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 |
|---|---|---|---|---|---|
| 2008/12/30 | 145 | 145 | 145 | 145 | 1,000 |
| 2008/12/29 | 142 | 147 | 141 | 147 | 13,000 |
| 2008/12/26 | 138 | 149 | 138 | 149 | 13,000 |
| 2008/12/25 | 155 | 155 | 145 | 153 | 25,000 |
| 2008/12/24 | 160 | 165 | 160 | 165 | 5,000 |
| 2008/12/22 | 170 | 170 | 170 | 170 | 4,000 |
| 2008/12/19 | 173 | 173 | 170 | 170 | 4,000 |
| 2008/12/18 | 175 | 175 | 175 | 175 | 3,000 |
| 2008/12/17 | 170 | 170 | 170 | 170 | 1,000 |
| 2008/12/15 | 155 | 169 | 155 | 169 | 10,000 |
| 2008/12/09 | 170 | 170 | 170 | 170 | 2,000 |
| 2008/12/08 | 170 | 170 | 170 | 170 | 9,000 |
| 2008/12/04 | 180 | 180 | 180 | 180 | 2,000 |
| 2008/12/03 | 183 | 183 | 180 | 180 | 4,000 |
| 2008/12/02 | 186 | 186 | 186 | 186 | 6,000 |
| 2008/12/01 | 187 | 187 | 186 | 186 | 4,000 |
| 2008/11/28 | 187 | 187 | 187 | 187 | 3,000 |
| 2008/11/27 | 187 | 187 | 187 | 187 | 3,000 |
| 2008/11/26 | 187 | 187 | 187 | 187 | 3,000 |
| 2008/11/25 | 187 | 187 | 187 | 187 | 3,000 |
| 2008/11/21 | 187 | 187 | 187 | 187 | 3,000 |
| 2008/11/20 | 188 | 188 | 188 | 188 | 4,000 |
| 2008/11/19 | 189 | 189 | 189 | 189 | 3,000 |
| 2008/11/18 | 189 | 189 | 189 | 189 | 4,000 |
| 2008/11/17 | 189 | 189 | 189 | 189 | 3,000 |
| 2008/11/14 | 190 | 190 | 190 | 190 | 4,000 |
| 2008/11/13 | 190 | 190 | 190 | 190 | 3,000 |
| 2008/11/12 | 190 | 190 | 190 | 190 | 3,000 |
| 2008/11/11 | 190 | 190 | 190 | 190 | 3,000 |
| 2008/11/10 | 190 | 190 | 190 | 190 | 3,000 |
| 2008/11/07 | 190 | 190 | 190 | 190 | 3,000 |
| 2008/11/06 | 190 | 190 | 190 | 190 | 3,000 |
| 2008/11/05 | 190 | 190 | 190 | 190 | 7,000 |
| 2008/11/04 | 190 | 190 | 190 | 190 | 4,000 |
| 2008/10/31 | 190 | 190 | 190 | 190 | 7,000 |
| 2008/10/30 | 175 | 185 | 171 | 185 | 9,000 |
| 2008/10/29 | 185 | 185 | 185 | 185 | 1,000 |
| 2008/10/28 | 180 | 185 | 180 | 185 | 2,000 |
| 2008/10/27 | 190 | 195 | 180 | 180 | 3,000 |
| 2008/10/24 | 215 | 215 | 215 | 215 | 1,000 |
| 2008/10/23 | 215 | 215 | 215 | 215 | 1,000 |
| 2008/10/22 | 191 | 216 | 191 | 216 | 4,000 |
| 2008/10/21 | 220 | 220 | 216 | 216 | 5,000 |
| 2008/10/20 | 210 | 210 | 210 | 210 | 6,000 |
| 2008/10/15 | 213 | 213 | 213 | 213 | 1,000 |
| 2008/10/14 | 200 | 200 | 200 | 200 | 1,000 |
| 2008/10/10 | 179 | 179 | 173 | 178 | 11,000 |
| 2008/10/09 | 189 | 189 | 181 | 181 | 15,000 |
| 2008/10/07 | 214 | 214 | 214 | 214 | 2,000 |
| 2008/10/06 | 239 | 239 | 239 | 239 | 1,000 |
| 2008/10/03 | 216 | 234 | 216 | 234 | 10,000 |
| 2008/10/02 | 245 | 245 | 245 | 245 | 3,000 |
| 2008/10/01 | 230 | 230 | 230 | 230 | 1,000 |
| 2008/09/30 | 230 | 234 | 222 | 234 | 7,000 |
| 2008/09/29 | 231 | 231 | 231 | 231 | 1,000 |
| 2008/09/25 | 224 | 239 | 224 | 239 | 2,000 |
| 2008/09/24 | 226 | 244 | 226 | 244 | 3,000 |
| 2008/09/22 | 248 | 248 | 248 | 248 | 1,000 |
| 2008/09/19 | 248 | 248 | 248 | 248 | 1,000 |
| 2008/09/12 | 220 | 240 | 211 | 240 | 26,000 |
| 2008/09/11 | 224 | 234 | 220 | 233 | 10,000 |
| 2008/09/10 | 207 | 240 | 207 | 240 | 68,000 |
| 2008/09/09 | 240 | 252 | 240 | 252 | 3,000 |
| 2008/09/08 | 235 | 245 | 235 | 245 | 2,000 |
| 2008/09/05 | 230 | 235 | 227 | 230 | 8,000 |
| 2008/09/04 | 245 | 245 | 245 | 245 | 5,000 |
| 2008/09/03 | 227 | 236 | 227 | 236 | 3,000 |
| 2008/09/02 | 247 | 247 | 247 | 247 | 4,000 |
| 2008/09/01 | 247 | 247 | 246 | 246 | 2,000 |
| 2008/08/29 | 246 | 246 | 246 | 246 | 1,000 |
| 2008/08/27 | 228 | 241 | 221 | 241 | 14,000 |
| 2008/08/26 | 240 | 240 | 240 | 240 | 1,000 |
| 2008/08/25 | 241 | 241 | 241 | 241 | 1,000 |
| 2008/08/22 | 241 | 241 | 241 | 241 | 5,000 |
| 2008/08/21 | 244 | 244 | 244 | 244 | 1,000 |
| 2008/08/20 | 254 | 254 | 254 | 254 | 1,000 |
| 2008/08/18 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/08/13 | 252 | 252 | 252 | 252 | 3,000 |
| 2008/08/12 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/08/05 | 263 | 267 | 260 | 267 | 4,000 |
| 2008/08/04 | 268 | 268 | 268 | 268 | 3,000 |
| 2008/08/01 | 280 | 280 | 273 | 273 | 5,000 |
| 2008/07/31 | 277 | 277 | 277 | 277 | 1,000 |
| 2008/07/30 | 275 | 275 | 275 | 275 | 1,000 |
| 2008/07/28 | 270 | 270 | 270 | 270 | 1,000 |
| 2008/07/25 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/07/24 | 266 | 270 | 260 | 260 | 8,000 |
| 2008/07/23 | 272 | 272 | 270 | 270 | 3,000 |
| 2008/07/22 | 272 | 272 | 272 | 272 | 5,000 |
| 2008/07/18 | 281 | 281 | 281 | 281 | 2,000 |
| 2008/07/17 | 279 | 279 | 279 | 279 | 1,000 |
| 2008/07/15 | 280 | 280 | 274 | 274 | 3,000 |
| 2008/07/14 | 278 | 278 | 278 | 278 | 14,000 |
| 2008/07/11 | 283 | 283 | 276 | 281 | 4,000 |
| 2008/07/07 | 288 | 288 | 288 | 288 | 1,000 |
| 2008/07/04 | 284 | 284 | 284 | 284 | 1,000 |
| 2008/07/03 | 280 | 280 | 280 | 280 | 1,000 |
| 2008/07/02 | 295 | 295 | 295 | 295 | 2,000 |
| 2008/07/01 | 290 | 290 | 290 | 290 | 1,000 |
| 2008/06/30 | 290 | 297 | 290 | 297 | 3,000 |
| 2008/06/26 | 285 | 290 | 285 | 290 | 3,000 |
| 2008/06/25 | 290 | 290 | 290 | 290 | 1,000 |
| 2008/06/23 | 291 | 291 | 291 | 291 | 1,000 |
| 2008/06/20 | 293 | 293 | 293 | 293 | 1,000 |
| 2008/06/19 | 293 | 293 | 293 | 293 | 1,000 |
| 2008/06/18 | 293 | 293 | 293 | 293 | 2,000 |
| 2008/06/17 | 283 | 288 | 283 | 288 | 8,000 |
| 2008/06/16 | 291 | 293 | 291 | 293 | 7,000 |
| 2008/06/13 | 293 | 294 | 293 | 294 | 2,000 |
| 2008/06/10 | 294 | 294 | 294 | 294 | 2,000 |
| 2008/06/09 | 292 | 297 | 292 | 297 | 6,000 |
| 2008/06/05 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/06/04 | 300 | 300 | 300 | 300 | 4,000 |
| 2008/06/03 | 313 | 313 | 313 | 313 | 3,000 |
| 2008/06/02 | 305 | 305 | 303 | 303 | 2,000 |
| 2008/05/30 | 305 | 312 | 305 | 312 | 3,000 |
| 2008/05/29 | 299 | 300 | 294 | 300 | 4,000 |
| 2008/05/28 | 305 | 305 | 305 | 305 | 1,000 |
| 2008/05/27 | 305 | 305 | 305 | 305 | 1,000 |
| 2008/05/26 | 303 | 303 | 303 | 303 | 1,000 |
| 2008/05/22 | 298 | 298 | 298 | 298 | 1,000 |
| 2008/05/21 | 293 | 293 | 293 | 293 | 2,000 |
| 2008/05/20 | 303 | 303 | 303 | 303 | 1,000 |
| 2008/05/19 | 293 | 303 | 293 | 303 | 3,000 |
| 2008/05/16 | 308 | 308 | 308 | 308 | 2,000 |
| 2008/05/15 | 300 | 303 | 300 | 303 | 2,000 |
| 2008/05/14 | 309 | 309 | 309 | 309 | 1,000 |
| 2008/05/13 | 295 | 304 | 295 | 304 | 3,000 |
| 2008/05/12 | 308 | 308 | 289 | 295 | 5,000 |
| 2008/05/09 | 303 | 303 | 303 | 303 | 1,000 |
| 2008/05/08 | 295 | 304 | 295 | 304 | 5,000 |
| 2008/05/07 | 293 | 315 | 293 | 300 | 22,000 |
| 2008/05/02 | 304 | 304 | 304 | 304 | 3,000 |
| 2008/05/01 | 306 | 306 | 306 | 306 | 1,000 |
| 2008/04/28 | 308 | 308 | 308 | 308 | 1,000 |
| 2008/04/25 | 310 | 310 | 310 | 310 | 1,000 |
| 2008/04/24 | 310 | 310 | 310 | 310 | 1,000 |
| 2008/04/23 | 290 | 310 | 289 | 310 | 19,000 |
| 2008/04/22 | 308 | 308 | 308 | 308 | 1,000 |
| 2008/04/21 | 310 | 310 | 310 | 310 | 1,000 |
| 2008/04/18 | 320 | 320 | 320 | 320 | 1,000 |
| 2008/04/15 | 310 | 310 | 310 | 310 | 1,000 |
| 2008/04/11 | 312 | 312 | 312 | 312 | 1,000 |
| 2008/04/09 | 302 | 310 | 300 | 310 | 3,000 |
| 2008/04/08 | 318 | 318 | 312 | 312 | 2,000 |
| 2008/04/07 | 320 | 320 | 320 | 320 | 1,000 |
| 2008/04/04 | 300 | 315 | 300 | 315 | 5,000 |
| 2008/04/03 | 298 | 307 | 298 | 307 | 2,000 |
| 2008/04/02 | 318 | 318 | 318 | 318 | 3,000 |
| 2008/04/01 | 307 | 308 | 303 | 303 | 4,000 |
| 2008/03/31 | 310 | 325 | 310 | 320 | 5,000 |
| 2008/03/28 | 305 | 305 | 305 | 305 | 2,000 |
| 2008/03/27 | 271 | 280 | 271 | 280 | 11,000 |
| 2008/03/25 | 286 | 286 | 286 | 286 | 2,000 |
| 2008/03/24 | 276 | 286 | 276 | 286 | 10,000 |
| 2008/03/21 | 291 | 291 | 291 | 291 | 1,000 |
| 2008/03/18 | 292 | 292 | 292 | 292 | 1,000 |
| 2008/03/17 | 281 | 287 | 281 | 287 | 6,000 |
| 2008/03/13 | 290 | 300 | 281 | 300 | 10,000 |
| 2008/03/07 | 300 | 310 | 300 | 310 | 5,000 |
| 2008/03/06 | 300 | 300 | 300 | 300 | 2,000 |
| 2008/03/05 | 285 | 305 | 280 | 305 | 4,000 |
| 2008/03/04 | 305 | 305 | 299 | 300 | 7,000 |
| 2008/03/03 | 304 | 304 | 304 | 304 | 1,000 |
| 2008/02/29 | 310 | 310 | 305 | 305 | 7,000 |
| 2008/02/27 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/02/26 | 300 | 300 | 290 | 300 | 24,000 |
| 2008/02/25 | 305 | 305 | 299 | 304 | 12,000 |
| 2008/02/22 | 301 | 310 | 300 | 310 | 33,000 |
| 2008/02/21 | 311 | 311 | 311 | 311 | 1,000 |
| 2008/02/20 | 319 | 319 | 310 | 313 | 12,000 |
| 2008/02/19 | 313 | 323 | 313 | 323 | 2,000 |
| 2008/02/18 | 327 | 327 | 327 | 327 | 1,000 |
| 2008/02/15 | 325 | 325 | 325 | 325 | 5,000 |
| 2008/02/14 | 330 | 330 | 325 | 328 | 9,000 |
| 2008/02/13 | 330 | 330 | 315 | 330 | 40,000 |
| 2008/02/12 | 320 | 330 | 315 | 330 | 13,000 |
| 2008/02/08 | 320 | 328 | 313 | 328 | 11,000 |
| 2008/02/07 | 327 | 327 | 327 | 327 | 3,000 |
| 2008/02/06 | 317 | 327 | 317 | 327 | 11,000 |
| 2008/02/05 | 320 | 330 | 315 | 330 | 9,000 |
| 2008/02/04 | 330 | 330 | 325 | 325 | 6,000 |
| 2008/02/01 | 324 | 324 | 324 | 324 | 1,000 |
| 2008/01/31 | 329 | 329 | 329 | 329 | 1,000 |
| 2008/01/29 | 313 | 324 | 310 | 324 | 7,000 |
| 2008/01/28 | 310 | 324 | 307 | 324 | 7,000 |
| 2008/01/25 | 325 | 330 | 305 | 325 | 29,000 |
| 2008/01/24 | 318 | 335 | 318 | 335 | 8,000 |
| 2008/01/23 | 319 | 319 | 305 | 318 | 15,000 |
| 2008/01/22 | 320 | 320 | 311 | 319 | 9,000 |
| 2008/01/21 | 329 | 329 | 329 | 329 | 10,000 |
| 2008/01/18 | 322 | 334 | 320 | 334 | 10,000 |
| 2008/01/17 | 330 | 332 | 322 | 332 | 8,000 |
| 2008/01/16 | 333 | 340 | 325 | 339 | 9,000 |
| 2008/01/15 | 330 | 333 | 315 | 333 | 8,000 |
| 2008/01/11 | 326 | 334 | 326 | 334 | 2,000 |
| 2008/01/10 | 326 | 326 | 326 | 326 | 1,000 |
| 2008/01/09 | 335 | 335 | 335 | 335 | 1,000 |
| 2008/01/08 | 326 | 336 | 326 | 336 | 6,000 |
| 2008/01/07 | 351 | 351 | 331 | 341 | 5,000 |
| 2008/01/04 | 336 | 336 | 336 | 336 | 2,000 |