8139 (株)ナガホリ の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 789 | 789 | 789 | 789 | 2,000 | 789 |
| 1993-12-27 | 791 | 791 | 791 | 791 | 5,000 | 791 |
| 1993-12-24 | 791 | 791 | 791 | 791 | 1,000 | 791 |
| 1993-12-22 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1993-12-20 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1993-12-17 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1993-12-15 | 810 | 810 | 810 | 810 | 4,000 | 810 |
| 1993-12-14 | 811 | 811 | 811 | 811 | 1,000 | 811 |
| 1993-12-13 | 820 | 820 | 810 | 820 | 8,000 | 820 |
| 1993-12-09 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1993-12-07 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 1993-12-06 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 1993-12-03 | 835 | 835 | 820 | 820 | 14,000 | 820 |
| 1993-12-02 | 831 | 831 | 831 | 831 | 2,000 | 831 |
| 1993-12-01 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1993-11-30 | 845 | 860 | 845 | 860 | 5,000 | 860 |
| 1993-11-26 | 875 | 875 | 875 | 875 | 2,000 | 875 |
| 1993-11-25 | 860 | 870 | 860 | 865 | 14,000 | 865 |
| 1993-11-22 | 868 | 868 | 868 | 868 | 5,000 | 868 |
| 1993-11-19 | 865 | 880 | 860 | 880 | 30,000 | 880 |
| 1993-11-18 | 869 | 869 | 869 | 869 | 3,000 | 869 |
| 1993-11-17 | 870 | 870 | 870 | 870 | 11,000 | 870 |
| 1993-11-16 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1993-11-15 | 900 | 900 | 900 | 900 | 20,000 | 900 |
| 1993-11-12 | 871 | 910 | 871 | 910 | 16,000 | 910 |
| 1993-11-11 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1993-11-10 | 872 | 872 | 872 | 872 | 2,000 | 872 |
| 1993-11-08 | 900 | 900 | 900 | 900 | 11,000 | 900 |
| 1993-11-05 | 861 | 910 | 861 | 910 | 35,000 | 910 |
| 1993-11-02 | 871 | 871 | 871 | 871 | 1,000 | 871 |
| 1993-11-01 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1993-10-29 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1993-10-27 | 911 | 911 | 909 | 910 | 17,000 | 910 |
| 1993-10-26 | 911 | 911 | 910 | 911 | 13,000 | 911 |
| 1993-10-25 | 911 | 911 | 910 | 910 | 13,000 | 910 |
| 1993-10-22 | 911 | 911 | 911 | 911 | 2,000 | 911 |
| 1993-10-21 | 911 | 920 | 911 | 911 | 18,000 | 911 |
| 1993-10-20 | 910 | 915 | 910 | 911 | 12,000 | 911 |
| 1993-10-19 | 912 | 920 | 912 | 920 | 2,000 | 920 |
| 1993-10-18 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1993-10-15 | 910 | 910 | 910 | 910 | 4,000 | 910 |
| 1993-10-14 | 901 | 910 | 901 | 910 | 7,000 | 910 |
| 1993-10-13 | 901 | 901 | 901 | 901 | 2,000 | 901 |
| 1993-10-12 | 910 | 910 | 900 | 900 | 4,000 | 900 |
| 1993-10-06 | 910 | 920 | 910 | 920 | 4,000 | 920 |
| 1993-10-05 | 920 | 920 | 911 | 911 | 5,000 | 911 |
| 1993-10-01 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1993-09-30 | 920 | 920 | 920 | 920 | 4,000 | 920 |
| 1993-09-29 | 901 | 920 | 900 | 920 | 13,000 | 920 |
| 1993-09-27 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1993-09-24 | 900 | 901 | 900 | 900 | 5,000 | 900 |
| 1993-09-22 | 910 | 910 | 900 | 900 | 9,000 | 900 |
| 1993-09-20 | 920 | 920 | 900 | 900 | 17,000 | 900 |
| 1993-09-17 | 920 | 920 | 920 | 920 | 5,000 | 920 |
| 1993-09-16 | 927 | 927 | 921 | 921 | 8,000 | 921 |
| 1993-09-14 | 926 | 926 | 925 | 925 | 3,000 | 925 |
| 1993-09-13 | 921 | 921 | 921 | 921 | 3,000 | 921 |
| 1993-09-10 | 920 | 930 | 920 | 930 | 10,000 | 930 |
| 1993-09-09 | 935 | 935 | 920 | 920 | 5,000 | 920 |
| 1993-09-08 | 935 | 935 | 935 | 935 | 15,000 | 935 |
| 1993-09-07 | 925 | 925 | 920 | 920 | 2,000 | 920 |
| 1993-09-06 | 922 | 925 | 920 | 925 | 13,000 | 925 |
| 1993-09-03 | 900 | 920 | 900 | 920 | 9,000 | 920 |
| 1993-09-02 | 910 | 910 | 900 | 900 | 2,000 | 900 |
| 1993-09-01 | 910 | 910 | 900 | 910 | 11,000 | 910 |
| 1993-08-31 | 910 | 910 | 910 | 910 | 6,000 | 910 |
| 1993-08-30 | 920 | 920 | 910 | 920 | 6,000 | 920 |
| 1993-08-27 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 1993-08-26 | 890 | 910 | 890 | 910 | 4,000 | 910 |
| 1993-08-25 | 910 | 910 | 910 | 910 | 5,000 | 910 |
| 1993-08-24 | 892 | 892 | 891 | 891 | 6,000 | 891 |
| 1993-08-20 | 891 | 891 | 891 | 891 | 1,000 | 891 |
| 1993-08-19 | 900 | 900 | 900 | 900 | 19,000 | 900 |
| 1993-08-18 | 920 | 920 | 900 | 900 | 3,000 | 900 |
| 1993-08-17 | 900 | 910 | 900 | 910 | 35,000 | 910 |
| 1993-08-13 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 1993-08-11 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1993-08-10 | 865 | 865 | 865 | 865 | 3,000 | 865 |
| 1993-08-06 | 870 | 870 | 860 | 860 | 4,000 | 860 |
| 1993-08-05 | 880 | 881 | 870 | 870 | 9,000 | 870 |
| 1993-08-04 | 891 | 891 | 890 | 890 | 3,000 | 890 |
| 1993-08-03 | 910 | 910 | 901 | 901 | 3,000 | 901 |
| 1993-07-29 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 1993-07-28 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1993-07-27 | 902 | 902 | 901 | 901 | 2,000 | 901 |
| 1993-07-26 | 901 | 901 | 901 | 901 | 2,000 | 901 |
| 1993-07-22 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1993-07-20 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 1993-07-16 | 890 | 915 | 890 | 915 | 6,000 | 915 |
| 1993-07-15 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1993-07-14 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1993-07-12 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1993-07-09 | 911 | 911 | 900 | 900 | 2,000 | 900 |
| 1993-07-08 | 911 | 911 | 911 | 911 | 4,000 | 911 |
| 1993-07-06 | 885 | 885 | 871 | 881 | 7,000 | 881 |
| 1993-07-02 | 890 | 890 | 871 | 890 | 10,000 | 890 |
| 1993-07-01 | 889 | 895 | 889 | 895 | 2,000 | 895 |
| 1993-06-30 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 1993-06-28 | 920 | 925 | 920 | 925 | 4,000 | 925 |
| 1993-06-25 | 920 | 920 | 919 | 920 | 4,000 | 920 |
| 1993-06-24 | 885 | 900 | 885 | 900 | 4,000 | 900 |
| 1993-06-23 | 876 | 876 | 870 | 875 | 12,000 | 875 |
| 1993-06-22 | 869 | 870 | 869 | 869 | 18,000 | 869 |
| 1993-06-21 | 881 | 881 | 870 | 879 | 10,000 | 879 |
| 1993-06-18 | 910 | 910 | 900 | 901 | 7,000 | 901 |
| 1993-06-17 | 909 | 920 | 909 | 909 | 30,000 | 909 |
| 1993-06-14 | 985 | 989 | 985 | 989 | 10,000 | 989 |
| 1993-06-11 | 979 | 995 | 968 | 995 | 19,000 | 995 |
| 1993-06-10 | 1,010 | 1,010 | 980 | 980 | 12,000 | 980 |
| 1993-06-08 | 1,030 | 1,040 | 1,030 | 1,040 | 16,000 | 1,040 |
| 1993-06-07 | 1,060 | 1,060 | 1,020 | 1,030 | 75,000 | 1,030 |
| 1993-06-04 | 1,050 | 1,070 | 1,040 | 1,050 | 20,000 | 1,050 |
| 1993-06-03 | 1,020 | 1,050 | 1,010 | 1,050 | 9,000 | 1,050 |
| 1993-06-02 | 1,050 | 1,050 | 1,020 | 1,020 | 17,000 | 1,020 |
| 1993-06-01 | 1,050 | 1,050 | 1,030 | 1,030 | 6,000 | 1,030 |
| 1993-05-31 | 1,090 | 1,110 | 1,090 | 1,090 | 38,000 | 1,090 |
| 1993-05-28 | 1,050 | 1,080 | 1,050 | 1,080 | 31,000 | 1,080 |
| 1993-05-27 | 1,060 | 1,070 | 1,050 | 1,060 | 37,000 | 1,060 |
| 1993-05-26 | 1,050 | 1,070 | 1,050 | 1,050 | 34,000 | 1,050 |
| 1993-05-25 | 1,020 | 1,040 | 1,020 | 1,040 | 17,000 | 1,040 |
| 1993-05-24 | 990 | 1,010 | 990 | 1,010 | 21,000 | 1,010 |
| 1993-05-21 | 961 | 970 | 961 | 970 | 17,000 | 970 |
| 1993-05-20 | 981 | 981 | 971 | 971 | 4,000 | 971 |
| 1993-05-19 | 970 | 999 | 970 | 996 | 17,000 | 996 |
| 1993-05-18 | 980 | 1,000 | 980 | 980 | 50,000 | 980 |
| 1993-05-17 | 953 | 990 | 953 | 990 | 45,000 | 990 |
| 1993-05-14 | 910 | 944 | 910 | 943 | 53,000 | 943 |
| 1993-05-13 | 898 | 910 | 898 | 900 | 40,000 | 900 |
| 1993-05-12 | 900 | 900 | 895 | 900 | 30,000 | 900 |
| 1993-05-11 | 900 | 920 | 895 | 895 | 42,000 | 895 |
| 1993-05-10 | 900 | 901 | 900 | 900 | 55,000 | 900 |
| 1993-05-07 | 900 | 916 | 885 | 900 | 60,000 | 900 |
| 1993-05-06 | 875 | 900 | 870 | 900 | 51,000 | 900 |
| 1993-04-30 | 825 | 855 | 825 | 855 | 33,000 | 855 |
| 1993-04-28 | 810 | 825 | 804 | 825 | 20,000 | 825 |
| 1993-04-27 | 810 | 810 | 800 | 800 | 7,000 | 800 |
| 1993-04-26 | 800 | 800 | 800 | 800 | 9,000 | 800 |
| 1993-04-23 | 814 | 814 | 800 | 800 | 4,000 | 800 |
| 1993-04-22 | 820 | 820 | 819 | 819 | 2,000 | 819 |
| 1993-04-21 | 839 | 839 | 820 | 820 | 8,000 | 820 |
| 1993-04-20 | 844 | 844 | 834 | 840 | 17,000 | 840 |
| 1993-04-19 | 854 | 854 | 840 | 845 | 25,000 | 845 |
| 1993-04-16 | 820 | 845 | 820 | 845 | 63,000 | 845 |
| 1993-04-15 | 799 | 820 | 799 | 820 | 14,000 | 820 |
| 1993-04-14 | 795 | 799 | 790 | 790 | 14,000 | 790 |
| 1993-04-13 | 785 | 790 | 780 | 780 | 13,000 | 780 |
| 1993-04-12 | 782 | 790 | 780 | 780 | 40,000 | 780 |
| 1993-04-09 | 767 | 770 | 767 | 770 | 17,000 | 770 |
| 1993-04-08 | 761 | 767 | 748 | 748 | 19,000 | 748 |
| 1993-04-07 | 759 | 759 | 753 | 753 | 7,000 | 753 |
| 1993-04-06 | 799 | 799 | 780 | 780 | 6,000 | 780 |
| 1993-04-05 | 783 | 800 | 775 | 800 | 26,000 | 800 |
| 1993-04-02 | 747 | 747 | 735 | 742 | 22,000 | 742 |
| 1993-04-01 | 717 | 717 | 717 | 717 | 8,000 | 717 |
| 1993-03-31 | 705 | 715 | 705 | 715 | 50,000 | 715 |
| 1993-03-30 | 705 | 705 | 700 | 705 | 52,000 | 705 |
| 1993-03-29 | 699 | 705 | 695 | 700 | 72,000 | 700 |
| 1993-03-26 | 686 | 695 | 686 | 694 | 11,000 | 694 |
| 1993-03-25 | 673 | 675 | 673 | 675 | 3,000 | 675 |
| 1993-03-24 | 686 | 686 | 667 | 670 | 13,000 | 670 |
| 1993-03-23 | 692 | 695 | 690 | 695 | 17,000 | 695 |
| 1993-03-22 | 681 | 693 | 681 | 685 | 19,000 | 685 |
| 1993-03-19 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 1993-03-17 | 656 | 656 | 656 | 656 | 1,000 | 656 |
| 1993-03-16 | 684 | 684 | 650 | 650 | 31,000 | 650 |
| 1993-03-15 | 694 | 694 | 694 | 694 | 3,000 | 694 |
| 1993-03-11 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 1993-03-10 | 691 | 691 | 685 | 685 | 4,000 | 685 |
| 1993-03-09 | 690 | 692 | 690 | 691 | 3,000 | 691 |
| 1993-03-08 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1993-03-05 | 690 | 693 | 690 | 690 | 7,000 | 690 |
| 1993-03-04 | 695 | 695 | 685 | 685 | 11,000 | 685 |
| 1993-03-03 | 682 | 695 | 681 | 695 | 16,000 | 695 |
| 1993-03-02 | 685 | 685 | 680 | 681 | 9,000 | 681 |
| 1993-03-01 | 682 | 685 | 682 | 682 | 7,000 | 682 |
| 1993-02-26 | 685 | 690 | 685 | 685 | 11,000 | 685 |
| 1993-02-25 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 1993-02-23 | 690 | 695 | 670 | 670 | 25,000 | 670 |
| 1993-02-22 | 691 | 691 | 690 | 690 | 6,000 | 690 |
| 1993-02-19 | 700 | 700 | 693 | 693 | 17,000 | 693 |
| 1993-02-18 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 1993-02-17 | 700 | 700 | 697 | 700 | 12,000 | 700 |
| 1993-02-16 | 683 | 700 | 683 | 700 | 14,000 | 700 |
| 1993-02-15 | 680 | 681 | 680 | 681 | 4,000 | 681 |
| 1993-02-12 | 679 | 679 | 679 | 679 | 3,000 | 679 |
| 1993-02-10 | 670 | 670 | 670 | 670 | 10,000 | 670 |
| 1993-02-09 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 1993-02-08 | 671 | 671 | 670 | 670 | 5,000 | 670 |
| 1993-02-05 | 680 | 680 | 670 | 675 | 9,000 | 675 |
| 1993-02-04 | 690 | 690 | 680 | 680 | 7,000 | 680 |
| 1993-02-03 | 690 | 695 | 684 | 685 | 15,000 | 685 |
| 1993-02-02 | 700 | 701 | 690 | 690 | 13,000 | 690 |
| 1993-02-01 | 682 | 700 | 682 | 700 | 4,000 | 700 |
| 1993-01-29 | 679 | 681 | 679 | 681 | 6,000 | 681 |
| 1993-01-28 | 660 | 671 | 660 | 671 | 5,000 | 671 |
| 1993-01-27 | 684 | 685 | 669 | 669 | 16,000 | 669 |
| 1993-01-26 | 690 | 690 | 685 | 685 | 14,000 | 685 |
| 1993-01-25 | 691 | 691 | 690 | 690 | 8,000 | 690 |
| 1993-01-22 | 690 | 690 | 675 | 690 | 8,000 | 690 |
| 1993-01-21 | 680 | 690 | 680 | 680 | 10,000 | 680 |
| 1993-01-20 | 670 | 680 | 670 | 680 | 10,000 | 680 |
| 1993-01-19 | 680 | 680 | 660 | 665 | 19,000 | 665 |
| 1993-01-18 | 692 | 700 | 665 | 672 | 23,000 | 672 |
| 1993-01-14 | 720 | 720 | 690 | 690 | 17,000 | 690 |
| 1993-01-13 | 770 | 770 | 720 | 720 | 38,000 | 720 |
| 1993-01-12 | 765 | 785 | 750 | 750 | 106,000 | 750 |
| 1993-01-11 | 785 | 820 | 770 | 770 | 225,000 | 770 |
| 1993-01-08 | 700 | 748 | 700 | 745 | 113,000 | 745 |
| 1993-01-07 | 670 | 715 | 670 | 670 | 45,000 | 670 |
| 1993-01-06 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1993-01-05 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1993-01-04 | 690 | 690 | 690 | 690 | 1,000 | 690 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株
