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 |
---|---|---|---|---|---|
2013/12/30 | 309 | 315 | 302 | 310 | 226,900 |
2013/12/27 | 282 | 300 | 280 | 300 | 186,100 |
2013/12/26 | 277 | 290 | 277 | 280 | 126,000 |
2013/12/25 | 275 | 278 | 273 | 278 | 61,600 |
2013/12/24 | 276 | 277 | 272 | 277 | 151,500 |
2013/12/20 | 270 | 277 | 270 | 273 | 31,700 |
2013/12/19 | 277 | 277 | 270 | 270 | 121,200 |
2013/12/18 | 269 | 279 | 268 | 279 | 109,200 |
2013/12/17 | 261 | 268 | 259 | 268 | 98,700 |
2013/12/16 | 267 | 267 | 257 | 259 | 56,300 |
2013/12/13 | 267 | 269 | 265 | 269 | 35,800 |
2013/12/12 | 272 | 272 | 266 | 268 | 31,100 |
2013/12/11 | 277 | 280 | 271 | 271 | 50,300 |
2013/12/10 | 284 | 285 | 278 | 278 | 52,000 |
2013/12/09 | 288 | 290 | 280 | 283 | 88,200 |
2013/12/06 | 294 | 294 | 288 | 290 | 47,700 |
2013/12/05 | 286 | 295 | 283 | 290 | 147,100 |
2013/12/04 | 280 | 289 | 280 | 289 | 17,900 |
2013/12/03 | 281 | 290 | 281 | 287 | 78,200 |
2013/12/02 | 275 | 281 | 275 | 279 | 35,000 |
2013/11/29 | 275 | 277 | 272 | 275 | 33,800 |
2013/11/28 | 271 | 275 | 271 | 275 | 15,400 |
2013/11/27 | 273 | 274 | 270 | 270 | 9,600 |
2013/11/26 | 274 | 275 | 273 | 273 | 4,700 |
2013/11/25 | 275 | 276 | 271 | 274 | 29,900 |
2013/11/22 | 272 | 278 | 272 | 275 | 24,700 |
2013/11/21 | 272 | 273 | 270 | 272 | 27,100 |
2013/11/20 | 272 | 272 | 268 | 268 | 11,000 |
2013/11/19 | 266 | 271 | 263 | 270 | 22,300 |
2013/11/18 | 269 | 272 | 266 | 269 | 12,000 |
2013/11/15 | 267 | 268 | 266 | 267 | 14,800 |
2013/11/14 | 264 | 267 | 264 | 265 | 10,600 |
2013/11/13 | 269 | 269 | 262 | 263 | 14,700 |
2013/11/12 | 260 | 262 | 258 | 262 | 24,100 |
2013/11/11 | 263 | 269 | 258 | 260 | 30,000 |
2013/11/08 | 268 | 269 | 261 | 261 | 27,600 |
2013/11/07 | 279 | 280 | 274 | 275 | 14,700 |
2013/11/06 | 279 | 279 | 270 | 277 | 44,700 |
2013/11/05 | 284 | 284 | 270 | 278 | 43,700 |
2013/11/01 | 295 | 296 | 278 | 284 | 205,400 |
2013/10/31 | 320 | 333 | 294 | 300 | 619,600 |
2013/10/30 | 267 | 272 | 267 | 272 | 39,600 |
2013/10/29 | 268 | 268 | 264 | 265 | 7,700 |
2013/10/28 | 258 | 268 | 257 | 268 | 42,500 |
2013/10/25 | 255 | 257 | 254 | 257 | 21,500 |
2013/10/24 | 254 | 256 | 254 | 255 | 14,300 |
2013/10/23 | 253 | 257 | 252 | 252 | 36,100 |
2013/10/22 | 249 | 252 | 246 | 251 | 43,400 |
2013/10/21 | 250 | 251 | 247 | 250 | 36,300 |
2013/10/18 | 250 | 251 | 249 | 251 | 13,200 |
2013/10/17 | 247 | 251 | 245 | 251 | 19,100 |
2013/10/16 | 248 | 248 | 246 | 247 | 1,400 |
2013/10/15 | 248 | 249 | 243 | 247 | 12,000 |
2013/10/11 | 245 | 247 | 243 | 244 | 15,100 |
2013/10/10 | 240 | 252 | 238 | 238 | 41,500 |
2013/10/09 | 239 | 240 | 236 | 240 | 4,100 |
2013/10/08 | 240 | 241 | 232 | 241 | 8,100 |
2013/10/07 | 243 | 243 | 237 | 240 | 12,200 |
2013/10/04 | 242 | 243 | 242 | 243 | 3,800 |
2013/10/03 | 244 | 246 | 240 | 244 | 21,300 |
2013/10/02 | 248 | 248 | 245 | 245 | 7,200 |
2013/10/01 | 248 | 252 | 244 | 244 | 22,700 |
2013/09/30 | 247 | 248 | 243 | 248 | 26,900 |
2013/09/27 | 245 | 247 | 245 | 247 | 4,300 |
2013/09/26 | 244 | 247 | 244 | 247 | 14,300 |
2013/09/25 | 259 | 259 | 253 | 255 | 26,200 |
2013/09/24 | 248 | 254 | 245 | 254 | 42,800 |
2013/09/20 | 247 | 248 | 243 | 246 | 38,400 |
2013/09/19 | 245 | 249 | 242 | 247 | 13,500 |
2013/09/18 | 243 | 244 | 240 | 241 | 33,200 |
2013/09/17 | 240 | 247 | 238 | 240 | 70,000 |
2013/09/13 | 240 | 242 | 240 | 240 | 25,400 |
2013/09/12 | 240 | 242 | 240 | 240 | 7,300 |
2013/09/11 | 241 | 243 | 240 | 241 | 3,600 |
2013/09/10 | 240 | 242 | 240 | 241 | 3,500 |
2013/09/09 | 241 | 241 | 237 | 238 | 47,700 |
2013/09/06 | 237 | 238 | 236 | 237 | 8,500 |
2013/09/05 | 236 | 240 | 236 | 237 | 7,100 |
2013/09/04 | 236 | 244 | 236 | 240 | 24,300 |
2013/09/03 | 243 | 244 | 236 | 244 | 6,900 |
2013/09/02 | 232 | 244 | 232 | 238 | 4,400 |
2013/08/30 | 240 | 240 | 240 | 240 | 1,000 |
2013/08/29 | 240 | 246 | 240 | 240 | 7,000 |
2013/08/28 | 240 | 240 | 240 | 240 | 5,000 |
2013/08/27 | 243 | 243 | 242 | 242 | 5,000 |
2013/08/23 | 244 | 244 | 240 | 242 | 16,000 |
2013/08/21 | 248 | 248 | 240 | 242 | 36,000 |
2013/08/20 | 245 | 248 | 245 | 245 | 5,000 |
2013/08/16 | 248 | 249 | 248 | 249 | 2,000 |
2013/08/15 | 246 | 249 | 245 | 245 | 5,000 |
2013/08/14 | 252 | 252 | 246 | 248 | 15,000 |
2013/08/13 | 250 | 250 | 250 | 250 | 6,000 |
2013/08/09 | 243 | 250 | 243 | 250 | 3,000 |
2013/08/08 | 247 | 247 | 244 | 244 | 9,000 |
2013/08/07 | 247 | 251 | 245 | 251 | 7,000 |
2013/08/06 | 246 | 252 | 246 | 252 | 7,000 |
2013/08/05 | 248 | 253 | 248 | 253 | 7,000 |
2013/08/02 | 256 | 257 | 249 | 250 | 23,000 |
2013/08/01 | 254 | 254 | 254 | 254 | 2,000 |
2013/07/31 | 254 | 254 | 254 | 254 | 4,000 |
2013/07/30 | 243 | 254 | 243 | 251 | 22,000 |
2013/07/29 | 250 | 250 | 244 | 244 | 10,000 |
2013/07/26 | 248 | 254 | 247 | 251 | 10,000 |
2013/07/25 | 250 | 254 | 249 | 254 | 28,000 |
2013/07/24 | 251 | 251 | 240 | 248 | 18,000 |
2013/07/23 | 252 | 252 | 246 | 251 | 19,000 |
2013/07/22 | 252 | 252 | 249 | 249 | 6,000 |
2013/07/19 | 249 | 253 | 239 | 252 | 59,000 |
2013/07/18 | 241 | 250 | 238 | 248 | 30,000 |
2013/07/17 | 248 | 248 | 240 | 240 | 17,000 |
2013/07/16 | 248 | 248 | 246 | 248 | 5,000 |
2013/07/12 | 245 | 246 | 245 | 246 | 16,000 |
2013/07/11 | 242 | 244 | 242 | 244 | 3,000 |
2013/07/10 | 240 | 241 | 238 | 238 | 7,000 |
2013/07/09 | 241 | 243 | 238 | 243 | 8,000 |
2013/07/08 | 240 | 241 | 237 | 238 | 12,000 |
2013/07/05 | 232 | 240 | 232 | 240 | 14,000 |
2013/07/04 | 233 | 235 | 233 | 233 | 9,000 |
2013/07/03 | 237 | 237 | 233 | 233 | 7,000 |
2013/07/02 | 236 | 238 | 236 | 237 | 11,000 |
2013/07/01 | 232 | 235 | 232 | 235 | 6,000 |
2013/06/28 | 224 | 238 | 224 | 237 | 22,000 |
2013/06/27 | 222 | 229 | 222 | 224 | 12,000 |
2013/06/26 | 224 | 230 | 224 | 230 | 3,000 |
2013/06/25 | 226 | 230 | 222 | 223 | 8,000 |
2013/06/24 | 237 | 237 | 233 | 233 | 5,000 |
2013/06/21 | 230 | 230 | 223 | 230 | 13,000 |
2013/06/20 | 228 | 233 | 228 | 231 | 7,000 |
2013/06/19 | 230 | 233 | 230 | 231 | 24,000 |
2013/06/18 | 239 | 239 | 234 | 235 | 3,000 |
2013/06/14 | 233 | 235 | 230 | 230 | 11,000 |
2013/06/13 | 232 | 232 | 230 | 230 | 2,000 |
2013/06/12 | 231 | 231 | 228 | 231 | 4,000 |
2013/06/11 | 231 | 231 | 231 | 231 | 1,000 |
2013/06/10 | 223 | 232 | 223 | 226 | 5,000 |
2013/06/07 | 220 | 236 | 220 | 221 | 28,000 |
2013/06/06 | 234 | 234 | 230 | 230 | 3,000 |
2013/06/05 | 231 | 237 | 231 | 237 | 4,000 |
2013/06/04 | 238 | 238 | 230 | 235 | 12,000 |
2013/06/03 | 235 | 238 | 235 | 238 | 13,000 |
2013/05/31 | 239 | 239 | 235 | 235 | 8,000 |
2013/05/30 | 236 | 239 | 231 | 239 | 19,000 |
2013/05/29 | 239 | 239 | 239 | 239 | 3,000 |
2013/05/28 | 233 | 238 | 233 | 236 | 10,000 |
2013/05/27 | 240 | 240 | 235 | 237 | 18,000 |
2013/05/24 | 241 | 250 | 236 | 240 | 31,000 |
2013/05/23 | 252 | 252 | 241 | 241 | 73,000 |
2013/05/22 | 252 | 254 | 251 | 252 | 25,000 |
2013/05/21 | 251 | 253 | 251 | 251 | 15,000 |
2013/05/20 | 254 | 256 | 251 | 253 | 45,000 |
2013/05/17 | 256 | 257 | 250 | 253 | 18,000 |
2013/05/16 | 255 | 257 | 246 | 257 | 41,000 |
2013/05/15 | 258 | 261 | 256 | 256 | 24,000 |
2013/05/14 | 259 | 261 | 257 | 257 | 21,000 |
2013/05/13 | 268 | 268 | 260 | 261 | 22,000 |
2013/05/10 | 270 | 271 | 260 | 260 | 26,000 |
2013/05/09 | 270 | 276 | 270 | 270 | 32,000 |
2013/05/08 | 266 | 269 | 266 | 267 | 12,000 |
2013/05/07 | 262 | 265 | 260 | 264 | 60,000 |
2013/05/02 | 262 | 268 | 262 | 265 | 43,000 |
2013/05/01 | 255 | 258 | 255 | 258 | 43,000 |
2013/04/30 | 250 | 255 | 250 | 255 | 16,000 |
2013/04/26 | 254 | 254 | 253 | 253 | 13,000 |
2013/04/25 | 251 | 254 | 251 | 253 | 13,000 |
2013/04/24 | 254 | 254 | 252 | 252 | 18,000 |
2013/04/23 | 255 | 255 | 253 | 253 | 11,000 |
2013/04/22 | 252 | 257 | 252 | 257 | 16,000 |
2013/04/19 | 255 | 255 | 252 | 252 | 23,000 |
2013/04/18 | 251 | 261 | 251 | 258 | 55,000 |
2013/04/17 | 249 | 250 | 248 | 250 | 22,000 |
2013/04/16 | 243 | 244 | 240 | 243 | 14,000 |
2013/04/15 | 248 | 248 | 238 | 244 | 43,000 |
2013/04/12 | 250 | 250 | 245 | 245 | 12,000 |
2013/04/11 | 248 | 250 | 245 | 250 | 19,000 |
2013/04/10 | 250 | 251 | 246 | 248 | 22,000 |
2013/04/09 | 252 | 252 | 247 | 250 | 20,000 |
2013/04/08 | 252 | 256 | 252 | 252 | 10,000 |
2013/04/05 | 258 | 261 | 247 | 249 | 34,000 |
2013/04/04 | 242 | 242 | 242 | 242 | 3,000 |
2013/04/03 | 232 | 240 | 232 | 239 | 6,000 |
2013/04/02 | 234 | 235 | 230 | 235 | 15,000 |
2013/04/01 | 247 | 247 | 234 | 235 | 9,000 |
2013/03/29 | 256 | 256 | 247 | 247 | 26,000 |
2013/03/28 | 252 | 255 | 249 | 255 | 14,000 |
2013/03/27 | 255 | 257 | 248 | 252 | 29,000 |
2013/03/26 | 262 | 265 | 260 | 260 | 30,000 |
2013/03/25 | 272 | 274 | 270 | 274 | 8,000 |
2013/03/22 | 274 | 274 | 270 | 273 | 25,000 |
2013/03/21 | 274 | 279 | 272 | 279 | 30,000 |
2013/03/19 | 269 | 276 | 269 | 274 | 57,000 |
2013/03/18 | 267 | 269 | 260 | 269 | 30,000 |
2013/03/15 | 264 | 269 | 262 | 269 | 35,000 |
2013/03/14 | 260 | 264 | 260 | 264 | 26,000 |
2013/03/13 | 257 | 262 | 257 | 257 | 9,000 |
2013/03/12 | 265 | 269 | 257 | 263 | 57,000 |
2013/03/11 | 259 | 269 | 259 | 265 | 72,000 |
2013/03/08 | 245 | 260 | 245 | 252 | 138,000 |
2013/03/07 | 239 | 243 | 239 | 242 | 41,000 |
2013/03/06 | 240 | 240 | 237 | 238 | 13,000 |
2013/03/05 | 237 | 239 | 237 | 239 | 19,000 |
2013/03/04 | 235 | 238 | 233 | 238 | 53,000 |
2013/03/01 | 234 | 234 | 231 | 231 | 4,000 |
2013/02/28 | 235 | 235 | 231 | 235 | 20,000 |
2013/02/27 | 227 | 235 | 227 | 235 | 49,000 |
2013/02/26 | 228 | 228 | 225 | 227 | 28,000 |
2013/02/25 | 228 | 228 | 218 | 223 | 45,000 |
2013/02/22 | 224 | 226 | 224 | 226 | 10,000 |
2013/02/21 | 227 | 227 | 222 | 225 | 26,000 |
2013/02/20 | 228 | 229 | 224 | 228 | 25,000 |
2013/02/19 | 225 | 228 | 225 | 228 | 18,000 |
2013/02/18 | 220 | 225 | 217 | 225 | 28,000 |
2013/02/15 | 222 | 223 | 216 | 221 | 20,000 |
2013/02/14 | 222 | 229 | 222 | 222 | 39,000 |
2013/02/13 | 220 | 222 | 216 | 222 | 57,000 |
2013/02/12 | 219 | 221 | 219 | 220 | 19,000 |
2013/02/08 | 219 | 219 | 217 | 217 | 30,000 |
2013/02/07 | 222 | 222 | 218 | 219 | 15,000 |
2013/02/06 | 221 | 224 | 221 | 222 | 18,000 |
2013/02/05 | 218 | 221 | 218 | 221 | 11,000 |
2013/02/04 | 221 | 224 | 219 | 221 | 75,000 |
2013/02/01 | 213 | 216 | 211 | 214 | 29,000 |
2013/01/31 | 210 | 214 | 210 | 213 | 20,000 |
2013/01/30 | 213 | 214 | 210 | 214 | 49,000 |
2013/01/29 | 211 | 213 | 210 | 211 | 26,000 |
2013/01/28 | 212 | 215 | 209 | 215 | 45,000 |
2013/01/25 | 210 | 210 | 208 | 208 | 11,000 |
2013/01/24 | 206 | 207 | 206 | 207 | 6,000 |
2013/01/23 | 207 | 210 | 206 | 206 | 20,000 |
2013/01/22 | 209 | 210 | 208 | 208 | 16,000 |
2013/01/21 | 211 | 211 | 210 | 210 | 15,000 |
2013/01/18 | 208 | 208 | 208 | 208 | 7,000 |
2013/01/17 | 209 | 209 | 206 | 206 | 22,000 |
2013/01/16 | 212 | 212 | 206 | 208 | 40,000 |
2013/01/15 | 208 | 211 | 208 | 211 | 13,000 |
2013/01/11 | 207 | 211 | 207 | 209 | 24,000 |
2013/01/10 | 207 | 210 | 207 | 207 | 23,000 |
2013/01/09 | 202 | 204 | 202 | 204 | 9,000 |
2013/01/08 | 205 | 207 | 204 | 206 | 25,000 |
2013/01/07 | 203 | 206 | 202 | 206 | 33,000 |
2013/01/04 | 200 | 204 | 200 | 203 | 18,000 |