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 |
|---|---|---|---|---|---|
| 2022/12/30 | 978 | 990 | 971 | 976 | 119,800 |
| 2022/12/29 | 980 | 998 | 948 | 978 | 406,800 |
| 2022/12/28 | 970 | 996 | 954 | 993 | 344,900 |
| 2022/12/27 | 890 | 968 | 876 | 962 | 453,300 |
| 2022/12/26 | 911 | 926 | 762 | 889 | 890,900 |
| 2022/12/23 | 986 | 1,010 | 905 | 912 | 381,900 |
| 2022/12/22 | 1,011 | 1,016 | 990 | 991 | 112,400 |
| 2022/12/21 | 990 | 1,021 | 975 | 1,012 | 265,000 |
| 2022/12/20 | 1,029 | 1,054 | 979 | 1,005 | 423,300 |
| 2022/12/19 | 1,025 | 1,100 | 1,014 | 1,040 | 491,500 |
| 2022/12/16 | 955 | 1,025 | 954 | 1,025 | 319,700 |
| 2022/12/15 | 993 | 1,002 | 959 | 970 | 134,100 |
| 2022/12/14 | 1,014 | 1,019 | 982 | 991 | 217,100 |
| 2022/12/13 | 1,014 | 1,028 | 990 | 1,024 | 181,100 |
| 2022/12/12 | 999 | 1,029 | 973 | 1,008 | 299,600 |
| 2022/12/09 | 986 | 999 | 850 | 977 | 909,100 |
| 2022/12/08 | 998 | 1,030 | 984 | 988 | 292,400 |
| 2022/12/07 | 999 | 1,014 | 986 | 987 | 138,800 |
| 2022/12/06 | 988 | 1,018 | 970 | 1,008 | 162,300 |
| 2022/12/05 | 1,006 | 1,059 | 987 | 996 | 238,500 |
| 2022/12/02 | 995 | 1,017 | 980 | 1,002 | 104,000 |
| 2022/12/01 | 1,002 | 1,020 | 990 | 1,002 | 129,300 |
| 2022/11/30 | 965 | 1,025 | 958 | 999 | 193,500 |
| 2022/11/29 | 991 | 994 | 933 | 965 | 328,700 |
| 2022/11/28 | 986 | 1,018 | 920 | 996 | 257,300 |
| 2022/11/25 | 1,025 | 1,060 | 998 | 1,001 | 288,700 |
| 2022/11/24 | 1,068 | 1,277 | 1,008 | 1,023 | 1,390,400 |
| 2022/11/22 | 1,000 | 1,037 | 988 | 1,008 | 230,200 |
| 2022/11/21 | 995 | 1,030 | 993 | 1,000 | 117,300 |
| 2022/11/18 | 1,000 | 1,010 | 985 | 991 | 89,500 |
| 2022/11/17 | 985 | 1,026 | 985 | 1,004 | 136,700 |
| 2022/11/16 | 1,006 | 1,011 | 954 | 985 | 146,200 |
| 2022/11/15 | 912 | 1,025 | 904 | 1,004 | 202,700 |
| 2022/11/14 | 902 | 929 | 890 | 925 | 168,900 |
| 2022/11/11 | 897 | 948 | 875 | 929 | 392,200 |
| 2022/11/10 | 1,032 | 1,033 | 867 | 909 | 1,164,700 |
| 2022/11/09 | 1,090 | 1,127 | 1,008 | 1,016 | 310,800 |
| 2022/11/08 | 1,348 | 1,348 | 1,099 | 1,120 | 374,400 |
| 2022/11/07 | 1,479 | 1,567 | 1,304 | 1,323 | 277,400 |
| 2022/11/04 | 1,558 | 1,584 | 1,488 | 1,499 | 151,600 |
| 2022/11/02 | 1,634 | 1,665 | 1,525 | 1,574 | 171,100 |
| 2022/11/01 | 1,671 | 1,730 | 1,578 | 1,634 | 183,600 |
| 2022/10/31 | 1,730 | 1,781 | 1,610 | 1,661 | 190,800 |
| 2022/10/28 | 1,606 | 1,737 | 1,575 | 1,730 | 261,400 |
| 2022/10/27 | 1,500 | 1,716 | 1,476 | 1,642 | 733,000 |
| 2022/10/26 | 1,428 | 1,459 | 1,400 | 1,416 | 128,100 |
| 2022/10/25 | 1,301 | 1,388 | 1,280 | 1,368 | 196,900 |
| 2022/10/24 | 1,151 | 1,300 | 1,145 | 1,271 | 233,400 |
| 2022/10/21 | 1,169 | 1,182 | 1,137 | 1,141 | 160,600 |
| 2022/10/20 | 1,092 | 1,168 | 1,063 | 1,157 | 165,100 |
| 2022/10/19 | 1,074 | 1,145 | 1,074 | 1,104 | 166,800 |
| 2022/10/18 | 1,144 | 1,161 | 1,061 | 1,068 | 196,300 |
| 2022/10/17 | 1,160 | 1,189 | 1,085 | 1,135 | 118,700 |
| 2022/10/14 | 1,140 | 1,169 | 1,117 | 1,166 | 72,500 |
| 2022/10/13 | 1,106 | 1,184 | 1,073 | 1,149 | 167,200 |
| 2022/10/12 | 989 | 1,111 | 977 | 1,106 | 219,100 |
| 2022/10/11 | 975 | 1,004 | 975 | 985 | 52,000 |
| 2022/10/07 | 991 | 1,004 | 943 | 980 | 91,600 |
| 2022/10/06 | 980 | 1,021 | 965 | 993 | 93,000 |
| 2022/10/05 | 909 | 999 | 909 | 980 | 163,500 |
| 2022/10/04 | 847 | 956 | 821 | 884 | 112,200 |
| 2022/10/03 | 840 | 845 | 806 | 806 | 97,800 |
| 2022/09/30 | 861 | 887 | 857 | 870 | 31,500 |
| 2022/09/29 | 880 | 898 | 870 | 874 | 39,400 |
| 2022/09/28 | 880 | 900 | 870 | 887 | 35,300 |
| 2022/09/27 | 879 | 901 | 871 | 890 | 37,500 |
| 2022/09/26 | 888 | 906 | 876 | 886 | 14,800 |
| 2022/09/22 | 872 | 914 | 872 | 900 | 131,200 |
| 2022/09/21 | 856 | 935 | 856 | 902 | 123,100 |
| 2022/09/20 | 881 | 914 | 881 | 900 | 82,900 |
| 2022/09/16 | 933 | 974 | 929 | 941 | 65,200 |
| 2022/09/15 | 966 | 976 | 962 | 963 | 14,500 |
| 2022/09/14 | 947 | 1,000 | 947 | 981 | 32,400 |
| 2022/09/13 | 979 | 991 | 951 | 977 | 35,100 |
| 2022/09/12 | 1,009 | 1,009 | 986 | 991 | 10,700 |
| 2022/09/09 | 969 | 1,005 | 969 | 1,002 | 10,200 |
| 2022/09/08 | 988 | 1,010 | 968 | 968 | 16,700 |
| 2022/09/07 | 1,029 | 1,029 | 964 | 984 | 35,900 |
| 2022/09/06 | 994 | 1,028 | 994 | 1,017 | 27,700 |
| 2022/09/05 | 1,005 | 1,025 | 991 | 993 | 29,100 |
| 2022/09/02 | 1,090 | 1,230 | 995 | 1,032 | 211,000 |
| 2022/09/01 | 1,160 | 1,160 | 1,015 | 1,060 | 182,700 |
| 2022/08/31 | 1,141 | 1,380 | 1,141 | 1,219 | 466,000 |
| 2022/08/30 | 1,013 | 1,130 | 995 | 1,120 | 192,800 |
| 2022/08/29 | 950 | 1,013 | 942 | 1,013 | 82,300 |
| 2022/08/26 | 970 | 979 | 947 | 956 | 9,200 |
| 2022/08/25 | 963 | 968 | 911 | 968 | 27,500 |
| 2022/08/24 | 955 | 975 | 950 | 963 | 10,400 |
| 2022/08/23 | 967 | 974 | 945 | 955 | 21,700 |
| 2022/08/22 | 965 | 987 | 965 | 971 | 9,100 |
| 2022/08/19 | 984 | 1,004 | 961 | 980 | 26,600 |
| 2022/08/18 | 1,000 | 1,050 | 995 | 999 | 62,300 |
| 2022/08/17 | 968 | 1,008 | 966 | 1,000 | 28,700 |
| 2022/08/16 | 960 | 986 | 960 | 982 | 18,300 |
| 2022/08/15 | 915 | 1,028 | 888 | 990 | 161,400 |
| 2022/08/12 | 929 | 929 | 838 | 913 | 76,900 |
| 2022/08/10 | 944 | 948 | 903 | 923 | 47,600 |
| 2022/08/09 | 930 | 987 | 930 | 944 | 47,700 |
| 2022/08/08 | 934 | 973 | 922 | 945 | 37,800 |
| 2022/08/05 | 960 | 960 | 930 | 959 | 20,900 |
| 2022/08/04 | 978 | 978 | 895 | 950 | 79,900 |
| 2022/08/03 | 957 | 987 | 952 | 963 | 21,800 |
| 2022/08/02 | 961 | 1,018 | 941 | 972 | 134,500 |
| 2022/08/01 | 900 | 958 | 887 | 947 | 30,800 |
| 2022/07/29 | 918 | 928 | 903 | 915 | 27,400 |
| 2022/07/28 | 956 | 980 | 918 | 924 | 50,900 |
| 2022/07/27 | 1,026 | 1,040 | 946 | 953 | 110,500 |
| 2022/07/26 | 878 | 1,025 | 876 | 1,023 | 397,300 |
| 2022/07/25 | 851 | 875 | 848 | 875 | 21,200 |
| 2022/07/22 | 892 | 892 | 843 | 851 | 30,300 |
| 2022/07/21 | 837 | 892 | 815 | 892 | 45,100 |
| 2022/07/20 | 875 | 875 | 847 | 852 | 24,800 |
| 2022/07/19 | 837 | 877 | 830 | 862 | 34,300 |
| 2022/07/15 | 838 | 859 | 810 | 837 | 56,600 |
| 2022/07/14 | 815 | 895 | 807 | 853 | 108,800 |
| 2022/07/13 | 809 | 833 | 795 | 813 | 41,900 |
| 2022/07/12 | 802 | 821 | 788 | 809 | 20,600 |
| 2022/07/11 | 752 | 804 | 751 | 799 | 30,600 |
| 2022/07/08 | 750 | 778 | 742 | 765 | 35,000 |
| 2022/07/07 | 777 | 777 | 731 | 747 | 60,700 |
| 2022/07/06 | 772 | 780 | 735 | 766 | 74,000 |
| 2022/07/05 | 766 | 796 | 766 | 773 | 39,200 |
| 2022/07/04 | 794 | 800 | 772 | 772 | 84,000 |
| 2022/07/01 | 805 | 840 | 788 | 801 | 40,300 |
| 2022/06/30 | 833 | 834 | 787 | 818 | 106,300 |
| 2022/06/29 | 805 | 852 | 793 | 833 | 106,400 |
| 2022/06/28 | 779 | 836 | 775 | 800 | 228,000 |
| 2022/06/27 | 753 | 785 | 743 | 776 | 47,200 |
| 2022/06/24 | 799 | 799 | 746 | 758 | 74,000 |
| 2022/06/23 | 818 | 818 | 776 | 791 | 73,900 |
| 2022/06/22 | 837 | 837 | 804 | 805 | 45,400 |
| 2022/06/21 | 807 | 847 | 792 | 822 | 96,000 |
| 2022/06/20 | 811 | 815 | 782 | 792 | 126,300 |
| 2022/06/17 | 804 | 832 | 788 | 823 | 77,100 |
| 2022/06/16 | 798 | 829 | 780 | 816 | 65,000 |
| 2022/06/15 | 843 | 887 | 777 | 800 | 261,600 |
| 2022/06/14 | 887 | 937 | 829 | 858 | 384,000 |
| 2022/06/13 | 835 | 874 | 818 | 872 | 223,900 |
| 2022/06/10 | 809 | 831 | 784 | 822 | 103,600 |
| 2022/06/09 | 838 | 838 | 810 | 811 | 40,700 |
| 2022/06/08 | 845 | 845 | 810 | 838 | 108,400 |
| 2022/06/07 | 845 | 851 | 816 | 831 | 95,700 |
| 2022/06/06 | 851 | 880 | 839 | 852 | 106,800 |
| 2022/06/03 | 828 | 863 | 801 | 851 | 126,900 |
| 2022/06/02 | 839 | 865 | 822 | 825 | 115,300 |
| 2022/06/01 | 785 | 858 | 776 | 854 | 158,900 |
| 2022/05/31 | 830 | 840 | 793 | 794 | 137,000 |
| 2022/05/30 | 880 | 880 | 845 | 845 | 118,700 |
| 2022/05/27 | 870 | 880 | 841 | 880 | 161,000 |
| 2022/05/26 | 835 | 861 | 821 | 860 | 213,500 |
| 2022/05/25 | 791 | 847 | 784 | 835 | 253,100 |
| 2022/05/24 | 800 | 840 | 763 | 791 | 223,600 |
| 2022/05/23 | 727 | 859 | 703 | 816 | 508,200 |
| 2022/05/20 | 800 | 811 | 742 | 742 | 217,200 |
| 2022/05/19 | 862 | 862 | 760 | 806 | 396,600 |
| 2022/05/18 | 1,065 | 1,072 | 861 | 868 | 737,100 |
| 2022/05/17 | 860 | 963 | 852 | 945 | 555,300 |
| 2022/05/16 | 1,070 | 1,100 | 904 | 907 | 1,227,600 |
| 2022/05/13 | 860 | 950 | 854 | 950 | 1,205,700 |
| 2022/05/12 | 750 | 800 | 717 | 800 | 930,100 |
| 2022/05/11 | 717 | 775 | 652 | 714 | 705,600 |
| 2022/05/10 | 672 | 781 | 651 | 713 | 918,400 |
| 2022/05/09 | 629 | 710 | 617 | 681 | 378,200 |
| 2022/05/06 | 600 | 617 | 582 | 615 | 118,700 |
| 2022/05/02 | 588 | 601 | 552 | 597 | 189,700 |
| 2022/04/28 | 551 | 595 | 530 | 572 | 147,000 |
| 2022/04/27 | 539 | 557 | 519 | 544 | 62,000 |
| 2022/04/26 | 554 | 559 | 539 | 543 | 49,400 |
| 2022/04/25 | 505 | 550 | 500 | 538 | 103,200 |
| 2022/04/22 | 512 | 537 | 504 | 521 | 129,400 |
| 2022/04/21 | 520 | 529 | 506 | 515 | 92,600 |
| 2022/04/20 | 561 | 562 | 521 | 525 | 251,100 |
| 2022/04/19 | 593 | 604 | 557 | 559 | 191,400 |
| 2022/04/18 | 610 | 610 | 587 | 600 | 170,600 |
| 2022/04/15 | 618 | 624 | 575 | 600 | 307,400 |
| 2022/04/14 | 569 | 614 | 567 | 604 | 505,800 |
| 2022/04/13 | 541 | 565 | 526 | 559 | 168,200 |
| 2022/04/12 | 550 | 562 | 546 | 551 | 242,800 |
| 2022/04/11 | 574 | 580 | 559 | 564 | 210,100 |
| 2022/04/08 | 594 | 605 | 568 | 594 | 728,400 |
| 2022/04/07 | 574 | 598 | 540 | 592 | 777,800 |
| 2022/04/06 | 555 | 589 | 536 | 575 | 634,100 |
| 2022/04/05 | 499 | 571 | 490 | 560 | 707,100 |
| 2022/04/04 | 519 | 539 | 480 | 501 | 493,000 |
| 2022/04/01 | 560 | 630 | 539 | 539 | 2,010,500 |
| 2022/03/31 | 480 | 540 | 471 | 540 | 1,182,800 |
| 2022/03/30 | 532 | 544 | 450 | 460 | 1,393,600 |
| 2022/03/29 | 555 | 561 | 513 | 544 | 2,746,100 |
| 2022/03/28 | 417 | 481 | 412 | 481 | 2,104,200 |
| 2022/03/25 | 373 | 412 | 372 | 401 | 1,482,100 |
| 2022/03/24 | 349 | 368 | 344 | 368 | 1,469,600 |
| 2022/03/23 | 320 | 352 | 320 | 344 | 1,541,100 |
| 2022/03/22 | 336 | 337 | 306 | 312 | 843,500 |
| 2022/03/18 | 324 | 342 | 320 | 341 | 944,000 |
| 2022/03/17 | 305 | 329 | 304 | 328 | 1,162,800 |
| 2022/03/16 | 284 | 315 | 271 | 309 | 1,252,000 |
| 2022/03/15 | 278 | 312 | 275 | 292 | 1,175,000 |
| 2022/03/14 | 260 | 283 | 260 | 277 | 697,000 |
| 2022/03/11 | 234 | 268 | 234 | 265 | 1,247,100 |
| 2022/03/10 | 234 | 235 | 230 | 235 | 109,700 |
| 2022/03/09 | 223 | 234 | 223 | 230 | 143,700 |
| 2022/03/08 | 237 | 237 | 222 | 222 | 221,900 |
| 2022/03/07 | 233 | 237 | 222 | 237 | 380,800 |
| 2022/03/04 | 237 | 237 | 227 | 233 | 137,700 |
| 2022/03/03 | 235 | 247 | 232 | 238 | 158,600 |
| 2022/03/02 | 245 | 256 | 228 | 232 | 512,400 |
| 2022/03/01 | 240 | 250 | 232 | 245 | 359,000 |
| 2022/02/28 | 237 | 247 | 226 | 247 | 720,700 |
| 2022/02/25 | 212 | 237 | 212 | 236 | 1,034,200 |
| 2022/02/24 | 208 | 216 | 201 | 208 | 223,900 |
| 2022/02/22 | 205 | 212 | 203 | 209 | 131,900 |
| 2022/02/21 | 201 | 209 | 198 | 209 | 140,300 |
| 2022/02/18 | 198 | 208 | 195 | 205 | 125,700 |
| 2022/02/17 | 202 | 202 | 198 | 199 | 60,000 |
| 2022/02/16 | 195 | 209 | 194 | 203 | 181,900 |
| 2022/02/15 | 195 | 197 | 192 | 192 | 115,100 |
| 2022/02/14 | 199 | 199 | 191 | 197 | 325,000 |
| 2022/02/10 | 205 | 206 | 200 | 205 | 72,600 |
| 2022/02/09 | 202 | 207 | 202 | 204 | 49,200 |
| 2022/02/08 | 206 | 208 | 202 | 204 | 62,900 |
| 2022/02/07 | 206 | 209 | 203 | 208 | 129,900 |
| 2022/02/04 | 207 | 212 | 204 | 207 | 131,200 |
| 2022/02/03 | 219 | 222 | 210 | 210 | 241,400 |
| 2022/02/02 | 206 | 221 | 206 | 221 | 139,400 |
| 2022/02/01 | 205 | 210 | 202 | 206 | 165,600 |
| 2022/01/31 | 198 | 205 | 196 | 205 | 62,700 |
| 2022/01/28 | 195 | 202 | 191 | 197 | 118,600 |
| 2022/01/27 | 201 | 207 | 190 | 192 | 277,400 |
| 2022/01/26 | 191 | 205 | 191 | 200 | 188,100 |
| 2022/01/25 | 201 | 201 | 191 | 192 | 387,500 |
| 2022/01/24 | 200 | 203 | 196 | 199 | 178,600 |
| 2022/01/21 | 200 | 207 | 199 | 204 | 201,000 |
| 2022/01/20 | 206 | 208 | 196 | 202 | 315,000 |
| 2022/01/19 | 207 | 213 | 203 | 206 | 289,100 |
| 2022/01/18 | 204 | 218 | 204 | 212 | 208,700 |
| 2022/01/17 | 230 | 233 | 201 | 206 | 389,400 |
| 2022/01/14 | 235 | 237 | 229 | 232 | 166,700 |
| 2022/01/13 | 230 | 238 | 230 | 237 | 120,200 |
| 2022/01/12 | 228 | 240 | 227 | 238 | 100,200 |
| 2022/01/11 | 227 | 234 | 226 | 231 | 74,300 |
| 2022/01/07 | 223 | 231 | 218 | 228 | 397,300 |
| 2022/01/06 | 226 | 231 | 223 | 223 | 133,500 |
| 2022/01/05 | 233 | 233 | 222 | 228 | 219,000 |
| 2022/01/04 | 237 | 240 | 231 | 234 | 92,400 |