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 |
---|---|---|---|---|---|
2010/12/30 | 187 | 187 | 187 | 187 | 1,000 |
2010/12/29 | 186 | 186 | 186 | 186 | 3,000 |
2010/12/28 | 185 | 186 | 184 | 186 | 3,000 |
2010/12/27 | 185 | 185 | 185 | 185 | 1,000 |
2010/12/24 | 182 | 183 | 182 | 183 | 16,000 |
2010/12/22 | 186 | 189 | 186 | 187 | 5,000 |
2010/12/21 | 183 | 186 | 180 | 186 | 46,000 |
2010/12/20 | 183 | 184 | 183 | 184 | 2,000 |
2010/12/17 | 186 | 186 | 186 | 186 | 5,000 |
2010/12/16 | 184 | 185 | 184 | 185 | 8,000 |
2010/12/15 | 183 | 185 | 180 | 185 | 6,000 |
2010/12/14 | 187 | 187 | 187 | 187 | 1,000 |
2010/12/13 | 183 | 187 | 183 | 187 | 4,000 |
2010/12/10 | 0 | 0 | 0 | 184 | 0 |
2010/12/09 | 182 | 184 | 170 | 184 | 21,000 |
2010/12/08 | 176 | 179 | 176 | 179 | 12,000 |
2010/12/07 | 184 | 184 | 181 | 181 | 2,000 |
2010/12/06 | 183 | 187 | 181 | 187 | 6,000 |
2010/12/03 | 185 | 186 | 181 | 186 | 29,000 |
2010/12/02 | 190 | 190 | 190 | 190 | 4,000 |
2010/12/01 | 190 | 190 | 190 | 190 | 2,000 |
2010/11/30 | 183 | 193 | 183 | 193 | 24,000 |
2010/11/29 | 178 | 183 | 178 | 183 | 2,000 |
2010/11/26 | 178 | 178 | 178 | 178 | 1,000 |
2010/11/25 | 0 | 0 | 0 | 183 | 0 |
2010/11/24 | 171 | 183 | 171 | 183 | 5,000 |
2010/11/22 | 168 | 179 | 168 | 179 | 19,000 |
2010/11/19 | 168 | 168 | 168 | 168 | 2,000 |
2010/11/18 | 166 | 168 | 166 | 166 | 4,000 |
2010/11/17 | 164 | 164 | 164 | 164 | 1,000 |
2010/11/16 | 168 | 168 | 168 | 168 | 3,000 |
2010/11/15 | 161 | 165 | 161 | 165 | 7,000 |
2010/11/12 | 162 | 162 | 162 | 162 | 1,000 |
2010/11/11 | 161 | 162 | 161 | 162 | 2,000 |
2010/11/10 | 163 | 163 | 163 | 163 | 5,000 |
2010/11/09 | 163 | 163 | 158 | 163 | 8,000 |
2010/11/08 | 165 | 165 | 165 | 165 | 1,000 |
2010/11/05 | 163 | 163 | 163 | 163 | 2,000 |
2010/11/04 | 163 | 163 | 163 | 163 | 1,000 |
2010/11/02 | 168 | 168 | 168 | 168 | 3,000 |
2010/11/01 | 164 | 164 | 164 | 164 | 2,000 |
2010/10/29 | 165 | 168 | 165 | 168 | 7,000 |
2010/10/28 | 156 | 163 | 156 | 163 | 8,000 |
2010/10/27 | 150 | 170 | 150 | 166 | 15,000 |
2010/10/26 | 154 | 154 | 151 | 153 | 9,000 |
2010/10/25 | 158 | 159 | 157 | 157 | 10,000 |
2010/10/22 | 160 | 160 | 159 | 159 | 6,000 |
2010/10/21 | 161 | 161 | 160 | 160 | 7,000 |
2010/10/20 | 163 | 163 | 161 | 161 | 6,000 |
2010/10/19 | 160 | 164 | 160 | 164 | 3,000 |
2010/10/18 | 165 | 165 | 160 | 160 | 7,000 |
2010/10/15 | 160 | 160 | 160 | 160 | 5,000 |
2010/10/14 | 164 | 164 | 161 | 161 | 3,000 |
2010/10/13 | 161 | 165 | 161 | 165 | 3,000 |
2010/10/12 | 161 | 161 | 161 | 161 | 2,000 |
2010/10/08 | 167 | 167 | 165 | 165 | 10,000 |
2010/10/07 | 170 | 170 | 166 | 166 | 13,000 |
2010/10/06 | 172 | 172 | 169 | 169 | 9,000 |
2010/10/05 | 171 | 171 | 170 | 170 | 7,000 |
2010/10/04 | 175 | 175 | 175 | 175 | 4,000 |
2010/10/01 | 176 | 176 | 175 | 175 | 6,000 |
2010/09/30 | 179 | 179 | 175 | 175 | 5,000 |
2010/09/29 | 0 | 0 | 0 | 184 | 0 |
2010/09/28 | 180 | 184 | 180 | 184 | 12,000 |
2010/09/27 | 190 | 190 | 190 | 190 | 2,000 |
2010/09/24 | 191 | 191 | 191 | 191 | 1,000 |
2010/09/22 | 183 | 187 | 183 | 187 | 2,000 |
2010/09/21 | 185 | 185 | 185 | 185 | 1,000 |
2010/09/17 | 187 | 187 | 187 | 187 | 6,000 |
2010/09/16 | 187 | 187 | 187 | 187 | 3,000 |
2010/09/15 | 0 | 0 | 0 | 186 | 0 |
2010/09/14 | 0 | 0 | 0 | 186 | 0 |
2010/09/13 | 0 | 0 | 0 | 186 | 0 |
2010/09/10 | 186 | 186 | 186 | 186 | 8,000 |
2010/09/09 | 0 | 0 | 0 | 191 | 0 |
2010/09/08 | 0 | 0 | 0 | 191 | 0 |
2010/09/07 | 0 | 0 | 0 | 191 | 0 |
2010/09/06 | 191 | 191 | 191 | 191 | 1,000 |
2010/09/03 | 0 | 0 | 0 | 196 | 0 |
2010/09/02 | 196 | 196 | 196 | 196 | 2,000 |
2010/09/01 | 198 | 199 | 194 | 199 | 6,000 |
2010/08/31 | 188 | 198 | 188 | 198 | 4,000 |
2010/08/30 | 0 | 0 | 0 | 188 | 0 |
2010/08/27 | 183 | 188 | 183 | 188 | 3,000 |
2010/08/26 | 0 | 0 | 0 | 188 | 0 |
2010/08/25 | 188 | 188 | 188 | 188 | 1,000 |
2010/08/24 | 0 | 0 | 0 | 190 | 0 |
2010/08/23 | 187 | 190 | 187 | 190 | 3,000 |
2010/08/20 | 183 | 183 | 183 | 183 | 1,000 |
2010/08/19 | 0 | 0 | 0 | 188 | 0 |
2010/08/18 | 188 | 188 | 188 | 188 | 1,000 |
2010/08/17 | 0 | 0 | 0 | 186 | 0 |
2010/08/16 | 0 | 0 | 0 | 186 | 0 |
2010/08/13 | 186 | 186 | 186 | 186 | 1,000 |
2010/08/12 | 185 | 185 | 185 | 185 | 4,000 |
2010/08/11 | 190 | 190 | 187 | 187 | 21,000 |
2010/08/10 | 195 | 195 | 195 | 195 | 1,000 |
2010/08/09 | 191 | 191 | 183 | 190 | 11,000 |
2010/08/06 | 196 | 196 | 196 | 196 | 1,000 |
2010/08/05 | 195 | 195 | 195 | 195 | 1,000 |
2010/08/04 | 194 | 194 | 194 | 194 | 1,000 |
2010/08/03 | 197 | 197 | 197 | 197 | 3,000 |
2010/08/02 | 203 | 203 | 203 | 203 | 2,000 |
2010/07/30 | 194 | 204 | 194 | 204 | 5,000 |
2010/07/29 | 191 | 193 | 191 | 193 | 5,000 |
2010/07/28 | 0 | 0 | 0 | 198 | 0 |
2010/07/27 | 193 | 198 | 188 | 198 | 9,000 |
2010/07/26 | 189 | 189 | 189 | 189 | 2,000 |
2010/07/23 | 0 | 0 | 0 | 194 | 0 |
2010/07/22 | 194 | 194 | 194 | 194 | 2,000 |
2010/07/21 | 195 | 195 | 195 | 195 | 1,000 |
2010/07/20 | 194 | 196 | 194 | 196 | 2,000 |
2010/07/16 | 210 | 210 | 210 | 210 | 2,000 |
2010/07/15 | 0 | 0 | 0 | 215 | 0 |
2010/07/14 | 0 | 0 | 0 | 215 | 0 |
2010/07/13 | 0 | 0 | 0 | 215 | 0 |
2010/07/12 | 207 | 215 | 207 | 215 | 2,000 |
2010/07/09 | 203 | 208 | 203 | 208 | 6,000 |
2010/07/08 | 0 | 0 | 0 | 204 | 0 |
2010/07/07 | 0 | 0 | 0 | 204 | 0 |
2010/07/06 | 0 | 0 | 0 | 204 | 0 |
2010/07/05 | 204 | 204 | 204 | 204 | 1,000 |
2010/07/02 | 204 | 204 | 204 | 204 | 3,000 |
2010/07/01 | 197 | 197 | 197 | 197 | 1,000 |
2010/06/30 | 0 | 0 | 0 | 202 | 0 |
2010/06/29 | 0 | 0 | 0 | 202 | 0 |
2010/06/28 | 202 | 202 | 202 | 202 | 5,000 |
2010/06/25 | 0 | 0 | 0 | 198 | 0 |
2010/06/24 | 195 | 198 | 195 | 198 | 2,000 |
2010/06/23 | 191 | 191 | 191 | 191 | 1,000 |
2010/06/22 | 194 | 195 | 194 | 195 | 2,000 |
2010/06/21 | 197 | 197 | 197 | 197 | 1,000 |
2010/06/18 | 199 | 199 | 194 | 194 | 2,000 |
2010/06/17 | 194 | 194 | 194 | 194 | 2,000 |
2010/06/16 | 202 | 202 | 202 | 202 | 1,000 |
2010/06/15 | 0 | 0 | 0 | 200 | 0 |
2010/06/14 | 0 | 0 | 0 | 200 | 0 |
2010/06/11 | 184 | 200 | 184 | 200 | 4,000 |
2010/06/10 | 0 | 0 | 0 | 189 | 0 |
2010/06/09 | 189 | 189 | 189 | 189 | 1,000 |
2010/06/08 | 0 | 0 | 0 | 202 | 0 |
2010/06/07 | 197 | 202 | 197 | 202 | 3,000 |
2010/06/04 | 0 | 0 | 0 | 200 | 0 |
2010/06/03 | 190 | 200 | 190 | 200 | 2,000 |
2010/06/02 | 202 | 202 | 202 | 202 | 3,000 |
2010/06/01 | 200 | 200 | 200 | 200 | 2,000 |
2010/05/31 | 185 | 202 | 185 | 202 | 10,000 |
2010/05/28 | 175 | 175 | 175 | 175 | 5,000 |
2010/05/27 | 173 | 176 | 173 | 176 | 6,000 |
2010/05/26 | 172 | 177 | 172 | 177 | 3,000 |
2010/05/25 | 172 | 173 | 172 | 173 | 10,000 |
2010/05/24 | 173 | 173 | 172 | 172 | 4,000 |
2010/05/21 | 172 | 173 | 172 | 173 | 3,000 |
2010/05/20 | 185 | 185 | 178 | 180 | 13,000 |
2010/05/19 | 192 | 192 | 190 | 190 | 3,000 |
2010/05/18 | 199 | 199 | 199 | 199 | 1,000 |
2010/05/17 | 200 | 200 | 194 | 199 | 8,000 |
2010/05/14 | 0 | 0 | 0 | 200 | 0 |
2010/05/13 | 0 | 0 | 0 | 200 | 0 |
2010/05/12 | 193 | 200 | 193 | 200 | 14,000 |
2010/05/11 | 205 | 205 | 200 | 200 | 3,000 |
2010/05/10 | 203 | 210 | 203 | 205 | 7,000 |
2010/05/07 | 215 | 215 | 215 | 215 | 3,000 |
2010/05/06 | 215 | 215 | 215 | 215 | 2,000 |
2010/04/30 | 218 | 219 | 215 | 215 | 4,000 |
2010/04/28 | 207 | 215 | 207 | 215 | 3,000 |
2010/04/27 | 218 | 218 | 218 | 218 | 2,000 |
2010/04/26 | 205 | 213 | 205 | 213 | 7,000 |
2010/04/23 | 202 | 205 | 202 | 205 | 2,000 |
2010/04/22 | 203 | 209 | 203 | 209 | 2,000 |
2010/04/21 | 0 | 0 | 0 | 209 | 0 |
2010/04/20 | 0 | 0 | 0 | 209 | 0 |
2010/04/19 | 203 | 209 | 203 | 209 | 3,000 |
2010/04/16 | 210 | 210 | 203 | 209 | 6,000 |
2010/04/15 | 211 | 211 | 211 | 211 | 1,000 |
2010/04/14 | 0 | 0 | 0 | 212 | 0 |
2010/04/13 | 0 | 0 | 0 | 212 | 0 |
2010/04/12 | 206 | 212 | 206 | 212 | 4,000 |
2010/04/09 | 0 | 0 | 0 | 205 | 0 |
2010/04/08 | 195 | 205 | 195 | 205 | 4,000 |
2010/04/07 | 202 | 202 | 200 | 200 | 3,000 |
2010/04/06 | 204 | 204 | 204 | 204 | 1,000 |
2010/04/05 | 208 | 208 | 206 | 208 | 5,000 |
2010/04/02 | 204 | 216 | 203 | 216 | 14,000 |
2010/04/01 | 205 | 216 | 205 | 216 | 3,000 |
2010/03/31 | 216 | 216 | 216 | 216 | 1,000 |
2010/03/30 | 195 | 200 | 195 | 200 | 7,000 |
2010/03/29 | 201 | 201 | 193 | 193 | 2,000 |
2010/03/26 | 218 | 219 | 215 | 219 | 5,000 |
2010/03/25 | 227 | 227 | 219 | 219 | 2,000 |
2010/03/24 | 220 | 227 | 220 | 225 | 9,000 |
2010/03/23 | 210 | 214 | 209 | 214 | 10,000 |
2010/03/19 | 205 | 210 | 205 | 210 | 7,000 |
2010/03/18 | 205 | 205 | 205 | 205 | 1,000 |
2010/03/17 | 202 | 202 | 200 | 201 | 6,000 |
2010/03/16 | 196 | 201 | 196 | 201 | 5,000 |
2010/03/15 | 195 | 202 | 195 | 202 | 5,000 |
2010/03/10 | 198 | 199 | 198 | 199 | 2,000 |
2010/03/09 | 197 | 197 | 197 | 197 | 2,000 |
2010/03/08 | 190 | 193 | 190 | 193 | 4,000 |
2010/03/05 | 188 | 188 | 188 | 188 | 1,000 |
2010/03/04 | 185 | 188 | 185 | 188 | 2,000 |
2010/03/03 | 184 | 189 | 184 | 189 | 2,000 |
2010/03/02 | 185 | 185 | 185 | 185 | 3,000 |
2010/03/01 | 188 | 188 | 185 | 185 | 11,000 |
2010/02/26 | 185 | 188 | 185 | 188 | 4,000 |
2010/02/25 | 188 | 188 | 188 | 188 | 1,000 |
2010/02/23 | 179 | 180 | 178 | 180 | 8,000 |
2010/02/22 | 178 | 180 | 178 | 180 | 6,000 |
2010/02/19 | 180 | 180 | 177 | 177 | 6,000 |
2010/02/18 | 179 | 180 | 179 | 180 | 4,000 |
2010/02/17 | 172 | 172 | 172 | 172 | 4,000 |
2010/02/16 | 175 | 177 | 173 | 177 | 7,000 |
2010/02/15 | 180 | 180 | 180 | 180 | 4,000 |
2010/02/10 | 177 | 180 | 177 | 180 | 6,000 |
2010/02/09 | 175 | 175 | 175 | 175 | 3,000 |
2010/02/08 | 182 | 182 | 182 | 182 | 11,000 |
2010/02/05 | 184 | 186 | 184 | 186 | 11,000 |
2010/02/04 | 194 | 194 | 187 | 187 | 13,000 |
2010/02/03 | 183 | 184 | 183 | 184 | 4,000 |
2010/02/02 | 185 | 185 | 183 | 183 | 7,000 |
2010/02/01 | 186 | 186 | 183 | 183 | 10,000 |
2010/01/29 | 182 | 192 | 182 | 190 | 7,000 |
2010/01/28 | 182 | 182 | 182 | 182 | 1,000 |
2010/01/27 | 180 | 180 | 177 | 177 | 10,000 |
2010/01/26 | 182 | 182 | 182 | 182 | 3,000 |
2010/01/25 | 179 | 179 | 179 | 179 | 3,000 |
2010/01/22 | 178 | 178 | 177 | 178 | 6,000 |
2010/01/21 | 177 | 180 | 177 | 180 | 6,000 |
2010/01/20 | 182 | 182 | 178 | 178 | 9,000 |
2010/01/19 | 186 | 187 | 186 | 187 | 2,000 |
2010/01/18 | 182 | 183 | 181 | 181 | 10,000 |
2010/01/15 | 175 | 176 | 175 | 176 | 4,000 |
2010/01/14 | 176 | 176 | 176 | 176 | 2,000 |
2010/01/13 | 179 | 179 | 175 | 175 | 7,000 |
2010/01/12 | 174 | 176 | 173 | 176 | 9,000 |
2010/01/08 | 170 | 171 | 170 | 170 | 13,000 |
2010/01/07 | 168 | 168 | 168 | 168 | 3,000 |
2010/01/06 | 170 | 170 | 168 | 168 | 5,000 |
2010/01/05 | 172 | 172 | 171 | 171 | 13,000 |
2010/01/04 | 172 | 173 | 170 | 171 | 12,000 |