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 |
|---|---|---|---|---|---|
| 2009/12/30 | 172 | 172 | 171 | 171 | 7,000 |
| 2009/12/29 | 172 | 174 | 169 | 174 | 3,000 |
| 2009/12/28 | 172 | 172 | 170 | 170 | 6,000 |
| 2009/12/25 | 167 | 170 | 167 | 170 | 5,000 |
| 2009/12/24 | 168 | 168 | 168 | 168 | 5,000 |
| 2009/12/22 | 171 | 171 | 171 | 171 | 1,000 |
| 2009/12/21 | 170 | 171 | 170 | 171 | 2,000 |
| 2009/12/18 | 170 | 170 | 169 | 169 | 3,000 |
| 2009/12/17 | 165 | 165 | 165 | 165 | 3,000 |
| 2009/12/16 | 160 | 165 | 160 | 160 | 16,000 |
| 2009/12/14 | 156 | 158 | 155 | 157 | 6,000 |
| 2009/12/11 | 155 | 160 | 155 | 160 | 2,000 |
| 2009/12/09 | 156 | 156 | 156 | 156 | 2,000 |
| 2009/12/08 | 160 | 160 | 160 | 160 | 3,000 |
| 2009/12/07 | 155 | 163 | 155 | 163 | 5,000 |
| 2009/12/04 | 153 | 153 | 151 | 153 | 5,000 |
| 2009/12/03 | 155 | 157 | 153 | 156 | 15,000 |
| 2009/12/02 | 165 | 165 | 151 | 153 | 15,000 |
| 2009/12/01 | 158 | 163 | 158 | 163 | 8,000 |
| 2009/11/30 | 168 | 168 | 168 | 168 | 4,000 |
| 2009/11/27 | 160 | 160 | 160 | 160 | 1,000 |
| 2009/11/24 | 165 | 165 | 165 | 165 | 6,000 |
| 2009/11/20 | 170 | 170 | 170 | 170 | 1,000 |
| 2009/11/19 | 170 | 170 | 170 | 170 | 2,000 |
| 2009/11/18 | 170 | 170 | 170 | 170 | 1,000 |
| 2009/11/17 | 172 | 172 | 170 | 170 | 5,000 |
| 2009/11/16 | 180 | 180 | 180 | 180 | 1,000 |
| 2009/11/13 | 192 | 192 | 192 | 192 | 7,000 |
| 2009/11/12 | 172 | 172 | 172 | 172 | 5,000 |
| 2009/11/10 | 182 | 182 | 182 | 182 | 1,000 |
| 2009/11/06 | 182 | 182 | 182 | 182 | 1,000 |
| 2009/11/05 | 172 | 177 | 172 | 177 | 2,000 |
| 2009/11/04 | 181 | 181 | 181 | 181 | 3,000 |
| 2009/11/02 | 184 | 185 | 181 | 181 | 4,000 |
| 2009/10/30 | 189 | 189 | 189 | 189 | 1,000 |
| 2009/10/29 | 179 | 179 | 179 | 179 | 1,000 |
| 2009/10/28 | 172 | 172 | 172 | 172 | 2,000 |
| 2009/10/27 | 180 | 180 | 170 | 170 | 4,000 |
| 2009/10/26 | 171 | 179 | 171 | 179 | 26,000 |
| 2009/10/21 | 187 | 187 | 185 | 186 | 5,000 |
| 2009/10/20 | 205 | 205 | 187 | 187 | 16,000 |
| 2009/10/19 | 194 | 200 | 194 | 200 | 2,000 |
| 2009/10/16 | 189 | 189 | 189 | 189 | 2,000 |
| 2009/10/15 | 198 | 198 | 198 | 198 | 1,000 |
| 2009/10/13 | 195 | 195 | 195 | 195 | 2,000 |
| 2009/10/08 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/10/06 | 202 | 202 | 200 | 200 | 5,000 |
| 2009/10/05 | 207 | 207 | 207 | 207 | 2,000 |
| 2009/10/02 | 212 | 212 | 212 | 212 | 3,000 |
| 2009/10/01 | 218 | 218 | 213 | 213 | 3,000 |
| 2009/09/29 | 215 | 219 | 215 | 219 | 3,000 |
| 2009/09/28 | 215 | 220 | 215 | 220 | 7,000 |
| 2009/09/25 | 224 | 224 | 224 | 224 | 1,000 |
| 2009/09/24 | 224 | 224 | 224 | 224 | 1,000 |
| 2009/09/18 | 225 | 225 | 225 | 225 | 4,000 |
| 2009/09/17 | 220 | 225 | 220 | 225 | 8,000 |
| 2009/09/16 | 220 | 220 | 220 | 220 | 3,000 |
| 2009/09/15 | 220 | 220 | 220 | 220 | 2,000 |
| 2009/09/14 | 223 | 223 | 222 | 222 | 5,000 |
| 2009/09/11 | 223 | 223 | 223 | 223 | 2,000 |
| 2009/09/10 | 229 | 229 | 229 | 229 | 1,000 |
| 2009/09/04 | 237 | 237 | 237 | 237 | 1,000 |
| 2009/09/02 | 235 | 235 | 235 | 235 | 3,000 |
| 2009/09/01 | 239 | 239 | 235 | 235 | 3,000 |
| 2009/08/31 | 230 | 247 | 230 | 247 | 7,000 |
| 2009/08/28 | 230 | 230 | 230 | 230 | 8,000 |
| 2009/08/27 | 230 | 230 | 230 | 230 | 8,000 |
| 2009/08/26 | 249 | 249 | 230 | 230 | 18,000 |
| 2009/08/25 | 229 | 249 | 229 | 230 | 31,000 |
| 2009/08/24 | 228 | 229 | 228 | 229 | 18,000 |
| 2009/08/21 | 228 | 228 | 228 | 228 | 6,000 |
| 2009/08/20 | 218 | 228 | 218 | 228 | 9,000 |
| 2009/08/19 | 216 | 218 | 216 | 218 | 19,000 |
| 2009/08/18 | 217 | 217 | 217 | 217 | 10,000 |
| 2009/08/17 | 219 | 219 | 217 | 217 | 11,000 |
| 2009/08/14 | 219 | 219 | 219 | 219 | 6,000 |
| 2009/08/13 | 219 | 219 | 219 | 219 | 5,000 |
| 2009/08/12 | 219 | 219 | 219 | 219 | 7,000 |
| 2009/08/11 | 215 | 215 | 215 | 215 | 5,000 |
| 2009/08/10 | 216 | 216 | 215 | 215 | 6,000 |
| 2009/08/07 | 213 | 218 | 213 | 213 | 25,000 |
| 2009/08/06 | 212 | 212 | 212 | 212 | 1,000 |
| 2009/08/05 | 208 | 213 | 208 | 212 | 10,000 |
| 2009/08/04 | 220 | 220 | 218 | 218 | 34,000 |
| 2009/08/03 | 216 | 216 | 216 | 216 | 1,000 |
| 2009/07/31 | 214 | 220 | 214 | 220 | 6,000 |
| 2009/07/30 | 211 | 211 | 210 | 210 | 2,000 |
| 2009/07/28 | 215 | 215 | 215 | 215 | 1,000 |
| 2009/07/27 | 210 | 220 | 210 | 220 | 3,000 |
| 2009/07/23 | 208 | 215 | 204 | 215 | 5,000 |
| 2009/07/22 | 218 | 218 | 218 | 218 | 1,000 |
| 2009/07/21 | 220 | 220 | 220 | 220 | 3,000 |
| 2009/07/17 | 220 | 220 | 220 | 220 | 1,000 |
| 2009/07/16 | 215 | 215 | 215 | 215 | 1,000 |
| 2009/07/15 | 213 | 219 | 213 | 219 | 2,000 |
| 2009/07/13 | 219 | 220 | 194 | 214 | 8,000 |
| 2009/07/10 | 209 | 223 | 209 | 222 | 26,000 |
| 2009/07/09 | 200 | 200 | 200 | 200 | 4,000 |
| 2009/07/08 | 205 | 205 | 205 | 205 | 13,000 |
| 2009/07/07 | 205 | 205 | 205 | 205 | 8,000 |
| 2009/07/06 | 205 | 210 | 205 | 210 | 10,000 |
| 2009/07/03 | 205 | 207 | 205 | 206 | 16,000 |
| 2009/07/02 | 205 | 205 | 205 | 205 | 16,000 |
| 2009/07/01 | 203 | 206 | 203 | 205 | 11,000 |
| 2009/06/30 | 205 | 215 | 205 | 205 | 5,000 |
| 2009/06/29 | 195 | 202 | 195 | 202 | 5,000 |
| 2009/06/25 | 200 | 201 | 200 | 201 | 4,000 |
| 2009/06/24 | 190 | 205 | 190 | 205 | 4,000 |
| 2009/06/23 | 185 | 191 | 185 | 191 | 2,000 |
| 2009/06/22 | 194 | 194 | 194 | 194 | 2,000 |
| 2009/06/19 | 194 | 194 | 190 | 190 | 2,000 |
| 2009/06/18 | 209 | 209 | 189 | 189 | 7,000 |
| 2009/06/17 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/06/16 | 206 | 206 | 200 | 200 | 4,000 |
| 2009/06/15 | 209 | 209 | 199 | 206 | 4,000 |
| 2009/06/12 | 195 | 209 | 195 | 209 | 2,000 |
| 2009/06/11 | 200 | 201 | 200 | 201 | 10,000 |
| 2009/06/10 | 201 | 201 | 201 | 201 | 1,000 |
| 2009/06/09 | 199 | 199 | 199 | 199 | 5,000 |
| 2009/06/08 | 193 | 195 | 192 | 195 | 3,000 |
| 2009/06/05 | 182 | 191 | 182 | 190 | 11,000 |
| 2009/06/04 | 197 | 197 | 195 | 195 | 4,000 |
| 2009/06/02 | 200 | 202 | 193 | 202 | 9,000 |
| 2009/06/01 | 189 | 192 | 189 | 192 | 5,000 |
| 2009/05/29 | 185 | 189 | 180 | 189 | 16,000 |
| 2009/05/28 | 180 | 180 | 180 | 180 | 7,000 |
| 2009/05/27 | 175 | 178 | 175 | 178 | 7,000 |
| 2009/05/25 | 173 | 173 | 173 | 173 | 3,000 |
| 2009/05/22 | 174 | 174 | 164 | 169 | 11,000 |
| 2009/05/21 | 174 | 174 | 174 | 174 | 7,000 |
| 2009/05/20 | 174 | 174 | 174 | 174 | 10,000 |
| 2009/05/19 | 174 | 175 | 174 | 174 | 14,000 |
| 2009/05/18 | 174 | 174 | 174 | 174 | 6,000 |
| 2009/05/14 | 160 | 164 | 158 | 164 | 9,000 |
| 2009/05/13 | 163 | 163 | 163 | 163 | 1,000 |
| 2009/05/12 | 178 | 178 | 163 | 168 | 3,000 |
| 2009/05/11 | 157 | 173 | 157 | 173 | 7,000 |
| 2009/05/08 | 154 | 165 | 154 | 165 | 6,000 |
| 2009/05/07 | 171 | 171 | 170 | 170 | 4,000 |
| 2009/05/01 | 167 | 167 | 160 | 165 | 7,000 |
| 2009/04/30 | 146 | 165 | 146 | 162 | 7,000 |
| 2009/04/28 | 146 | 146 | 146 | 146 | 1,000 |
| 2009/04/27 | 145 | 145 | 145 | 145 | 1,000 |
| 2009/04/23 | 142 | 145 | 142 | 145 | 11,000 |
| 2009/04/22 | 140 | 148 | 140 | 148 | 19,000 |
| 2009/04/21 | 141 | 150 | 139 | 150 | 4,000 |
| 2009/04/17 | 141 | 141 | 141 | 141 | 1,000 |
| 2009/04/16 | 140 | 140 | 136 | 136 | 2,000 |
| 2009/04/14 | 137 | 137 | 136 | 136 | 2,000 |
| 2009/04/09 | 144 | 144 | 134 | 134 | 3,000 |
| 2009/04/07 | 148 | 148 | 148 | 148 | 1,000 |
| 2009/04/06 | 148 | 148 | 148 | 148 | 1,000 |
| 2009/04/03 | 136 | 152 | 136 | 152 | 5,000 |
| 2009/04/02 | 144 | 154 | 144 | 154 | 12,000 |
| 2009/04/01 | 145 | 150 | 145 | 150 | 4,000 |
| 2009/03/31 | 135 | 150 | 135 | 150 | 5,000 |
| 2009/03/27 | 135 | 135 | 135 | 135 | 5,000 |
| 2009/03/25 | 137 | 137 | 137 | 137 | 1,000 |
| 2009/03/24 | 138 | 138 | 136 | 137 | 3,000 |
| 2009/03/23 | 136 | 137 | 136 | 137 | 2,000 |
| 2009/03/19 | 133 | 137 | 133 | 137 | 4,000 |
| 2009/03/18 | 138 | 138 | 130 | 137 | 6,000 |
| 2009/03/17 | 129 | 135 | 129 | 135 | 5,000 |
| 2009/03/16 | 116 | 130 | 116 | 130 | 7,000 |
| 2009/03/13 | 124 | 124 | 124 | 124 | 2,000 |
| 2009/03/12 | 124 | 124 | 124 | 124 | 5,000 |
| 2009/03/11 | 123 | 128 | 120 | 128 | 5,000 |
| 2009/03/09 | 118 | 124 | 118 | 124 | 6,000 |
| 2009/03/06 | 114 | 114 | 114 | 114 | 2,000 |
| 2009/03/05 | 116 | 116 | 115 | 115 | 2,000 |
| 2009/03/04 | 115 | 115 | 115 | 115 | 1,000 |
| 2009/03/03 | 125 | 125 | 124 | 124 | 7,000 |
| 2009/03/02 | 119 | 128 | 119 | 128 | 4,000 |
| 2009/02/27 | 110 | 119 | 110 | 119 | 16,000 |
| 2009/02/26 | 105 | 105 | 105 | 105 | 1,000 |
| 2009/02/25 | 105 | 105 | 105 | 105 | 4,000 |
| 2009/02/24 | 102 | 102 | 102 | 102 | 1,000 |
| 2009/02/23 | 106 | 106 | 100 | 101 | 26,000 |
| 2009/02/20 | 109 | 110 | 104 | 110 | 4,000 |
| 2009/02/18 | 111 | 111 | 111 | 111 | 1,000 |
| 2009/02/17 | 112 | 112 | 109 | 110 | 4,000 |
| 2009/02/16 | 118 | 118 | 111 | 111 | 11,000 |
| 2009/02/13 | 110 | 115 | 110 | 115 | 35,000 |
| 2009/02/12 | 111 | 118 | 108 | 118 | 8,000 |
| 2009/02/10 | 115 | 116 | 115 | 116 | 2,000 |
| 2009/02/09 | 112 | 112 | 112 | 112 | 4,000 |
| 2009/02/06 | 117 | 117 | 111 | 112 | 10,000 |
| 2009/02/05 | 113 | 113 | 112 | 112 | 12,000 |
| 2009/02/04 | 113 | 115 | 111 | 115 | 7,000 |
| 2009/02/03 | 120 | 120 | 111 | 111 | 25,000 |
| 2009/02/02 | 120 | 120 | 110 | 111 | 25,000 |
| 2009/01/30 | 122 | 124 | 110 | 120 | 40,000 |
| 2009/01/29 | 130 | 130 | 120 | 125 | 45,000 |
| 2009/01/28 | 128 | 135 | 123 | 135 | 18,000 |
| 2009/01/27 | 129 | 131 | 127 | 131 | 10,000 |
| 2009/01/26 | 130 | 132 | 130 | 132 | 10,000 |
| 2009/01/23 | 137 | 137 | 137 | 137 | 6,000 |
| 2009/01/22 | 140 | 140 | 137 | 137 | 6,000 |
| 2009/01/21 | 134 | 140 | 130 | 140 | 26,000 |
| 2009/01/20 | 140 | 140 | 136 | 139 | 6,000 |
| 2009/01/19 | 143 | 143 | 139 | 139 | 13,000 |
| 2009/01/16 | 140 | 140 | 139 | 139 | 7,000 |
| 2009/01/15 | 142 | 142 | 139 | 139 | 8,000 |
| 2009/01/14 | 145 | 145 | 139 | 143 | 19,000 |
| 2009/01/13 | 145 | 145 | 145 | 145 | 7,000 |
| 2009/01/09 | 144 | 144 | 139 | 144 | 16,000 |
| 2009/01/08 | 145 | 145 | 145 | 145 | 5,000 |
| 2009/01/07 | 144 | 145 | 140 | 140 | 7,000 |
| 2009/01/06 | 150 | 150 | 145 | 145 | 7,000 |
| 2009/01/05 | 145 | 145 | 145 | 145 | 1,000 |