8139 (株)ナガホリ の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 644 | 644 | 644 | 644 | 1,000 | 644 |
| 1996-12-26 | 617 | 617 | 617 | 617 | 1,000 | 617 |
| 1996-12-25 | 616 | 616 | 616 | 616 | 3,000 | 616 |
| 1996-12-24 | 616 | 616 | 616 | 616 | 4,000 | 616 |
| 1996-12-20 | 616 | 616 | 616 | 616 | 1,000 | 616 |
| 1996-12-19 | 620 | 620 | 615 | 615 | 7,000 | 615 |
| 1996-12-18 | 621 | 621 | 620 | 620 | 17,000 | 620 |
| 1996-12-17 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1996-12-16 | 625 | 625 | 615 | 615 | 2,000 | 615 |
| 1996-12-12 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1996-12-11 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 1996-12-10 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 1996-12-06 | 641 | 641 | 640 | 640 | 3,000 | 640 |
| 1996-12-05 | 650 | 650 | 649 | 649 | 11,000 | 649 |
| 1996-12-04 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 1996-12-03 | 652 | 652 | 652 | 652 | 3,000 | 652 |
| 1996-12-02 | 651 | 651 | 650 | 651 | 4,000 | 651 |
| 1996-11-29 | 660 | 660 | 651 | 651 | 7,000 | 651 |
| 1996-11-25 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1996-11-22 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1996-11-21 | 660 | 686 | 660 | 686 | 8,000 | 686 |
| 1996-11-20 | 686 | 686 | 686 | 686 | 1,000 | 686 |
| 1996-11-19 | 686 | 686 | 686 | 686 | 1,000 | 686 |
| 1996-11-15 | 690 | 690 | 686 | 686 | 3,000 | 686 |
| 1996-11-14 | 697 | 697 | 690 | 690 | 11,000 | 690 |
| 1996-11-13 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1996-11-12 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1996-11-11 | 682 | 682 | 682 | 682 | 2,000 | 682 |
| 1996-11-08 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1996-11-07 | 681 | 681 | 680 | 680 | 4,000 | 680 |
| 1996-11-06 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 1996-11-05 | 701 | 701 | 685 | 685 | 6,000 | 685 |
| 1996-11-01 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 1996-10-31 | 690 | 690 | 680 | 680 | 6,000 | 680 |
| 1996-10-29 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1996-10-25 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1996-10-23 | 680 | 700 | 680 | 700 | 2,000 | 700 |
| 1996-10-22 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 1996-10-21 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1996-10-18 | 715 | 715 | 700 | 700 | 12,000 | 700 |
| 1996-10-17 | 700 | 710 | 700 | 710 | 4,000 | 710 |
| 1996-10-16 | 672 | 685 | 672 | 685 | 3,000 | 685 |
| 1996-10-15 | 685 | 685 | 670 | 670 | 4,000 | 670 |
| 1996-10-09 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1996-10-08 | 690 | 695 | 690 | 695 | 7,000 | 695 |
| 1996-10-07 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1996-10-04 | 700 | 710 | 700 | 710 | 2,000 | 710 |
| 1996-10-03 | 710 | 710 | 709 | 709 | 9,000 | 709 |
| 1996-10-02 | 717 | 717 | 710 | 710 | 16,000 | 710 |
| 1996-10-01 | 705 | 705 | 705 | 705 | 6,000 | 705 |
| 1996-09-30 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1996-09-27 | 720 | 720 | 720 | 720 | 9,000 | 720 |
| 1996-09-26 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1996-09-24 | 731 | 731 | 730 | 730 | 3,000 | 730 |
| 1996-09-20 | 726 | 736 | 726 | 726 | 4,000 | 726 |
| 1996-09-19 | 755 | 755 | 755 | 755 | 2,000 | 755 |
| 1996-09-18 | 759 | 759 | 755 | 755 | 3,000 | 755 |
| 1996-09-10 | 765 | 765 | 755 | 755 | 21,000 | 755 |
| 1996-09-05 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1996-09-04 | 775 | 775 | 775 | 775 | 2,000 | 775 |
| 1996-09-03 | 795 | 795 | 795 | 795 | 3,000 | 795 |
| 1996-09-02 | 785 | 790 | 785 | 790 | 2,000 | 790 |
| 1996-08-30 | 765 | 775 | 765 | 775 | 5,000 | 775 |
| 1996-08-29 | 765 | 765 | 765 | 765 | 2,000 | 765 |
| 1996-08-28 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1996-08-26 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 1996-08-23 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1996-08-22 | 770 | 770 | 770 | 770 | 14,000 | 770 |
| 1996-08-21 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1996-08-20 | 760 | 772 | 760 | 772 | 18,000 | 772 |
| 1996-08-19 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1996-08-16 | 758 | 760 | 758 | 760 | 4,000 | 760 |
| 1996-08-15 | 755 | 755 | 755 | 755 | 3,000 | 755 |
| 1996-08-14 | 755 | 758 | 755 | 758 | 5,000 | 758 |
| 1996-08-13 | 758 | 758 | 758 | 758 | 10,000 | 758 |
| 1996-08-12 | 758 | 758 | 758 | 758 | 5,000 | 758 |
| 1996-08-09 | 760 | 761 | 760 | 760 | 27,000 | 760 |
| 1996-08-06 | 760 | 760 | 760 | 760 | 5,000 | 760 |
| 1996-08-05 | 777 | 777 | 759 | 759 | 22,000 | 759 |
| 1996-08-01 | 769 | 769 | 769 | 769 | 1,000 | 769 |
| 1996-07-31 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1996-07-30 | 752 | 752 | 752 | 752 | 2,000 | 752 |
| 1996-07-29 | 752 | 752 | 752 | 752 | 1,000 | 752 |
| 1996-07-26 | 760 | 778 | 760 | 778 | 13,000 | 778 |
| 1996-07-25 | 760 | 760 | 760 | 760 | 8,000 | 760 |
| 1996-07-24 | 780 | 780 | 760 | 760 | 22,000 | 760 |
| 1996-07-23 | 785 | 785 | 785 | 785 | 2,000 | 785 |
| 1996-07-22 | 800 | 800 | 785 | 785 | 4,000 | 785 |
| 1996-07-19 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1996-07-18 | 800 | 820 | 800 | 820 | 7,000 | 820 |
| 1996-07-17 | 799 | 799 | 799 | 799 | 2,000 | 799 |
| 1996-07-16 | 801 | 801 | 795 | 800 | 14,000 | 800 |
| 1996-07-15 | 800 | 801 | 800 | 801 | 2,000 | 801 |
| 1996-07-11 | 789 | 790 | 789 | 790 | 2,000 | 790 |
| 1996-07-10 | 780 | 800 | 780 | 790 | 7,000 | 790 |
| 1996-07-09 | 780 | 781 | 780 | 781 | 6,000 | 781 |
| 1996-07-05 | 800 | 800 | 780 | 780 | 28,000 | 780 |
| 1996-07-04 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1996-07-03 | 810 | 810 | 800 | 800 | 5,000 | 800 |
| 1996-07-02 | 820 | 820 | 820 | 820 | 10,000 | 820 |
| 1996-07-01 | 772 | 800 | 772 | 800 | 2,000 | 800 |
| 1996-06-28 | 770 | 770 | 770 | 770 | 20,000 | 770 |
| 1996-06-27 | 771 | 774 | 770 | 774 | 5,000 | 774 |
| 1996-06-26 | 775 | 775 | 770 | 770 | 5,000 | 770 |
| 1996-06-25 | 775 | 775 | 775 | 775 | 7,000 | 775 |
| 1996-06-24 | 775 | 775 | 775 | 775 | 14,000 | 775 |
| 1996-06-21 | 781 | 782 | 781 | 781 | 4,000 | 781 |
| 1996-06-20 | 781 | 781 | 781 | 781 | 1,000 | 781 |
| 1996-06-19 | 780 | 800 | 780 | 800 | 4,000 | 800 |
| 1996-06-18 | 810 | 810 | 780 | 780 | 7,000 | 780 |
| 1996-06-14 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1996-06-13 | 785 | 790 | 780 | 790 | 6,000 | 790 |
| 1996-06-12 | 775 | 780 | 775 | 780 | 3,000 | 780 |
| 1996-06-11 | 775 | 775 | 775 | 775 | 7,000 | 775 |
| 1996-06-10 | 781 | 781 | 781 | 781 | 1,000 | 781 |
| 1996-06-07 | 781 | 781 | 781 | 781 | 3,000 | 781 |
| 1996-06-06 | 801 | 810 | 800 | 810 | 3,000 | 810 |
| 1996-06-05 | 800 | 805 | 800 | 805 | 6,000 | 805 |
| 1996-06-04 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 1996-06-03 | 800 | 805 | 800 | 805 | 2,000 | 805 |
| 1996-05-31 | 804 | 804 | 804 | 804 | 2,000 | 804 |
| 1996-05-30 | 813 | 813 | 801 | 801 | 8,000 | 801 |
| 1996-05-29 | 810 | 830 | 810 | 830 | 10,000 | 830 |
| 1996-05-28 | 802 | 810 | 802 | 810 | 6,000 | 810 |
| 1996-05-27 | 819 | 819 | 801 | 801 | 2,000 | 801 |
| 1996-05-24 | 838 | 838 | 834 | 834 | 2,000 | 834 |
| 1996-05-23 | 848 | 848 | 848 | 848 | 12,000 | 848 |
| 1996-05-22 | 808 | 808 | 808 | 808 | 1,000 | 808 |
| 1996-05-21 | 826 | 826 | 807 | 807 | 6,000 | 807 |
| 1996-05-20 | 845 | 846 | 845 | 846 | 3,000 | 846 |
| 1996-05-17 | 820 | 825 | 820 | 825 | 20,000 | 825 |
| 1996-05-16 | 807 | 811 | 807 | 811 | 14,000 | 811 |
| 1996-05-15 | 825 | 825 | 806 | 806 | 5,000 | 806 |
| 1996-05-14 | 825 | 829 | 805 | 805 | 12,000 | 805 |
| 1996-05-13 | 825 | 825 | 825 | 825 | 7,000 | 825 |
| 1996-05-10 | 825 | 825 | 825 | 825 | 6,000 | 825 |
| 1996-05-09 | 826 | 840 | 826 | 830 | 4,000 | 830 |
| 1996-05-08 | 805 | 825 | 805 | 825 | 6,000 | 825 |
| 1996-05-07 | 829 | 829 | 810 | 810 | 5,000 | 810 |
| 1996-05-02 | 855 | 855 | 839 | 840 | 6,000 | 840 |
| 1996-05-01 | 855 | 855 | 841 | 841 | 5,000 | 841 |
| 1996-04-30 | 870 | 870 | 860 | 860 | 13,000 | 860 |
| 1996-04-26 | 868 | 875 | 861 | 875 | 30,000 | 875 |
| 1996-04-25 | 850 | 859 | 850 | 859 | 59,000 | 859 |
| 1996-04-24 | 837 | 855 | 837 | 850 | 18,000 | 850 |
| 1996-04-23 | 815 | 830 | 815 | 820 | 17,000 | 820 |
| 1996-04-22 | 800 | 808 | 800 | 800 | 25,000 | 800 |
| 1996-04-19 | 821 | 825 | 800 | 800 | 80,000 | 800 |
| 1996-04-18 | 820 | 820 | 810 | 820 | 34,000 | 820 |
| 1996-04-17 | 795 | 819 | 795 | 819 | 43,000 | 819 |
| 1996-04-16 | 785 | 800 | 785 | 795 | 36,000 | 795 |
| 1996-04-15 | 752 | 782 | 752 | 782 | 16,000 | 782 |
| 1996-04-12 | 750 | 750 | 745 | 750 | 4,000 | 750 |
| 1996-04-11 | 745 | 750 | 745 | 750 | 7,000 | 750 |
| 1996-04-08 | 749 | 749 | 730 | 730 | 4,000 | 730 |
| 1996-04-05 | 740 | 750 | 740 | 750 | 4,000 | 750 |
| 1996-04-04 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1996-04-03 | 730 | 750 | 730 | 750 | 7,000 | 750 |
| 1996-04-02 | 740 | 740 | 730 | 740 | 7,000 | 740 |
| 1996-04-01 | 676 | 680 | 675 | 680 | 10,000 | 680 |
| 1996-03-29 | 670 | 680 | 661 | 675 | 12,000 | 675 |
| 1996-03-28 | 675 | 675 | 670 | 670 | 15,000 | 670 |
| 1996-03-27 | 680 | 680 | 675 | 675 | 26,000 | 675 |
| 1996-03-26 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 1996-03-25 | 690 | 690 | 685 | 685 | 7,000 | 685 |
| 1996-03-22 | 680 | 685 | 680 | 681 | 34,000 | 681 |
| 1996-03-21 | 675 | 679 | 675 | 679 | 13,000 | 679 |
| 1996-03-19 | 660 | 670 | 660 | 670 | 28,000 | 670 |
| 1996-03-18 | 670 | 670 | 670 | 670 | 30,000 | 670 |
| 1996-03-11 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1996-03-07 | 720 | 720 | 720 | 720 | 13,000 | 720 |
| 1996-03-04 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 1996-03-01 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1996-02-29 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1996-02-28 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1996-02-22 | 730 | 730 | 730 | 730 | 59,000 | 730 |
| 1996-02-20 | 728 | 728 | 728 | 728 | 1,000 | 728 |
| 1996-02-16 | 760 | 760 | 729 | 729 | 42,000 | 729 |
| 1996-02-15 | 740 | 760 | 740 | 760 | 19,000 | 760 |
| 1996-02-14 | 720 | 740 | 720 | 740 | 26,000 | 740 |
| 1996-02-13 | 720 | 730 | 720 | 730 | 11,000 | 730 |
| 1996-02-09 | 741 | 741 | 720 | 720 | 14,000 | 720 |
| 1996-02-08 | 754 | 754 | 754 | 754 | 3,000 | 754 |
| 1996-02-07 | 761 | 764 | 761 | 764 | 21,000 | 764 |
| 1996-02-06 | 761 | 771 | 761 | 771 | 4,000 | 771 |
| 1996-02-05 | 765 | 765 | 761 | 761 | 5,000 | 761 |
| 1996-02-02 | 779 | 779 | 750 | 765 | 113,000 | 765 |
| 1996-02-01 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1996-01-31 | 770 | 780 | 770 | 780 | 5,000 | 780 |
| 1996-01-30 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1996-01-29 | 745 | 750 | 745 | 750 | 3,000 | 750 |
| 1996-01-26 | 750 | 750 | 740 | 740 | 38,000 | 740 |
| 1996-01-25 | 760 | 760 | 750 | 750 | 7,000 | 750 |
| 1996-01-24 | 800 | 800 | 771 | 771 | 50,000 | 771 |
| 1996-01-23 | 760 | 800 | 760 | 800 | 5,000 | 800 |
| 1996-01-22 | 761 | 761 | 760 | 760 | 10,000 | 760 |
| 1996-01-19 | 751 | 760 | 750 | 760 | 10,000 | 760 |
| 1996-01-18 | 770 | 770 | 760 | 760 | 14,000 | 760 |
| 1996-01-17 | 772 | 772 | 772 | 772 | 5,000 | 772 |
| 1996-01-16 | 740 | 757 | 740 | 757 | 11,000 | 757 |
| 1996-01-12 | 727 | 727 | 725 | 727 | 14,000 | 727 |
| 1996-01-11 | 696 | 707 | 690 | 707 | 11,000 | 707 |
| 1996-01-10 | 685 | 686 | 685 | 686 | 2,000 | 686 |
| 1996-01-09 | 684 | 685 | 684 | 685 | 3,000 | 685 |
| 1996-01-08 | 680 | 685 | 680 | 685 | 2,000 | 685 |
| 1996-01-05 | 699 | 700 | 680 | 680 | 11,000 | 680 |
| 1996-01-04 | 683 | 684 | 683 | 684 | 3,000 | 684 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株
