8139 (株)ナガホリ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 978 | 990 | 971 | 976 | 119,800 | 976 |
| 2022-12-29 | 980 | 998 | 948 | 978 | 406,800 | 978 |
| 2022-12-28 | 970 | 996 | 954 | 993 | 344,900 | 993 |
| 2022-12-27 | 890 | 968 | 876 | 962 | 453,300 | 962 |
| 2022-12-26 | 911 | 926 | 762 | 889 | 890,900 | 889 |
| 2022-12-23 | 986 | 1,010 | 905 | 912 | 381,900 | 912 |
| 2022-12-22 | 1,011 | 1,016 | 990 | 991 | 112,400 | 991 |
| 2022-12-21 | 990 | 1,021 | 975 | 1,012 | 265,000 | 1,012 |
| 2022-12-20 | 1,029 | 1,054 | 979 | 1,005 | 423,300 | 1,005 |
| 2022-12-19 | 1,025 | 1,100 | 1,014 | 1,040 | 491,500 | 1,040 |
| 2022-12-16 | 955 | 1,025 | 954 | 1,025 | 319,700 | 1,025 |
| 2022-12-15 | 993 | 1,002 | 959 | 970 | 134,100 | 970 |
| 2022-12-14 | 1,014 | 1,019 | 982 | 991 | 217,100 | 991 |
| 2022-12-13 | 1,014 | 1,028 | 990 | 1,024 | 181,100 | 1,024 |
| 2022-12-12 | 999 | 1,029 | 973 | 1,008 | 299,600 | 1,008 |
| 2022-12-09 | 986 | 999 | 850 | 977 | 909,100 | 977 |
| 2022-12-08 | 998 | 1,030 | 984 | 988 | 292,400 | 988 |
| 2022-12-07 | 999 | 1,014 | 986 | 987 | 138,800 | 987 |
| 2022-12-06 | 988 | 1,018 | 970 | 1,008 | 162,300 | 1,008 |
| 2022-12-05 | 1,006 | 1,059 | 987 | 996 | 238,500 | 996 |
| 2022-12-02 | 995 | 1,017 | 980 | 1,002 | 104,000 | 1,002 |
| 2022-12-01 | 1,002 | 1,020 | 990 | 1,002 | 129,300 | 1,002 |
| 2022-11-30 | 965 | 1,025 | 958 | 999 | 193,500 | 999 |
| 2022-11-29 | 991 | 994 | 933 | 965 | 328,700 | 965 |
| 2022-11-28 | 986 | 1,018 | 920 | 996 | 257,300 | 996 |
| 2022-11-25 | 1,025 | 1,060 | 998 | 1,001 | 288,700 | 1,001 |
| 2022-11-24 | 1,068 | 1,277 | 1,008 | 1,023 | 1,390,400 | 1,023 |
| 2022-11-22 | 1,000 | 1,037 | 988 | 1,008 | 230,200 | 1,008 |
| 2022-11-21 | 995 | 1,030 | 993 | 1,000 | 117,300 | 1,000 |
| 2022-11-18 | 1,000 | 1,010 | 985 | 991 | 89,500 | 991 |
| 2022-11-17 | 985 | 1,026 | 985 | 1,004 | 136,700 | 1,004 |
| 2022-11-16 | 1,006 | 1,011 | 954 | 985 | 146,200 | 985 |
| 2022-11-15 | 912 | 1,025 | 904 | 1,004 | 202,700 | 1,004 |
| 2022-11-14 | 902 | 929 | 890 | 925 | 168,900 | 925 |
| 2022-11-11 | 897 | 948 | 875 | 929 | 392,200 | 929 |
| 2022-11-10 | 1,032 | 1,033 | 867 | 909 | 1,164,700 | 909 |
| 2022-11-09 | 1,090 | 1,127 | 1,008 | 1,016 | 310,800 | 1,016 |
| 2022-11-08 | 1,348 | 1,348 | 1,099 | 1,120 | 374,400 | 1,120 |
| 2022-11-07 | 1,479 | 1,567 | 1,304 | 1,323 | 277,400 | 1,323 |
| 2022-11-04 | 1,558 | 1,584 | 1,488 | 1,499 | 151,600 | 1,499 |
| 2022-11-02 | 1,634 | 1,665 | 1,525 | 1,574 | 171,100 | 1,574 |
| 2022-11-01 | 1,671 | 1,730 | 1,578 | 1,634 | 183,600 | 1,634 |
| 2022-10-31 | 1,730 | 1,781 | 1,610 | 1,661 | 190,800 | 1,661 |
| 2022-10-28 | 1,606 | 1,737 | 1,575 | 1,730 | 261,400 | 1,730 |
| 2022-10-27 | 1,500 | 1,716 | 1,476 | 1,642 | 733,000 | 1,642 |
| 2022-10-26 | 1,428 | 1,459 | 1,400 | 1,416 | 128,100 | 1,416 |
| 2022-10-25 | 1,301 | 1,388 | 1,280 | 1,368 | 196,900 | 1,368 |
| 2022-10-24 | 1,151 | 1,300 | 1,145 | 1,271 | 233,400 | 1,271 |
| 2022-10-21 | 1,169 | 1,182 | 1,137 | 1,141 | 160,600 | 1,141 |
| 2022-10-20 | 1,092 | 1,168 | 1,063 | 1,157 | 165,100 | 1,157 |
| 2022-10-19 | 1,074 | 1,145 | 1,074 | 1,104 | 166,800 | 1,104 |
| 2022-10-18 | 1,144 | 1,161 | 1,061 | 1,068 | 196,300 | 1,068 |
| 2022-10-17 | 1,160 | 1,189 | 1,085 | 1,135 | 118,700 | 1,135 |
| 2022-10-14 | 1,140 | 1,169 | 1,117 | 1,166 | 72,500 | 1,166 |
| 2022-10-13 | 1,106 | 1,184 | 1,073 | 1,149 | 167,200 | 1,149 |
| 2022-10-12 | 989 | 1,111 | 977 | 1,106 | 219,100 | 1,106 |
| 2022-10-11 | 975 | 1,004 | 975 | 985 | 52,000 | 985 |
| 2022-10-07 | 991 | 1,004 | 943 | 980 | 91,600 | 980 |
| 2022-10-06 | 980 | 1,021 | 965 | 993 | 93,000 | 993 |
| 2022-10-05 | 909 | 999 | 909 | 980 | 163,500 | 980 |
| 2022-10-04 | 847 | 956 | 821 | 884 | 112,200 | 884 |
| 2022-10-03 | 840 | 845 | 806 | 806 | 97,800 | 806 |
| 2022-09-30 | 861 | 887 | 857 | 870 | 31,500 | 870 |
| 2022-09-29 | 880 | 898 | 870 | 874 | 39,400 | 874 |
| 2022-09-28 | 880 | 900 | 870 | 887 | 35,300 | 887 |
| 2022-09-27 | 879 | 901 | 871 | 890 | 37,500 | 890 |
| 2022-09-26 | 888 | 906 | 876 | 886 | 14,800 | 886 |
| 2022-09-22 | 872 | 914 | 872 | 900 | 131,200 | 900 |
| 2022-09-21 | 856 | 935 | 856 | 902 | 123,100 | 902 |
| 2022-09-20 | 881 | 914 | 881 | 900 | 82,900 | 900 |
| 2022-09-16 | 933 | 974 | 929 | 941 | 65,200 | 941 |
| 2022-09-15 | 966 | 976 | 962 | 963 | 14,500 | 963 |
| 2022-09-14 | 947 | 1,000 | 947 | 981 | 32,400 | 981 |
| 2022-09-13 | 979 | 991 | 951 | 977 | 35,100 | 977 |
| 2022-09-12 | 1,009 | 1,009 | 986 | 991 | 10,700 | 991 |
| 2022-09-09 | 969 | 1,005 | 969 | 1,002 | 10,200 | 1,002 |
| 2022-09-08 | 988 | 1,010 | 968 | 968 | 16,700 | 968 |
| 2022-09-07 | 1,029 | 1,029 | 964 | 984 | 35,900 | 984 |
| 2022-09-06 | 994 | 1,028 | 994 | 1,017 | 27,700 | 1,017 |
| 2022-09-05 | 1,005 | 1,025 | 991 | 993 | 29,100 | 993 |
| 2022-09-02 | 1,090 | 1,230 | 995 | 1,032 | 211,000 | 1,032 |
| 2022-09-01 | 1,160 | 1,160 | 1,015 | 1,060 | 182,700 | 1,060 |
| 2022-08-31 | 1,141 | 1,380 | 1,141 | 1,219 | 466,000 | 1,219 |
| 2022-08-30 | 1,013 | 1,130 | 995 | 1,120 | 192,800 | 1,120 |
| 2022-08-29 | 950 | 1,013 | 942 | 1,013 | 82,300 | 1,013 |
| 2022-08-26 | 970 | 979 | 947 | 956 | 9,200 | 956 |
| 2022-08-25 | 963 | 968 | 911 | 968 | 27,500 | 968 |
| 2022-08-24 | 955 | 975 | 950 | 963 | 10,400 | 963 |
| 2022-08-23 | 967 | 974 | 945 | 955 | 21,700 | 955 |
| 2022-08-22 | 965 | 987 | 965 | 971 | 9,100 | 971 |
| 2022-08-19 | 984 | 1,004 | 961 | 980 | 26,600 | 980 |
| 2022-08-18 | 1,000 | 1,050 | 995 | 999 | 62,300 | 999 |
| 2022-08-17 | 968 | 1,008 | 966 | 1,000 | 28,700 | 1,000 |
| 2022-08-16 | 960 | 986 | 960 | 982 | 18,300 | 982 |
| 2022-08-15 | 915 | 1,028 | 888 | 990 | 161,400 | 990 |
| 2022-08-12 | 929 | 929 | 838 | 913 | 76,900 | 913 |
| 2022-08-10 | 944 | 948 | 903 | 923 | 47,600 | 923 |
| 2022-08-09 | 930 | 987 | 930 | 944 | 47,700 | 944 |
| 2022-08-08 | 934 | 973 | 922 | 945 | 37,800 | 945 |
| 2022-08-05 | 960 | 960 | 930 | 959 | 20,900 | 959 |
| 2022-08-04 | 978 | 978 | 895 | 950 | 79,900 | 950 |
| 2022-08-03 | 957 | 987 | 952 | 963 | 21,800 | 963 |
| 2022-08-02 | 961 | 1,018 | 941 | 972 | 134,500 | 972 |
| 2022-08-01 | 900 | 958 | 887 | 947 | 30,800 | 947 |
| 2022-07-29 | 918 | 928 | 903 | 915 | 27,400 | 915 |
| 2022-07-28 | 956 | 980 | 918 | 924 | 50,900 | 924 |
| 2022-07-27 | 1,026 | 1,040 | 946 | 953 | 110,500 | 953 |
| 2022-07-26 | 878 | 1,025 | 876 | 1,023 | 397,300 | 1,023 |
| 2022-07-25 | 851 | 875 | 848 | 875 | 21,200 | 875 |
| 2022-07-22 | 892 | 892 | 843 | 851 | 30,300 | 851 |
| 2022-07-21 | 837 | 892 | 815 | 892 | 45,100 | 892 |
| 2022-07-20 | 875 | 875 | 847 | 852 | 24,800 | 852 |
| 2022-07-19 | 837 | 877 | 830 | 862 | 34,300 | 862 |
| 2022-07-15 | 838 | 859 | 810 | 837 | 56,600 | 837 |
| 2022-07-14 | 815 | 895 | 807 | 853 | 108,800 | 853 |
| 2022-07-13 | 809 | 833 | 795 | 813 | 41,900 | 813 |
| 2022-07-12 | 802 | 821 | 788 | 809 | 20,600 | 809 |
| 2022-07-11 | 752 | 804 | 751 | 799 | 30,600 | 799 |
| 2022-07-08 | 750 | 778 | 742 | 765 | 35,000 | 765 |
| 2022-07-07 | 777 | 777 | 731 | 747 | 60,700 | 747 |
| 2022-07-06 | 772 | 780 | 735 | 766 | 74,000 | 766 |
| 2022-07-05 | 766 | 796 | 766 | 773 | 39,200 | 773 |
| 2022-07-04 | 794 | 800 | 772 | 772 | 84,000 | 772 |
| 2022-07-01 | 805 | 840 | 788 | 801 | 40,300 | 801 |
| 2022-06-30 | 833 | 834 | 787 | 818 | 106,300 | 818 |
| 2022-06-29 | 805 | 852 | 793 | 833 | 106,400 | 833 |
| 2022-06-28 | 779 | 836 | 775 | 800 | 228,000 | 800 |
| 2022-06-27 | 753 | 785 | 743 | 776 | 47,200 | 776 |
| 2022-06-24 | 799 | 799 | 746 | 758 | 74,000 | 758 |
| 2022-06-23 | 818 | 818 | 776 | 791 | 73,900 | 791 |
| 2022-06-22 | 837 | 837 | 804 | 805 | 45,400 | 805 |
| 2022-06-21 | 807 | 847 | 792 | 822 | 96,000 | 822 |
| 2022-06-20 | 811 | 815 | 782 | 792 | 126,300 | 792 |
| 2022-06-17 | 804 | 832 | 788 | 823 | 77,100 | 823 |
| 2022-06-16 | 798 | 829 | 780 | 816 | 65,000 | 816 |
| 2022-06-15 | 843 | 887 | 777 | 800 | 261,600 | 800 |
| 2022-06-14 | 887 | 937 | 829 | 858 | 384,000 | 858 |
| 2022-06-13 | 835 | 874 | 818 | 872 | 223,900 | 872 |
| 2022-06-10 | 809 | 831 | 784 | 822 | 103,600 | 822 |
| 2022-06-09 | 838 | 838 | 810 | 811 | 40,700 | 811 |
| 2022-06-08 | 845 | 845 | 810 | 838 | 108,400 | 838 |
| 2022-06-07 | 845 | 851 | 816 | 831 | 95,700 | 831 |
| 2022-06-06 | 851 | 880 | 839 | 852 | 106,800 | 852 |
| 2022-06-03 | 828 | 863 | 801 | 851 | 126,900 | 851 |
| 2022-06-02 | 839 | 865 | 822 | 825 | 115,300 | 825 |
| 2022-06-01 | 785 | 858 | 776 | 854 | 158,900 | 854 |
| 2022-05-31 | 830 | 840 | 793 | 794 | 137,000 | 794 |
| 2022-05-30 | 880 | 880 | 845 | 845 | 118,700 | 845 |
| 2022-05-27 | 870 | 880 | 841 | 880 | 161,000 | 880 |
| 2022-05-26 | 835 | 861 | 821 | 860 | 213,500 | 860 |
| 2022-05-25 | 791 | 847 | 784 | 835 | 253,100 | 835 |
| 2022-05-24 | 800 | 840 | 763 | 791 | 223,600 | 791 |
| 2022-05-23 | 727 | 859 | 703 | 816 | 508,200 | 816 |
| 2022-05-20 | 800 | 811 | 742 | 742 | 217,200 | 742 |
| 2022-05-19 | 862 | 862 | 760 | 806 | 396,600 | 806 |
| 2022-05-18 | 1,065 | 1,072 | 861 | 868 | 737,100 | 868 |
| 2022-05-17 | 860 | 963 | 852 | 945 | 555,300 | 945 |
| 2022-05-16 | 1,070 | 1,100 | 904 | 907 | 1,227,600 | 907 |
| 2022-05-13 | 860 | 950 | 854 | 950 | 1,205,700 | 950 |
| 2022-05-12 | 750 | 800 | 717 | 800 | 930,100 | 800 |
| 2022-05-11 | 717 | 775 | 652 | 714 | 705,600 | 714 |
| 2022-05-10 | 672 | 781 | 651 | 713 | 918,400 | 713 |
| 2022-05-09 | 629 | 710 | 617 | 681 | 378,200 | 681 |
| 2022-05-06 | 600 | 617 | 582 | 615 | 118,700 | 615 |
| 2022-05-02 | 588 | 601 | 552 | 597 | 189,700 | 597 |
| 2022-04-28 | 551 | 595 | 530 | 572 | 147,000 | 572 |
| 2022-04-27 | 539 | 557 | 519 | 544 | 62,000 | 544 |
| 2022-04-26 | 554 | 559 | 539 | 543 | 49,400 | 543 |
| 2022-04-25 | 505 | 550 | 500 | 538 | 103,200 | 538 |
| 2022-04-22 | 512 | 537 | 504 | 521 | 129,400 | 521 |
| 2022-04-21 | 520 | 529 | 506 | 515 | 92,600 | 515 |
| 2022-04-20 | 561 | 562 | 521 | 525 | 251,100 | 525 |
| 2022-04-19 | 593 | 604 | 557 | 559 | 191,400 | 559 |
| 2022-04-18 | 610 | 610 | 587 | 600 | 170,600 | 600 |
| 2022-04-15 | 618 | 624 | 575 | 600 | 307,400 | 600 |
| 2022-04-14 | 569 | 614 | 567 | 604 | 505,800 | 604 |
| 2022-04-13 | 541 | 565 | 526 | 559 | 168,200 | 559 |
| 2022-04-12 | 550 | 562 | 546 | 551 | 242,800 | 551 |
| 2022-04-11 | 574 | 580 | 559 | 564 | 210,100 | 564 |
| 2022-04-08 | 594 | 605 | 568 | 594 | 728,400 | 594 |
| 2022-04-07 | 574 | 598 | 540 | 592 | 777,800 | 592 |
| 2022-04-06 | 555 | 589 | 536 | 575 | 634,100 | 575 |
| 2022-04-05 | 499 | 571 | 490 | 560 | 707,100 | 560 |
| 2022-04-04 | 519 | 539 | 480 | 501 | 493,000 | 501 |
| 2022-04-01 | 560 | 630 | 539 | 539 | 2,010,500 | 539 |
| 2022-03-31 | 480 | 540 | 471 | 540 | 1,182,800 | 540 |
| 2022-03-30 | 532 | 544 | 450 | 460 | 1,393,600 | 460 |
| 2022-03-29 | 555 | 561 | 513 | 544 | 2,746,100 | 544 |
| 2022-03-28 | 417 | 481 | 412 | 481 | 2,104,200 | 481 |
| 2022-03-25 | 373 | 412 | 372 | 401 | 1,482,100 | 401 |
| 2022-03-24 | 349 | 368 | 344 | 368 | 1,469,600 | 368 |
| 2022-03-23 | 320 | 352 | 320 | 344 | 1,541,100 | 344 |
| 2022-03-22 | 336 | 337 | 306 | 312 | 843,500 | 312 |
| 2022-03-18 | 324 | 342 | 320 | 341 | 944,000 | 341 |
| 2022-03-17 | 305 | 329 | 304 | 328 | 1,162,800 | 328 |
| 2022-03-16 | 284 | 315 | 271 | 309 | 1,252,000 | 309 |
| 2022-03-15 | 278 | 312 | 275 | 292 | 1,175,000 | 292 |
| 2022-03-14 | 260 | 283 | 260 | 277 | 697,000 | 277 |
| 2022-03-11 | 234 | 268 | 234 | 265 | 1,247,100 | 265 |
| 2022-03-10 | 234 | 235 | 230 | 235 | 109,700 | 235 |
| 2022-03-09 | 223 | 234 | 223 | 230 | 143,700 | 230 |
| 2022-03-08 | 237 | 237 | 222 | 222 | 221,900 | 222 |
| 2022-03-07 | 233 | 237 | 222 | 237 | 380,800 | 237 |
| 2022-03-04 | 237 | 237 | 227 | 233 | 137,700 | 233 |
| 2022-03-03 | 235 | 247 | 232 | 238 | 158,600 | 238 |
| 2022-03-02 | 245 | 256 | 228 | 232 | 512,400 | 232 |
| 2022-03-01 | 240 | 250 | 232 | 245 | 359,000 | 245 |
| 2022-02-28 | 237 | 247 | 226 | 247 | 720,700 | 247 |
| 2022-02-25 | 212 | 237 | 212 | 236 | 1,034,200 | 236 |
| 2022-02-24 | 208 | 216 | 201 | 208 | 223,900 | 208 |
| 2022-02-22 | 205 | 212 | 203 | 209 | 131,900 | 209 |
| 2022-02-21 | 201 | 209 | 198 | 209 | 140,300 | 209 |
| 2022-02-18 | 198 | 208 | 195 | 205 | 125,700 | 205 |
| 2022-02-17 | 202 | 202 | 198 | 199 | 60,000 | 199 |
| 2022-02-16 | 195 | 209 | 194 | 203 | 181,900 | 203 |
| 2022-02-15 | 195 | 197 | 192 | 192 | 115,100 | 192 |
| 2022-02-14 | 199 | 199 | 191 | 197 | 325,000 | 197 |
| 2022-02-10 | 205 | 206 | 200 | 205 | 72,600 | 205 |
| 2022-02-09 | 202 | 207 | 202 | 204 | 49,200 | 204 |
| 2022-02-08 | 206 | 208 | 202 | 204 | 62,900 | 204 |
| 2022-02-07 | 206 | 209 | 203 | 208 | 129,900 | 208 |
| 2022-02-04 | 207 | 212 | 204 | 207 | 131,200 | 207 |
| 2022-02-03 | 219 | 222 | 210 | 210 | 241,400 | 210 |
| 2022-02-02 | 206 | 221 | 206 | 221 | 139,400 | 221 |
| 2022-02-01 | 205 | 210 | 202 | 206 | 165,600 | 206 |
| 2022-01-31 | 198 | 205 | 196 | 205 | 62,700 | 205 |
| 2022-01-28 | 195 | 202 | 191 | 197 | 118,600 | 197 |
| 2022-01-27 | 201 | 207 | 190 | 192 | 277,400 | 192 |
| 2022-01-26 | 191 | 205 | 191 | 200 | 188,100 | 200 |
| 2022-01-25 | 201 | 201 | 191 | 192 | 387,500 | 192 |
| 2022-01-24 | 200 | 203 | 196 | 199 | 178,600 | 199 |
| 2022-01-21 | 200 | 207 | 199 | 204 | 201,000 | 204 |
| 2022-01-20 | 206 | 208 | 196 | 202 | 315,000 | 202 |
| 2022-01-19 | 207 | 213 | 203 | 206 | 289,100 | 206 |
| 2022-01-18 | 204 | 218 | 204 | 212 | 208,700 | 212 |
| 2022-01-17 | 230 | 233 | 201 | 206 | 389,400 | 206 |
| 2022-01-14 | 235 | 237 | 229 | 232 | 166,700 | 232 |
| 2022-01-13 | 230 | 238 | 230 | 237 | 120,200 | 237 |
| 2022-01-12 | 228 | 240 | 227 | 238 | 100,200 | 238 |
| 2022-01-11 | 227 | 234 | 226 | 231 | 74,300 | 231 |
| 2022-01-07 | 223 | 231 | 218 | 228 | 397,300 | 228 |
| 2022-01-06 | 226 | 231 | 223 | 223 | 133,500 | 223 |
| 2022-01-05 | 233 | 233 | 222 | 228 | 219,000 | 228 |
| 2022-01-04 | 237 | 240 | 231 | 234 | 92,400 | 234 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株
