1. HOME >
  2. 株価時系列 >
  3. 8139 >
  4. 2016年

8139 (株)ナガホリ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3020520620420533,700205
2016-12-292052052042048,100204
2016-12-2820220620220534,800205
2016-12-2720420520220255,300202
2016-12-26205206205205158,400205
2016-12-2220720820720732,100207
2016-12-2120820920720840,500208
2016-12-2020820920820928,300209
2016-12-1921121120720957,000209
2016-12-1621321320921241,800212
2016-12-1521221321021341,600213
2016-12-1421221321121239,200212
2016-12-1321221321221228,000212
2016-12-1221321320921256,400212
2016-12-0921321421221322,900213
2016-12-0821221421121441,500214
2016-12-0721021221021223,100212
2016-12-0621121220921041,100210
2016-12-0521021220921148,000211
2016-12-0221221321021049,400210
2016-12-0121421521321428,600214
2016-11-3021321421221425,700214
2016-11-2921321321121211,800212
2016-11-2821121321121114,800211
2016-11-2521121121021124,800211
2016-11-2421021120921128,100211
2016-11-2221121121021122,100211
2016-11-2121321421021114,400211
2016-11-1821221421021025,200210
2016-11-1721321521121249,300212
2016-11-1621221621221410,100214
2016-11-1521321721021248,900212
2016-11-1420921820921227,600212
2016-11-1121421420820839,000208
2016-11-1021121421121214,600212
2016-11-0921721720921027,600210
2016-11-082182182172172,300217
2016-11-072182182172172,600217
2016-11-0421821921721711,300217
2016-11-022222222192196,000219
2016-11-012202222202229,500222
2016-10-312222222202202,200220
2016-10-282222222172217,200221
2016-10-272192232192232,500223
2016-10-262202232202225,500222
2016-10-2522122121922110,600221
2016-10-2422022221922215,500222
2016-10-2122122321822119,000221
2016-10-2021622221622125,300221
2016-10-1922223021321353,400213
2016-10-17216234213213127,500213
2016-10-132082082072071,700207
2016-10-122072092072073,400207
2016-10-1120720820620712,300207
2016-10-07207207206207700207
2016-10-062072082072072,200207
2016-10-052072082072081,500208
2016-10-042062082052085,900208
2016-10-032052082052079,100207
2016-09-302072072062071,000207
2016-09-292082082072071,000207
2016-09-282052082042089,300208
2016-09-2721121121021011,200210
2016-09-262112122112117,000211
2016-09-2321021320821111,600211
2016-09-212092102082103,700210
2016-09-2020721120621126,100211
2016-09-162092092082084,500208
2016-09-152082112082094,100209
2016-09-142092112092115,400211
2016-09-132082112072096,600209
2016-09-122082102082094,500209
2016-09-092082092062081,100208
2016-09-082062092062086,800208
2016-09-0720821020520638,900206
2016-09-0620820920720810,200208
2016-09-052062092062075,900207
2016-09-0220720920720711,900207
2016-09-012052062052063,300206
2016-08-312052052052052,300205
2016-08-302042052042054,200205
2016-08-292042052032041,100204
2016-08-262042052032043,600204
2016-08-252032042032044,600204
2016-08-242062062032037,000203
2016-08-232052062052051,700205
2016-08-222052072042076,700207
2016-08-19204207204206162,700206
2016-08-1820520520420415,300204
2016-08-172042042002044,900204
2016-08-162022052022052,000205
2016-08-1520220619920528,400205
2016-08-1220920920120553,700205
2016-08-1020821120820923,100209
2016-08-0922322520821150,800211
2016-08-082222232222233,300223
2016-08-052232232222221,800222
2016-08-042232232222224,400222
2016-08-0322122422022218,300222
2016-08-022232232212225,000222
2016-08-012222232212232,400223
2016-07-292212232202232,100223
2016-07-282212222202212,300221
2016-07-27221222221222200222
2016-07-2622122322022111,700221
2016-07-2522122222022117,700221
2016-07-222212242212233,900223
2016-07-212222242222242,200224
2016-07-202212232202232,300223
2016-07-192202212192215,700221
2016-07-1521922021522011,100220
2016-07-142202212192197,300219
2016-07-132192202182208,800220
2016-07-1221721820821818,700218
2016-07-11217217216217400217
2016-07-082152152102144,900214
2016-07-072192192122146,600214
2016-07-062202202142188,500218
2016-07-052172202172184,300218
2016-07-042202212202216,200221
2016-07-01218220218220800220
2016-06-302172182172172,600217
2016-06-2921721721721710,600217
2016-06-282122142112143,200214
2016-06-272102142102125,200212
2016-06-2422122121021036,900210
2016-06-232192212192192,200219
2016-06-2222022221822117,000221
2016-06-212232232192219,800221
2016-06-202242252232242,300224
2016-06-172192272192274,400227
2016-06-1622422721921914,200219
2016-06-1522123022023011,200230
2016-06-1422722722022123,700221
2016-06-132292302272276,400227
2016-06-102292302292291,800229
2016-06-0923123122722912,400229
2016-06-082302302302302,000230
2016-06-072312312292306,400230
2016-06-062312322302312,200231
2016-06-032312332312313,100231
2016-06-0223223423123211,600232
2016-06-012322342312344,400234
2016-05-312352352302345,200234
2016-05-3023323723323622,500236
2016-05-2723323423223313,000233
2016-05-2623323323223310,900233
2016-05-252302332302319,200231
2016-05-2423023122923012,300230
2016-05-232282302272293,900229
2016-05-202312312272279,300227
2016-05-1922722822222634,500226
2016-05-1823323522222247,000222
2016-05-1723723723023322,700233
2016-05-162312392292313,900231
2016-05-132322332292317,100231
2016-05-1223123122823122,700231
2016-05-1123023223023212,300232
2016-05-1023123323023111,100231
2016-05-092312362312334,800233
2016-05-0623223223023110,200231
2016-05-022342342302337,300233
2016-04-2823723723023714,700237
2016-04-272372402362401,100240
2016-04-2623524123523912,200239
2016-04-252362372342363,800236
2016-04-2223423723323616,900236
2016-04-212352372342356,600235
2016-04-202352362312365,700236
2016-04-192342342322324,900232
2016-04-182292312282293,500229
2016-04-152312342312323,900232
2016-04-142332342312334,700233
2016-04-132292322282316,400231
2016-04-122292302252299,700229
2016-04-112292302262283,500228
2016-04-082222402212299,700229
2016-04-072282292262265,800226
2016-04-062292302282281,400228
2016-04-0523123122222628,300226
2016-04-042342352322337,600233
2016-04-0123923923423715,500237
2016-03-312392402392393,600239
2016-03-302402402382382,300238
2016-03-292402412392398,100239
2016-03-2824324424224219,800242
2016-03-252422442422428,300242
2016-03-2424424724324316,800243
2016-03-232452472442458,500245
2016-03-2224424724424611,000246
2016-03-182462462432434,200243
2016-03-172462472452457,500245
2016-03-162452462452468,100246
2016-03-152442452442455,000245
2016-03-142422442422444,000244
2016-03-112422432422421,700242
2016-03-10240242240242900242
2016-03-092402412392394,600239
2016-03-082422432402407,900240
2016-03-0724324324024312,500243
2016-03-0423624223624015,700240
2016-03-032342382342367,700236
2016-03-022372372292356,300235
2016-03-012342362332364,800236
2016-02-2923623723023311,500233
2016-02-262332352312355,900235
2016-02-2523123222923110,600231
2016-02-242292332272308,400230
2016-02-232362362342342,400234
2016-02-222322352322352,600235
2016-02-1923623623023216,400232
2016-02-182352372342362,900236
2016-02-172322332312326,900232
2016-02-1623023422723211,000232
2016-02-1522523522323029,300230
2016-02-1223423422122625,200226
2016-02-1024024223523823,500238
2016-02-0924824924124126,700241
2016-02-082462502462496,000249
2016-02-0524725024524829,900248
2016-02-0425025224825124,300251
2016-02-0325025325025212,900252
2016-02-022502542502549,800254
2016-02-012522542522539,400253
2016-01-2924824924724913,500249
2016-01-282482492462476,900247
2016-01-272482482462476,600247
2016-01-262452492452485,200248
2016-01-2524524824524812,200248
2016-01-2224324723824441,200244
2016-01-2124724823923918,800239
2016-01-202512512472483,500248
2016-01-192502512472514,500251
2016-01-1824725124524913,400249
2016-01-152512522492519,200251
2016-01-1424925324825110,500251
2016-01-132512532512522,900252
2016-01-1225325624725133,800251
2016-01-0825825825625613,000256
2016-01-0725625925525818,100258
2016-01-0625725925625615,400256
2016-01-0525525725425614,100256
2016-01-0425425525325418,800254

分割・併合履歴 ： [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株