8139 (株)ナガホリの時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,650	2,860	2,650	2,850	63,000	2,590.91
1989-12-28	2,610	2,630	2,610	2,630	8,000	2,390.91
1989-12-27	2,600	2,600	2,580	2,580	5,000	2,345.45
1989-12-26	2,600	2,600	2,600	2,600	4,000	2,363.64
1989-12-25	2,580	2,580	2,550	2,550	5,000	2,318.18
1989-12-22	2,580	2,590	2,560	2,590	4,000	2,354.55
1989-12-21	2,580	2,580	2,580	2,580	2,000	2,345.45
1989-12-20	2,550	2,590	2,550	2,590	6,000	2,354.55
1989-12-19	2,600	2,600	2,590	2,590	50,000	2,354.55
1989-12-18	2,560	2,600	2,550	2,600	64,000	2,363.64
1989-12-14	2,600	2,600	2,600	2,600	3,000	2,363.64
1989-12-13	2,600	2,600	2,600	2,600	1,000	2,363.64
1989-12-12	2,600	2,600	2,600	2,600	2,000	2,363.64
1989-12-11	2,570	2,570	2,560	2,560	5,000	2,327.27
1989-12-08	2,500	2,550	2,500	2,550	10,000	2,318.18
1989-12-07	2,510	2,510	2,510	2,510	1,000	2,281.82
1989-12-06	2,550	2,550	2,550	2,550	2,000	2,318.18
1989-12-05	2,600	2,600	2,600	2,600	1,000	2,363.64
1989-12-04	2,560	2,620	2,560	2,560	17,000	2,327.27
1989-12-01	2,550	2,550	2,550	2,550	20,000	2,318.18
1989-11-30	2,640	2,640	2,630	2,630	16,000	2,390.91
1989-11-29	2,550	2,640	2,550	2,640	6,000	2,400
1989-11-28	2,580	2,600	2,580	2,600	10,000	2,363.64
1989-11-27	2,580	2,580	2,580	2,580	1,000	2,345.45
1989-11-24	2,550	2,550	2,550	2,550	3,000	2,318.18
1989-11-22	2,550	2,550	2,550	2,550	1,000	2,318.18
1989-11-21	2,540	2,540	2,540	2,540	2,000	2,309.09
1989-11-20	2,600	2,600	2,600	2,600	12,000	2,363.64
1989-11-16	2,680	2,680	2,680	2,680	1,000	2,436.36
1989-11-13	2,540	2,690	2,540	2,690	11,000	2,445.45
1989-11-08	2,560	2,560	2,560	2,560	2,000	2,327.27
1989-11-06	2,720	2,760	2,720	2,760	14,000	2,509.09
1989-11-02	2,600	2,720	2,600	2,720	14,000	2,472.73
1989-11-01	2,580	2,600	2,520	2,600	17,000	2,363.64
1989-10-31	2,580	2,580	2,540	2,580	20,000	2,345.45
1989-10-30	2,580	2,580	2,580	2,580	10,000	2,345.45
1989-10-27	2,560	2,580	2,520	2,580	33,000	2,345.45
1989-10-26	2,630	2,630	2,600	2,600	12,000	2,363.64
1989-10-25	2,630	2,680	2,630	2,630	17,000	2,390.91
1989-10-24	2,590	2,630	2,590	2,630	5,000	2,390.91
1989-10-20	2,630	2,630	2,630	2,630	10,000	2,390.91
1989-10-18	2,530	2,630	2,530	2,630	29,000	2,390.91
1989-10-17	2,540	2,540	2,540	2,540	13,000	2,309.09
1989-10-16	2,540	2,540	2,540	2,540	1,000	2,309.09
1989-10-13	2,560	2,600	2,550	2,600	12,000	2,363.64
1989-10-12	2,610	2,610	2,610	2,610	5,000	2,372.73
1989-10-11	2,660	2,700	2,620	2,620	14,000	2,381.82
1989-10-06	2,630	2,650	2,600	2,620	30,000	2,381.82
1989-10-05	2,650	2,710	2,640	2,640	26,000	2,400
1989-10-04	2,630	2,650	2,630	2,630	16,000	2,390.91
1989-10-03	2,630	2,700	2,630	2,630	36,000	2,390.91
1989-10-02	2,610	2,650	2,580	2,650	26,000	2,409.09
1989-09-29	2,700	2,710	2,650	2,650	21,000	2,409.09
1989-09-28	2,700	2,710	2,680	2,700	29,000	2,454.55
1989-09-27	2,640	2,650	2,610	2,630	46,000	2,390.91
1989-09-26	2,630	2,650	2,610	2,610	66,000	2,372.73
1989-09-25	2,640	2,640	2,610	2,640	22,000	2,400
1989-09-22	2,550	2,600	2,550	2,590	70,000	2,354.55
1989-09-21	2,550	2,560	2,510	2,550	80,000	2,318.18
1989-09-20	2,540	2,560	2,490	2,550	88,000	2,318.18
1989-09-19	2,400	2,510	2,400	2,510	81,000	2,281.82
1989-09-18	2,350	2,390	2,350	2,390	29,000	2,172.73
1989-09-14	2,330	2,350	2,300	2,350	26,000	2,136.36
1989-09-13	2,310	2,330	2,310	2,330	17,000	2,118.18
1989-09-12	2,330	2,330	2,300	2,300	16,000	2,090.91
1989-09-11	2,330	2,340	2,310	2,340	7,000	2,127.27
1989-09-08	2,300	2,310	2,290	2,310	48,000	2,100
1989-09-07	2,280	2,290	2,280	2,280	22,000	2,072.73
1989-09-06	2,250	2,290	2,250	2,270	29,000	2,063.64
1989-09-05	2,240	2,260	2,220	2,250	52,000	2,045.45
1989-09-04	2,220	2,240	2,200	2,240	86,000	2,036.36
1989-09-01	2,220	2,220	2,160	2,220	58,000	2,018.18
1989-08-31	2,080	2,160	2,080	2,150	81,000	1,954.55
1989-08-30	2,080	2,080	2,070	2,080	31,000	1,890.91
1989-08-29	2,060	2,070	2,020	2,070	7,000	1,881.82
1989-08-28	2,050	2,060	2,050	2,060	3,000	1,872.73
1989-08-25	2,050	2,060	2,030	2,060	6,000	1,872.73
1989-08-24	2,080	2,080	2,060	2,060	5,000	1,872.73
1989-08-23	2,070	2,080	2,060	2,060	16,000	1,872.73
1989-08-22	2,070	2,070	2,040	2,070	26,000	1,881.82
1989-08-21	2,050	2,050	2,030	2,050	17,000	1,863.64
1989-08-18	2,050	2,050	2,050	2,050	4,000	1,863.64
1989-08-17	2,020	2,020	2,010	2,010	21,000	1,827.27
1989-08-16	2,010	2,010	2,010	2,010	1,000	1,827.27
1989-08-14	2,020	2,020	2,000	2,000	4,000	1,818.18
1989-08-10	2,000	2,020	2,000	2,020	12,000	1,836.36
1989-08-09	2,000	2,000	2,000	2,000	4,000	1,818.18
1989-08-08	2,000	2,000	2,000	2,000	1,000	1,818.18
1989-08-04	1,990	2,020	1,950	2,020	5,000	1,836.36
1989-08-03	2,000	2,000	2,000	2,000	2,000	1,818.18
1989-08-02	1,990	2,000	1,990	2,000	3,000	1,818.18
1989-08-01	2,000	2,000	2,000	2,000	2,000	1,818.18
1989-07-31	2,020	2,020	2,000	2,020	5,000	1,836.36
1989-07-28	2,020	2,020	2,020	2,020	2,000	1,836.36
1989-07-27	2,010	2,010	1,950	2,010	7,000	1,827.27
1989-07-26	2,020	2,020	2,020	2,020	6,000	1,836.36
1989-07-25	2,020	2,020	2,020	2,020	1,000	1,836.36
1989-07-24	1,950	1,950	1,950	1,950	1,000	1,772.73
1989-07-21	2,020	2,020	2,020	2,020	2,000	1,836.36
1989-07-20	2,020	2,020	2,020	2,020	1,000	1,836.36
1989-07-19	2,020	2,020	2,020	2,020	1,000	1,836.36
1989-07-18	2,000	2,000	2,000	2,000	4,000	1,818.18
1989-07-14	2,020	2,020	2,000	2,000	12,000	1,818.18
1989-07-13	1,960	2,040	1,960	2,040	4,000	1,854.55
1989-07-12	2,040	2,040	2,040	2,040	1,000	1,854.55
1989-07-11	2,000	2,000	2,000	2,000	1,000	1,818.18
1989-07-10	2,020	2,020	2,020	2,020	10,000	1,836.36
1989-07-07	2,020	2,020	2,010	2,020	21,000	1,836.36
1989-07-06	2,050	2,050	2,010	2,010	2,000	1,827.27
1989-07-05	2,040	2,040	2,040	2,040	1,000	1,854.55
1989-07-03	2,070	2,070	2,070	2,070	1,000	1,881.82
1989-06-30	2,030	2,050	2,030	2,050	5,000	1,863.64
1989-06-29	2,050	2,050	2,040	2,050	8,000	1,863.64
1989-06-27	1,980	2,050	1,980	2,050	6,000	1,863.64
1989-06-26	2,040	2,040	2,040	2,040	1,000	1,854.55
1989-06-23	2,040	2,050	2,040	2,050	12,000	1,863.64
1989-06-22	2,020	2,040	2,020	2,030	4,000	1,845.45
1989-06-21	2,070	2,070	2,060	2,060	4,000	1,872.73
1989-06-20	2,000	2,130	2,000	2,070	78,000	1,881.82
1989-06-19	2,000	2,000	2,000	2,000	1,000	1,818.18
1989-06-16	2,010	2,050	2,010	2,050	4,000	1,863.64
1989-06-15	2,000	2,000	2,000	2,000	15,000	1,818.18
1989-06-14	2,050	2,050	2,000	2,000	2,000	1,818.18
1989-06-13	2,050	2,050	2,050	2,050	8,000	1,863.64
1989-06-09	2,040	2,090	2,040	2,090	32,000	1,900
1989-06-08	2,050	2,050	2,040	2,040	6,000	1,854.55
1989-06-07	2,050	2,050	2,050	2,050	20,000	1,863.64
1989-06-06	2,080	2,080	2,000	2,060	22,000	1,872.73
1989-06-05	2,080	2,080	2,080	2,080	2,000	1,890.91
1989-06-02	2,090	2,100	2,090	2,100	3,000	1,909.09
1989-06-01	2,100	2,100	2,080	2,090	5,000	1,900
1989-05-31	2,090	2,100	2,090	2,100	6,000	1,909.09
1989-05-29	2,100	2,100	2,100	2,100	2,000	1,909.09
1989-05-26	2,080	2,080	2,070	2,070	7,000	1,881.82
1989-05-23	2,010	2,080	2,010	2,080	2,000	1,890.91
1989-05-22	2,080	2,080	2,080	2,080	1,000	1,890.91
1989-05-18	2,050	2,100	2,050	2,100	11,000	1,909.09
1989-05-17	2,010	2,080	2,010	2,080	9,000	1,890.91
1989-05-16	2,030	2,030	2,020	2,020	2,000	1,836.36
1989-05-15	2,040	2,040	2,030	2,030	3,000	1,845.45
1989-05-11	1,970	2,080	1,970	2,080	5,000	1,890.91
1989-05-08	2,090	2,090	2,090	2,090	2,000	1,900
1989-05-01	2,030	2,090	2,030	2,090	5,000	1,900
1989-04-27	2,070	2,070	2,070	2,070	1,000	1,881.82
1989-04-26	2,090	2,090	2,090	2,090	1,000	1,900
1989-04-24	2,090	2,090	2,090	2,090	2,000	1,900
1989-04-20	2,150	2,150	2,150	2,150	9,000	1,954.55
1989-04-19	2,090	2,100	2,090	2,100	5,000	1,909.09
1989-04-18	2,100	2,100	2,100	2,100	5,000	1,909.09
1989-04-17	2,080	2,080	2,080	2,080	5,000	1,890.91
1989-04-13	2,090	2,130	2,090	2,130	43,000	1,936.36
1989-04-12	2,090	2,090	2,090	2,090	1,000	1,900
1989-04-11	2,090	2,090	2,090	2,090	4,000	1,900
1989-04-06	2,100	2,100	2,100	2,100	7,000	1,909.09
1989-04-04	2,100	2,100	2,100	2,100	1,000	1,909.09
1989-04-03	2,100	2,100	2,100	2,100	2,000	1,909.09
1989-03-31	2,000	2,100	2,000	2,100	13,000	1,909.09
1989-03-30	2,000	2,000	2,000	2,000	5,000	1,818.18
1989-03-29	2,000	2,000	2,000	2,000	7,000	1,818.18
1989-03-28	1,990	2,000	1,990	2,000	7,000	1,818.18
1989-03-27	2,200	2,240	2,180	2,230	25,000	1,842.98
1989-03-24	2,180	2,240	2,180	2,200	14,000	1,818.18
1989-03-23	2,180	2,200	2,180	2,200	10,000	1,818.18
1989-03-22	2,240	2,260	2,180	2,240	8,000	1,851.24
1989-03-17	2,230	2,260	2,230	2,260	24,000	1,867.77
1989-03-16	2,240	2,250	2,240	2,250	6,000	1,859.50
1989-03-15	2,200	2,260	2,200	2,260	3,000	1,867.77
1989-03-14	2,260	2,260	2,220	2,220	4,000	1,834.71
1989-03-13	2,280	2,280	2,280	2,280	2,000	1,884.30
1989-03-10	2,180	2,260	2,180	2,260	5,000	1,867.77
1989-03-09	2,270	2,270	2,260	2,260	11,000	1,867.77
1989-03-08	2,280	2,280	2,230	2,260	15,000	1,867.77
1989-03-07	2,260	2,280	2,260	2,270	54,000	1,876.03
1989-03-06	2,280	2,280	2,280	2,280	12,000	1,884.30
1989-03-03	2,280	2,280	2,250	2,280	16,000	1,884.30
1989-03-02	2,250	2,280	2,240	2,280	5,000	1,884.30
1989-03-01	2,230	2,280	2,230	2,280	19,000	1,884.30
1989-02-28	2,240	2,270	2,210	2,270	6,000	1,876.03
1989-02-27	2,280	2,290	2,280	2,280	15,000	1,884.30
1989-02-23	2,230	2,280	2,230	2,280	33,000	1,884.30
1989-02-22	2,210	2,260	2,210	2,260	8,000	1,867.77
1989-02-21	2,180	2,220	2,180	2,210	7,000	1,826.45
1989-02-20	2,190	2,230	2,190	2,220	6,000	1,834.71
1989-02-17	2,260	2,260	2,190	2,190	13,000	1,809.92
1989-02-16	2,280	2,280	2,240	2,280	6,000	1,884.30
1989-02-15	2,210	2,290	2,210	2,280	34,000	1,884.30
1989-02-14	2,230	2,240	2,230	2,240	22,000	1,851.24
1989-02-13	2,170	2,240	2,170	2,240	4,000	1,851.24
1989-02-10	2,220	2,250	2,180	2,240	11,000	1,851.24
1989-02-09	2,240	2,250	2,220	2,250	11,000	1,859.50
1989-02-08	2,240	2,240	2,220	2,240	13,000	1,851.24
1989-02-07	2,240	2,250	2,200	2,250	32,000	1,859.50
1989-02-06	2,240	2,250	2,230	2,250	164,000	1,859.50
1989-02-03	2,240	2,260	2,240	2,260	34,000	1,867.77
1989-02-02	2,240	2,250	2,240	2,250	11,000	1,859.50
1989-02-01	2,240	2,260	2,240	2,250	24,000	1,859.50
1989-01-31	2,230	2,250	2,230	2,250	61,000	1,859.50
1989-01-30	2,240	2,250	2,230	2,250	44,000	1,859.50
1989-01-28	2,230	2,250	2,220	2,250	65,000	1,859.50
1989-01-27	2,230	2,250	2,230	2,240	34,000	1,851.24
1989-01-26	2,190	2,230	2,190	2,230	44,000	1,842.98
1989-01-25	2,190	2,200	2,190	2,190	35,000	1,809.92
1989-01-24	2,190	2,200	2,180	2,200	36,000	1,818.18
1989-01-23	2,180	2,200	2,180	2,200	134,000	1,818.18
1989-01-20	2,180	2,200	2,170	2,170	70,000	1,793.39
1989-01-19	2,170	2,190	2,170	2,190	24,000	1,809.92
1989-01-18	2,170	2,190	2,160	2,190	18,000	1,809.92
1989-01-17	2,190	2,200	2,170	2,170	12,000	1,793.39
1989-01-13	2,170	2,200	2,160	2,200	63,000	1,818.18
1989-01-12	2,180	2,190	2,170	2,180	21,000	1,801.65
1989-01-11	2,180	2,190	2,150	2,190	54,000	1,809.92
1989-01-10	2,190	2,190	2,160	2,190	40,000	1,809.92
1989-01-09	2,200	2,200	2,150	2,190	55,000	1,809.92
1989-01-06	2,180	2,200	2,170	2,200	99,000	1,818.18
1989-01-05	2,170	2,190	2,150	2,190	67,000	1,809.92
1989-01-04	2,170	2,200	2,160	2,190	34,000	1,809.92

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

8139 (株)ナガホリ の時系列データ [1989年度]

8139 (株)ナガホリの時系列データ [1989年度]