8139 (株)ナガホリ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 200 | 209 | 200 | 209 | 3,000 | 209 |
| 2001-12-26 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2001-12-25 | 188 | 199 | 188 | 199 | 4,000 | 199 |
| 2001-12-21 | 186 | 197 | 186 | 188 | 9,000 | 188 |
| 2001-12-20 | 199 | 203 | 185 | 185 | 6,000 | 185 |
| 2001-12-19 | 187 | 200 | 187 | 200 | 7,000 | 200 |
| 2001-12-18 | 207 | 207 | 185 | 185 | 21,000 | 185 |
| 2001-12-17 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2001-12-14 | 205 | 205 | 204 | 205 | 4,000 | 205 |
| 2001-12-13 | 206 | 210 | 205 | 205 | 14,000 | 205 |
| 2001-12-12 | 209 | 209 | 206 | 206 | 6,000 | 206 |
| 2001-12-11 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2001-12-10 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2001-12-07 | 209 | 210 | 209 | 210 | 6,000 | 210 |
| 2001-12-06 | 208 | 208 | 208 | 208 | 2,000 | 208 |
| 2001-12-05 | 210 | 210 | 207 | 207 | 5,000 | 207 |
| 2001-12-04 | 217 | 217 | 210 | 210 | 15,000 | 210 |
| 2001-12-03 | 218 | 218 | 215 | 215 | 4,000 | 215 |
| 2001-11-30 | 213 | 218 | 210 | 218 | 14,000 | 218 |
| 2001-11-29 | 220 | 220 | 215 | 219 | 12,000 | 219 |
| 2001-11-28 | 218 | 220 | 218 | 220 | 10,000 | 220 |
| 2001-11-27 | 229 | 229 | 220 | 220 | 13,000 | 220 |
| 2001-11-26 | 228 | 228 | 228 | 228 | 52,000 | 228 |
| 2001-11-22 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2001-11-21 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2001-11-20 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 2001-11-19 | 226 | 228 | 226 | 228 | 4,000 | 228 |
| 2001-11-16 | 229 | 229 | 229 | 229 | 2,000 | 229 |
| 2001-11-15 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2001-11-14 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2001-11-13 | 230 | 230 | 228 | 228 | 11,000 | 228 |
| 2001-11-12 | 234 | 234 | 230 | 230 | 10,000 | 230 |
| 2001-11-09 | 234 | 237 | 234 | 237 | 4,000 | 237 |
| 2001-11-08 | 234 | 234 | 234 | 234 | 3,000 | 234 |
| 2001-11-07 | 234 | 234 | 234 | 234 | 3,000 | 234 |
| 2001-11-06 | 232 | 234 | 232 | 234 | 3,000 | 234 |
| 2001-11-05 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2001-11-02 | 234 | 234 | 231 | 231 | 4,000 | 231 |
| 2001-11-01 | 234 | 235 | 231 | 231 | 19,000 | 231 |
| 2001-10-31 | 233 | 233 | 233 | 233 | 7,000 | 233 |
| 2001-10-26 | 237 | 237 | 236 | 236 | 5,000 | 236 |
| 2001-10-25 | 235 | 235 | 235 | 235 | 4,000 | 235 |
| 2001-10-24 | 232 | 239 | 232 | 235 | 9,000 | 235 |
| 2001-10-23 | 236 | 236 | 232 | 232 | 8,000 | 232 |
| 2001-10-22 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2001-10-18 | 235 | 240 | 230 | 240 | 6,000 | 240 |
| 2001-10-17 | 230 | 240 | 230 | 235 | 7,000 | 235 |
| 2001-10-16 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2001-10-15 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 2001-10-12 | 243 | 245 | 240 | 245 | 19,000 | 245 |
| 2001-10-11 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2001-10-10 | 240 | 240 | 240 | 240 | 8,000 | 240 |
| 2001-10-09 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2001-10-05 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2001-10-04 | 244 | 245 | 244 | 245 | 103,000 | 245 |
| 2001-10-03 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2001-10-02 | 249 | 249 | 246 | 246 | 6,000 | 246 |
| 2001-10-01 | 240 | 249 | 240 | 249 | 12,000 | 249 |
| 2001-09-28 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 2001-09-26 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2001-09-25 | 252 | 252 | 240 | 240 | 4,000 | 240 |
| 2001-09-21 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 2001-09-20 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2001-09-19 | 247 | 247 | 245 | 245 | 5,000 | 245 |
| 2001-09-18 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2001-09-17 | 236 | 250 | 236 | 250 | 9,000 | 250 |
| 2001-09-14 | 240 | 245 | 240 | 241 | 7,000 | 241 |
| 2001-09-13 | 234 | 234 | 233 | 233 | 5,000 | 233 |
| 2001-09-12 | 244 | 244 | 230 | 230 | 13,000 | 230 |
| 2001-09-11 | 246 | 250 | 246 | 250 | 11,000 | 250 |
| 2001-09-10 | 248 | 248 | 245 | 246 | 13,000 | 246 |
| 2001-09-07 | 248 | 248 | 248 | 248 | 13,000 | 248 |
| 2001-09-06 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2001-09-05 | 247 | 247 | 247 | 247 | 2,000 | 247 |
| 2001-09-04 | 254 | 254 | 247 | 247 | 4,000 | 247 |
| 2001-09-03 | 246 | 250 | 245 | 245 | 20,000 | 245 |
| 2001-08-31 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2001-08-30 | 248 | 251 | 248 | 251 | 18,000 | 251 |
| 2001-08-29 | 247 | 247 | 247 | 247 | 12,000 | 247 |
| 2001-08-28 | 246 | 247 | 246 | 247 | 5,000 | 247 |
| 2001-08-27 | 246 | 246 | 246 | 246 | 2,000 | 246 |
| 2001-08-24 | 242 | 244 | 242 | 244 | 2,000 | 244 |
| 2001-08-23 | 244 | 245 | 242 | 242 | 22,000 | 242 |
| 2001-08-22 | 247 | 247 | 244 | 244 | 16,000 | 244 |
| 2001-08-21 | 246 | 248 | 246 | 247 | 13,000 | 247 |
| 2001-08-17 | 244 | 247 | 244 | 247 | 5,000 | 247 |
| 2001-08-16 | 243 | 246 | 242 | 242 | 5,000 | 242 |
| 2001-08-15 | 241 | 243 | 241 | 243 | 2,000 | 243 |
| 2001-08-14 | 241 | 241 | 241 | 241 | 3,000 | 241 |
| 2001-08-13 | 241 | 241 | 240 | 240 | 4,000 | 240 |
| 2001-08-10 | 240 | 240 | 240 | 240 | 6,000 | 240 |
| 2001-08-09 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2001-08-08 | 240 | 241 | 240 | 241 | 8,000 | 241 |
| 2001-08-07 | 241 | 241 | 240 | 240 | 13,000 | 240 |
| 2001-08-06 | 244 | 244 | 241 | 241 | 12,000 | 241 |
| 2001-08-03 | 243 | 245 | 240 | 245 | 14,000 | 245 |
| 2001-08-02 | 241 | 243 | 241 | 243 | 12,000 | 243 |
| 2001-08-01 | 241 | 241 | 241 | 241 | 6,000 | 241 |
| 2001-07-31 | 240 | 241 | 238 | 241 | 11,000 | 241 |
| 2001-07-30 | 241 | 241 | 241 | 241 | 2,000 | 241 |
| 2001-07-27 | 240 | 241 | 240 | 241 | 6,000 | 241 |
| 2001-07-26 | 240 | 240 | 240 | 240 | 6,000 | 240 |
| 2001-07-25 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2001-07-24 | 230 | 240 | 230 | 240 | 11,000 | 240 |
| 2001-07-23 | 240 | 240 | 240 | 240 | 10,000 | 240 |
| 2001-07-19 | 246 | 246 | 240 | 240 | 3,000 | 240 |
| 2001-07-18 | 247 | 247 | 246 | 247 | 6,000 | 247 |
| 2001-07-17 | 247 | 247 | 247 | 247 | 7,000 | 247 |
| 2001-07-16 | 246 | 246 | 246 | 246 | 14,000 | 246 |
| 2001-07-13 | 245 | 248 | 245 | 246 | 5,000 | 246 |
| 2001-07-12 | 249 | 249 | 245 | 245 | 4,000 | 245 |
| 2001-07-11 | 249 | 249 | 249 | 249 | 8,000 | 249 |
| 2001-07-10 | 250 | 250 | 240 | 250 | 15,000 | 250 |
| 2001-07-09 | 230 | 240 | 230 | 240 | 13,000 | 240 |
| 2001-07-06 | 258 | 261 | 258 | 260 | 10,000 | 260 |
| 2001-07-05 | 263 | 263 | 261 | 261 | 3,000 | 261 |
| 2001-07-04 | 261 | 264 | 261 | 264 | 3,000 | 264 |
| 2001-07-03 | 260 | 264 | 260 | 264 | 20,000 | 264 |
| 2001-07-02 | 260 | 260 | 258 | 259 | 9,000 | 259 |
| 2001-06-29 | 257 | 260 | 257 | 260 | 8,000 | 260 |
| 2001-06-28 | 252 | 253 | 252 | 253 | 3,000 | 253 |
| 2001-06-27 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2001-06-26 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2001-06-25 | 251 | 253 | 251 | 253 | 2,000 | 253 |
| 2001-06-22 | 251 | 251 | 251 | 251 | 5,000 | 251 |
| 2001-06-21 | 250 | 251 | 250 | 251 | 3,000 | 251 |
| 2001-06-20 | 260 | 260 | 251 | 251 | 12,000 | 251 |
| 2001-06-19 | 254 | 257 | 254 | 255 | 9,000 | 255 |
| 2001-06-18 | 253 | 254 | 252 | 254 | 13,000 | 254 |
| 2001-06-15 | 251 | 251 | 251 | 251 | 6,000 | 251 |
| 2001-06-14 | 251 | 254 | 251 | 254 | 3,000 | 254 |
| 2001-06-13 | 253 | 254 | 253 | 254 | 10,000 | 254 |
| 2001-06-12 | 254 | 254 | 254 | 254 | 2,000 | 254 |
| 2001-06-11 | 254 | 254 | 254 | 254 | 4,000 | 254 |
| 2001-06-08 | 253 | 254 | 253 | 254 | 3,000 | 254 |
| 2001-06-07 | 250 | 252 | 250 | 252 | 9,000 | 252 |
| 2001-06-06 | 250 | 252 | 240 | 252 | 28,000 | 252 |
| 2001-06-05 | 253 | 253 | 250 | 250 | 6,000 | 250 |
| 2001-06-04 | 253 | 260 | 251 | 251 | 7,000 | 251 |
| 2001-06-01 | 253 | 253 | 250 | 250 | 11,000 | 250 |
| 2001-05-30 | 254 | 254 | 254 | 254 | 2,000 | 254 |
| 2001-05-29 | 260 | 260 | 254 | 254 | 9,000 | 254 |
| 2001-05-28 | 263 | 265 | 255 | 260 | 15,000 | 260 |
| 2001-05-25 | 248 | 250 | 248 | 248 | 4,000 | 248 |
| 2001-05-24 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2001-05-22 | 244 | 248 | 244 | 248 | 9,000 | 248 |
| 2001-05-21 | 244 | 244 | 244 | 244 | 5,000 | 244 |
| 2001-05-18 | 255 | 255 | 250 | 250 | 12,000 | 250 |
| 2001-05-17 | 253 | 253 | 253 | 253 | 4,000 | 253 |
| 2001-05-15 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2001-05-14 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 2001-05-11 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2001-05-10 | 255 | 260 | 255 | 260 | 4,000 | 260 |
| 2001-05-09 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2001-05-08 | 260 | 260 | 260 | 260 | 9,000 | 260 |
| 2001-05-07 | 250 | 274 | 250 | 262 | 22,000 | 262 |
| 2001-05-02 | 250 | 255 | 249 | 255 | 15,000 | 255 |
| 2001-05-01 | 248 | 250 | 246 | 250 | 12,000 | 250 |
| 2001-04-27 | 245 | 250 | 245 | 247 | 12,000 | 247 |
| 2001-04-26 | 245 | 245 | 245 | 245 | 6,000 | 245 |
| 2001-04-25 | 240 | 245 | 240 | 245 | 8,000 | 245 |
| 2001-04-24 | 240 | 241 | 240 | 240 | 9,000 | 240 |
| 2001-04-23 | 231 | 237 | 231 | 237 | 12,000 | 237 |
| 2001-04-20 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2001-04-19 | 230 | 234 | 230 | 234 | 6,000 | 234 |
| 2001-04-18 | 234 | 234 | 234 | 234 | 6,000 | 234 |
| 2001-04-16 | 231 | 233 | 231 | 233 | 2,000 | 233 |
| 2001-04-13 | 231 | 233 | 231 | 231 | 3,000 | 231 |
| 2001-04-12 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2001-04-11 | 238 | 238 | 230 | 230 | 2,000 | 230 |
| 2001-04-06 | 242 | 242 | 242 | 242 | 3,000 | 242 |
| 2001-04-05 | 228 | 228 | 228 | 228 | 4,000 | 228 |
| 2001-04-04 | 232 | 234 | 230 | 234 | 6,000 | 234 |
| 2001-04-03 | 232 | 232 | 232 | 232 | 6,000 | 232 |
| 2001-04-02 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2001-03-30 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2001-03-29 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2001-03-28 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2001-03-27 | 221 | 221 | 221 | 221 | 12,000 | 221 |
| 2001-03-26 | 239 | 246 | 239 | 246 | 15,000 | 246 |
| 2001-03-23 | 237 | 242 | 235 | 237 | 13,000 | 237 |
| 2001-03-22 | 234 | 235 | 234 | 235 | 6,000 | 235 |
| 2001-03-21 | 225 | 235 | 225 | 235 | 12,000 | 235 |
| 2001-03-19 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2001-03-16 | 224 | 224 | 223 | 223 | 2,000 | 223 |
| 2001-03-15 | 220 | 223 | 220 | 223 | 5,000 | 223 |
| 2001-03-14 | 221 | 224 | 221 | 224 | 5,000 | 224 |
| 2001-03-13 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2001-03-12 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2001-03-09 | 218 | 228 | 218 | 228 | 3,000 | 228 |
| 2001-03-08 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2001-03-07 | 217 | 222 | 217 | 222 | 3,000 | 222 |
| 2001-03-06 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2001-03-05 | 216 | 217 | 216 | 217 | 4,000 | 217 |
| 2001-03-02 | 222 | 222 | 217 | 217 | 9,000 | 217 |
| 2001-03-01 | 218 | 220 | 217 | 220 | 4,000 | 220 |
| 2001-02-28 | 223 | 223 | 216 | 216 | 3,000 | 216 |
| 2001-02-27 | 215 | 227 | 215 | 227 | 16,000 | 227 |
| 2001-02-26 | 212 | 215 | 212 | 214 | 11,000 | 214 |
| 2001-02-23 | 212 | 213 | 212 | 212 | 11,000 | 212 |
| 2001-02-22 | 213 | 213 | 212 | 212 | 6,000 | 212 |
| 2001-02-21 | 213 | 219 | 213 | 219 | 9,000 | 219 |
| 2001-02-20 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2001-02-19 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2001-02-16 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2001-02-15 | 216 | 221 | 216 | 221 | 7,000 | 221 |
| 2001-02-14 | 210 | 212 | 210 | 212 | 3,000 | 212 |
| 2001-02-13 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2001-02-09 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2001-02-08 | 211 | 212 | 211 | 212 | 4,000 | 212 |
| 2001-02-07 | 213 | 213 | 212 | 212 | 2,000 | 212 |
| 2001-02-06 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2001-02-05 | 213 | 217 | 213 | 217 | 4,000 | 217 |
| 2001-02-02 | 235 | 235 | 210 | 210 | 7,000 | 210 |
| 2001-02-01 | 206 | 206 | 204 | 206 | 3,000 | 206 |
| 2001-01-31 | 206 | 206 | 204 | 206 | 3,000 | 206 |
| 2001-01-30 | 203 | 206 | 203 | 206 | 3,000 | 206 |
| 2001-01-29 | 205 | 205 | 202 | 202 | 8,000 | 202 |
| 2001-01-26 | 207 | 207 | 207 | 207 | 2,000 | 207 |
| 2001-01-25 | 207 | 207 | 207 | 207 | 2,000 | 207 |
| 2001-01-24 | 209 | 209 | 209 | 209 | 2,000 | 209 |
| 2001-01-23 | 208 | 209 | 208 | 209 | 4,000 | 209 |
| 2001-01-22 | 209 | 209 | 208 | 208 | 5,000 | 208 |
| 2001-01-19 | 210 | 213 | 210 | 210 | 13,000 | 210 |
| 2001-01-18 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2001-01-17 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2001-01-16 | 211 | 211 | 210 | 210 | 4,000 | 210 |
| 2001-01-15 | 210 | 210 | 210 | 210 | 5,000 | 210 |
| 2001-01-12 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2001-01-10 | 200 | 205 | 200 | 205 | 6,000 | 205 |
| 2001-01-09 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2001-01-05 | 223 | 223 | 220 | 220 | 12,000 | 220 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株
