 | 441 | 448 | 12,000 |
| 2006/12/08 | 451 | 451 | 451 | 451 | 2,000 |
| 2006/12/07 | 440 | 443 | 437 | 442 | 26,000 |
| 2006/12/06 | 436 | 438 | 436 | 438 | 5,000 |
| 2006/12/05 | 434 | 440 | 434 | 440 | 19,000 |
| 2006/12/04 | 435 | 435 | 435 | 435 | 3,000 |
| 2006/12/01 | 433 | 433 | 433 | 433 | 1,000 |
| 2006/11/30 | 440 | 440 | 439 | 440 | 5,000 |
| 2006/11/29 | 431 | 440 | 431 | 440 | 3,000 |
| 2006/11/28 | 442 | 442 | 442 | 442 | 2,000 |
| 2006/11/27 | 433 | 444 | 431 | 444 | 20,000 |
| 2006/11/24 | 435 | 445 | 430 | 445 | 11,000 |
| 2006/11/22 | 479 | 479 | 460 | 460 | 6,000 |
| 2006/11/21 | 489 | 494 | 489 | 494 | 11,000 |
| 2006/11/20 | 510 | 519 | 508 | 519 | 6,000 |
| 2006/11/17 | 526 | 526 | 520 | 520 | 3,000 |
| 2006/11/16 | 526 | 526 | 526 | 526 | 1,000 |
| 2006/11/15 | 526 | 526 | 526 | 526 | 2,000 |
| 2006/11/14 | 515 | 529 | 515 | 529 | 6,000 |
| 2006/11/13 | 510 | 525 | 510 | 525 | 12,000 |
| 2006/11/10 | 529 | 535 | 525 | 535 | 4,000 |
| 2006/11/08 | 540 | 540 | 540 | 540 | 1,000 |
| 2006/11/07 | 537 | 537 | 537 | 537 | 1,000 |
| 2006/11/06 | 540 | 548 | 540 | 548 | 11,000 |
| 2006/11/02 | 546 | 546 | 545 | 545 | 3,000 |
| 2006/11/01 | 539 | 539 | 530 | 530 | 2,000 |
| 2006/10/31 | 542 | 549 | 535 | 539 | 4,000 |
| 2006/10/30 | 539 | 549 | 532 | 549 | 6,000 |
| 2006/10/26 | 540 | 549 | 540 | 549 | 5,000 |
| 2006/10/25 | 528 | 544 | 528 | 544 | 10,000 |
| 2006/10/24 | 548 | 548 | 548 | 548 | 1,000 |
| 2006/10/23 | 519 | 549 | 517 | 549 | 13,000 |
| 2006/10/20 | 539 | 539 | 539 | 539 | 2,000 |
| 2006/10/18 | 548 | 548 | 545 | 545 | 2,000 |
| 2006/10/13 | 549 | 549 | 549 | 549 | 1,000 |
| 2006/10/12 | 530 | 530 | 530 | 530 | 4,000 |
| 2006/10/11 | 530 | 530 | 530 | 530 | 4,000 |
| 2006/10/10 | 534 | 550 | 534 | 544 | 12,000 |
| 2006/10/06 | 557 | 577 | 557 | 574 | 11,000 |
| 2006/10/05 | 576 | 576 | 576 | 576 | 10,000 |
| 2006/10/04 | 576 | 576 | 576 | 576 | 2,000 |
| 2006/10/03 | 585 | 585 | 585 | 585 | 4,000 |
| 2006/09/29 | 580 | 580 | 580 | 580 | 1,000 |
| 2006/09/27 | 580 | 580 | 580 | 580 | 1,000 |
| 2006/09/26 | 573 | 585 | 573 | 585 | 2,000 |
| 2006/09/25 | 571 | 577 | 571 | 577 | 2,000 |
| 2006/09/22 | 573 | 573 | 573 | 573 | 1,000 |
| 2006/09/21 | 570 | 580 | 570 | 573 | 4,000 |
| 2006/09/20 | 590 | 590 | 590 | 590 | 1,000 |
| 2006/09/19 | 590 | 590 | 589 | 589 | 4,000 |
| 2006/09/15 | 589 | 589 | 589 | 589 | 1,000 |
| 2006/09/14 | 582 | 587 | 579 | 587 | 16,000 |
| 2006/09/13 | 574 | 580 | 573 | 580 | 11,000 |
| 2006/09/08 | 569 | 574 | 569 | 574 | 4,000 |
| 2006/09/07 | 565 | 577 | 565 | 577 | 6,000 |
| 2006/09/06 | 570 | 570 | 570 | 570 | 1,000 |
| 2006/09/05 | 570 | 570 | 570 | 570 | 3,000 |
| 2006/09/04 | 570 | 575 | 570 | 575 | 4,000 |
| 2006/08/30 | 585 | 585 | 585 | 585 | 1,000 |
| 2006/08/29 | 580 | 580 | 580 | 580 | 1,000 |
| 2006/08/28 | 580 | 580 | 580 | 580 | 3,000 |
| 2006/08/25 | 585 | 585 | 585 | 585 | 4,000 |
| 2006/08/24 | 579 | 579 | 578 | 578 | 2,000 |
| 2006/08/23 | 569 | 570 | 569 | 570 | 7,000 |
| 2006/08/22 | 589 | 589 | 579 | 579 | 3,000 |
| 2006/08/21 | 579 | 589 | 569 | 589 | 3,000 |
| 2006/08/18 | 570 | 579 | 570 | 579 | 6,000 |
| 2006/08/17 | 562 | 569 | 562 | 569 | 2,000 |
| 2006/08/16 | 562 | 562 | 562 | 562 | 1,000 |
| 2006/08/15 | 560 | 560 | 560 | 560 | 2,000 |
| 2006/08/11 | 562 | 562 | 562 | 562 | 1,000 |
| 2006/08/10 | 556 | 556 | 556 | 556 | 1,000 |
| 2006/08/09 | 557 | 557 | 556 | 556 | 5,000 |
| 2006/08/08 | 558 | 558 | 558 | 558 | 2,000 |
| 2006/08/07 | 562 | 565 | 560 | 560 | 9,000 |
| 2006/08/04 | 572 | 578 | 570 | 570 | 8,000 |
| 2006/08/03 | 577 | 582 | 567 | 582 | 8,000 |
| 2006/08/02 | 578 | 578 | 568 | 577 | 5,000 |
| 2006/07/31 | 585 | 585 | 571 | 579 | 7,000 |
| 2006/07/28 | 578 | 578 | 578 | 578 | 3,000 |
| 2006/07/27 | 572 | 579 | 571 | 579 | 10,000 |
| 2006/07/26 | 575 | 575 | 575 | 575 | 2,000 |
| 2006/07/25 | 586 | 586 | 577 | 577 | 2,000 |
| 2006/07/24 | 570 | 587 | 561 | 587 | 9,000 |
| 2006/07/21 | 576 | 589 | 570 | 589 | 7,000 |
| 2006/07/20 | 594 | 595 | 593 | 595 | 20,000 |
| 2006/07/19 | 594 | 594 | 586 | 586 | 5,000 |
| 2006/07/18 | 595 | 598 | 595 | 598 | 2,000 |
| 2006/07/14 | 588 | 599 | 566 | 599 | 11,000 |
| 2006/07/13 | 598 | 598 | 598 | 598 | 2,000 |
| 2006/07/12 | 600 | 600 | 600 | 600 | 1,000 |
| 2006/07/11 | 610 | 610 | 610 | 610 | 7,000 |
| 2006/07/10 | 609 | 610 | 609 | 610 | 14,000 |
| 2006/07/07 | 610 | 610 | 610 | 610 | 7,000 |
| 2006/07/05 | 620 | 620 | 610 | 610 | 11,000 |
| 2006/07/04 | 628 | 628 | 620 | 620 | 3,000 |
| 2006/07/03 | 630 | 630 | 615 | 620 | 3,000 |
| 2006/06/30 | 610 | 630 | 610 | 630 | 20,000 |
| 2006/06/26 | 610 | 620 | 610 | 620 | 3,000 |
| 2006/06/23 | 579 | 628 | 579 | 628 | 18,000 |
| 2006/06/22 | 599 | 599 | 599 | 599 | 1,000 |
| 2006/06/21 | 588 | 600 | 552 | 600 | 61,000 |
| 2006/06/20 | 602 | 605 | 598 | 598 | 13,000 |
| 2006/06/19 | 595 | 608 | 595 | 608 | 5,000 |
| 2006/06/16 | 615 | 615 | 600 | 610 | 19,000 |
| 2006/06/15 | 599 | 610 | 599 | 610 | 4,000 |
| 2006/06/14 | 589 | 620 | 580 | 619 | 13,000 |
| 2006/06/13 | 600 | 600 | 590 | 599 | 12,000 |
| 2006/06/12 | 577 | 600 | 567 | 600 | 11,000 |
| 2006/06/09 | 594 | 597 | 590 | 597 | 9,000 |
| 2006/06/08 | 599 | 599 | 580 | 599 | 43,000 |
| 2006/06/07 | 607 | 609 | 598 | 606 | 47,000 |
| 2006/06/06 | 610 | 610 | 600 | 610 | 14,000 |
| 2006/06/05 | 603 | 615 | 603 | 615 | 12,000 |
| 2006/06/02 | 615 | 620 | 590 | 620 | 35,000 |
| 2006/06/01 | 620 | 625 | 615 | 615 | 43,000 |
| 2006/05/31 | 615 | 629 | 611 | 629 | 27,000 |
| 2006/05/30 | 630 | 630 | 620 | 625 | 23,000 |
| 2006/05/29 | 621 | 630 | 621 | 630 | 30,000 |
| 2006/05/26 | 629 | 630 | 625 | 625 | 21,000 |
| 2006/05/25 | 622 | 634 | 622 | 634 | 6,000 |
| 2006/05/24 | 625 | 629 | 616 | 629 | 22,000 |
| 2006/05/23 | 630 | 635 | 621 | 634 | 6,000 |
| 2006/05/22 | 638 | 640 | 628 | 639 | 11,000 |
| 2006/05/19 | 621 | 638 | 616 | 638 | 20,000 |
| 2006/05/18 | 630 | 630 | 622 | 630 | 12,000 |
| 2006/05/17 | 619 | 636 | 619 | 636 | 2,000 |
| 2006/05/16 | 635 | 644 | 635 | 644 | 13,000 |
| 2006/05/15 | 644 | 655 | 644 | 655 | 41,000 |
| 2006/05/12 | 630 | 644 | 629 | 644 | 15,000 |
| 2006/05/11 | 639 | 642 | 639 | 642 | 4,000 |
| 2006/05/10 | 625 | 639 | 625 | 639 | 5,000 |
| 2006/05/09 | 644 | 644 | 644 | 644 | 1,000 |
| 2006/05/08 | 635 | 645 | 625 | 645 | 4,000 |
| 2006/05/02 | 634 | 640 | 630 | 640 | 14,000 |
| 2006/05/01 | 616 | 635 | 600 | 635 | 28,000 |
| 2006/04/28 | 622 | 636 | 613 | 636 | 21,000 |
| 2006/04/27 | 624 | 624 | 611 | 624 | 9,000 |
| 2006/04/26 | 621 | 621 | 616 | 616 | 5,000 |
| 2006/04/25 | 619 | 628 | 618 | 618 | 11,000 |
| 2006/04/21 | 620 | 635 | 620 | 635 | 10,000 |
| 2006/04/20 | 633 | 642 | 617 | 637 | 31,000 |
| 2006/04/19 | 614 | 634 | 614 | 634 | 36,000 |
| 2006/04/18 | 619 | 619 | 610 | 615 | 53,000 |
| 2006/04/17 | 619 | 624 | 615 | 624 | 8,000 |
| 2006/04/14 | 616 | 625 | 612 | 625 | 10,000 |
| 2006/04/13 | 620 | 620 | 619 | 620 | 9,000 |
| 2006/04/12 | 620 | 621 | 620 | 621 | 5,000 |
| 2006/04/11 | 625 | 637 | 622 | 622 | 25,000 |
| 2006/04/10 | 627 | 627 | 600 | 626 | 71,000 |
| 2006/04/07 | 628 | 638 | 624 | 637 | 27,000 |
| 2006/04/06 | 623 | 627 | 611 | 627 | 41,000 |
| 2006/04/05 | 624 | 628 | 620 | 626 | 20,000 |
| 2006/04/04 | 623 | 634 | 623 | 626 | 17,000 |
| 2006/04/03 | 634 | 639 | 629 | 633 | 18,000 |
| 2006/03/31 | 632 | 644 | 621 | 644 | 33,000 |
| 2006/03/30 | 665 | 666 | 631 | 631 | 24,000 |
| 2006/03/29 | 640 | 659 | 627 | 659 | 20,000 |
| 2006/03/28 | 643 | 648 | 643 | 647 | 12,000 |
| 2006/03/27 | 631 | 648 | 631 | 648 | 80,000 |
| 2006/03/23 | 643 | 660 | 643 | 654 | 21,000 |
| 2006/03/22 | 626 | 655 | 626 | 655 | 17,000 |
| 2006/03/20 | 653 | 655 | 623 | 655 | 32,000 |
| 2006/03/17 | 654 | 654 | 653 | 654 | 5,000 |
| 2006/03/16 | 659 | 660 | 659 | 659 | 6,000 |
| 2006/03/15 | 640 | 659 | 640 | 659 | 13,000 |
| 2006/03/14 | 650 | 650 | 650 | 650 | 3,000 |
| 2006/03/13 | 644 | 650 | 644 | 650 | 21,000 |
| 2006/03/10 | 636 | 645 | 636 | 644 | 6,000 |
| 2006/03/09 | 606 | 636 | 606 | 636 | 29,000 |
| 2006/03/08 | 616 | 626 | 616 | 626 | 2,000 |
| 2006/03/07 | 612 | 657 | 606 | 657 | 28,000 |
| 2006/03/06 | 610 | 621 | 610 | 621 | 11,000 |
| 2006/03/03 | 626 | 626 | 606 | 620 | 13,000 |
| 2006/03/02 | 622 | 635 | 622 | 635 | 9,000 |
| 2006/03/01 | 634 | 634 | 614 | 622 | 8,000 |
| 2006/02/28 | 625 | 640 | 601 | 640 | 18,000 |
| 2006/02/27 | 627 | 630 | 619 | 630 | 11,000 |
| 2006/02/24 | 629 | 629 | 613 | 626 | 17,000 |
| 2006/02/23 | 619 | 638 | 619 | 638 | 18,000 |
| 2006/02/22 | 629 | 629 | 610 | 620 | 13,000 |
| 2006/02/21 | 590 | 609 | 590 | 609 | 66,000 |
| 2006/02/20 | 586 | 610 | 586 | 590 | 142,000 |
| 2006/02/17 | 650 | 650 | 601 | 646 | 20,000 |
| 2006/02/16 | 651 | 651 | 648 | 650 | 38,000 |
| 2006/02/15 | 650 | 656 | 650 | 650 | 12,000 |
| 2006/02/14 | 654 | 654 | 630 | 650 | 30,000 |
| 2006/02/13 | 669 | 669 | 641 | 654 | 28,000 |
| 2006/02/10 | 690 | 690 | 670 | 678 | 22,000 |
| 2006/02/09 | 683 | 693 | 680 | 682 | 47,000 |
| 2006/02/08 | 678 | 689 | 675 | 675 | 49,000 |
| 2006/02/07 | 690 | 693 | 675 | 675 | 20,000 |
| 2006/02/06 | 676 | 690 | 676 | 680 | 65,000 |
| 2006/02/03 | 655 | 690 | 655 | 665 | 135,000 |
| 2006/02/02 | 661 | 665 | 660 | 660 | 18,000 |
| 2006/02/01 | 666 | 669 | 660 | 660 | 11,000 |
| 2006/01/31 | 666 | 666 | 653 | 666 | 17,000 |
| 2006/01/30 | 651 | 667 | 650 | 667 | 58,000 |
| 2006/01/27 | 640 | 654 | 640 | 640 | 82,000 |
| 2006/01/26 | 649 | 649 | 630 | 630 | 12,000 |
| 2006/01/25 | 621 | 640 | 621 | 640 | 23,000 |
| 2006/01/24 | 618 | 624 | 601 | 624 | 22,000 |
| 2006/01/23 | 623 | 623 | 610 | 616 | 11,000 |
| 2006/01/20 | 637 | 647 | 621 | 640 | 44,000 |
| 2006/01/19 | 586 | 657 | 585 | 657 | 72,000 |
| 2006/01/18 | 651 | 651 | 580 | 602 | 46,000 |
| 2006/01/17 | 660 | 662 | 655 | 657 | 40,000 |
| 2006/01/16 | 650 | 664 | 640 | 664 | 58,000 |
| 2006/01/13 | 652 | 652 | 647 | 647 | 21,000 |
| 2006/01/12 | 652 | 658 | 647 | 647 | 25,000 |
| 2006/01/11 | 666 | 670 | 654 | 654 | 32,000 |
| 2006/01/10 | 657 | 668 | 657 | 667 | 38,000 |
| 2006/01/06 | 650 | 655 | 645 | 650 | 37,000 |
| 2006/01/05 | 649 | 655 | 649 | 649 | 29,000 |
| 2006/01/04 | 649 | 649 | 642 | 648 | 38,000 |