8139 (株)ナガホリ の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 1,260 | 1,260 | 1,240 | 1,240 | 4,000 | 1,240 |
| 1990-12-27 | 1,260 | 1,260 | 1,240 | 1,240 | 5,000 | 1,240 |
| 1990-12-26 | 1,310 | 1,310 | 1,270 | 1,280 | 6,000 | 1,280 |
| 1990-12-25 | 1,310 | 1,310 | 1,270 | 1,310 | 10,000 | 1,310 |
| 1990-12-21 | 1,400 | 1,400 | 1,350 | 1,350 | 8,000 | 1,350 |
| 1990-12-20 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1990-12-19 | 1,400 | 1,400 | 1,380 | 1,400 | 4,000 | 1,400 |
| 1990-12-18 | 1,400 | 1,400 | 1,380 | 1,380 | 3,000 | 1,380 |
| 1990-12-17 | 1,390 | 1,440 | 1,390 | 1,400 | 6,000 | 1,400 |
| 1990-12-14 | 1,400 | 1,400 | 1,360 | 1,380 | 12,000 | 1,380 |
| 1990-12-13 | 1,390 | 1,390 | 1,380 | 1,380 | 14,000 | 1,380 |
| 1990-12-12 | 1,450 | 1,450 | 1,410 | 1,410 | 12,000 | 1,410 |
| 1990-12-10 | 1,470 | 1,470 | 1,450 | 1,450 | 9,000 | 1,450 |
| 1990-12-07 | 1,460 | 1,460 | 1,450 | 1,460 | 10,000 | 1,460 |
| 1990-12-06 | 1,490 | 1,490 | 1,460 | 1,460 | 4,000 | 1,460 |
| 1990-12-05 | 1,500 | 1,500 | 1,490 | 1,490 | 6,000 | 1,490 |
| 1990-12-03 | 1,500 | 1,590 | 1,500 | 1,550 | 22,000 | 1,550 |
| 1990-11-30 | 1,450 | 1,490 | 1,450 | 1,490 | 3,000 | 1,490 |
| 1990-11-29 | 1,560 | 1,560 | 1,490 | 1,490 | 5,000 | 1,490 |
| 1990-11-28 | 1,590 | 1,600 | 1,590 | 1,590 | 37,000 | 1,590 |
| 1990-11-22 | 1,310 | 1,350 | 1,310 | 1,350 | 43,000 | 1,350 |
| 1990-11-21 | 1,360 | 1,360 | 1,350 | 1,350 | 10,000 | 1,350 |
| 1990-11-20 | 1,400 | 1,400 | 1,380 | 1,380 | 11,000 | 1,380 |
| 1990-11-19 | 1,460 | 1,460 | 1,420 | 1,420 | 14,000 | 1,420 |
| 1990-11-16 | 1,500 | 1,500 | 1,450 | 1,460 | 23,000 | 1,460 |
| 1990-11-15 | 1,570 | 1,570 | 1,510 | 1,510 | 15,000 | 1,510 |
| 1990-11-14 | 1,610 | 1,610 | 1,570 | 1,570 | 19,000 | 1,570 |
| 1990-11-07 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1990-11-06 | 1,810 | 1,810 | 1,790 | 1,790 | 3,000 | 1,790 |
| 1990-11-05 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 1,800 |
| 1990-11-02 | 1,880 | 1,880 | 1,800 | 1,800 | 4,000 | 1,800 |
| 1990-11-01 | 1,870 | 1,870 | 1,850 | 1,850 | 4,000 | 1,850 |
| 1990-10-31 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1990-10-30 | 1,910 | 1,910 | 1,900 | 1,900 | 9,000 | 1,900 |
| 1990-10-29 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,900 |
| 1990-10-26 | 1,850 | 1,850 | 1,850 | 1,850 | 8,000 | 1,850 |
| 1990-10-25 | 1,870 | 1,870 | 1,850 | 1,850 | 7,000 | 1,850 |
| 1990-10-23 | 1,870 | 1,870 | 1,870 | 1,870 | 3,000 | 1,870 |
| 1990-10-19 | 1,900 | 1,900 | 1,870 | 1,880 | 11,000 | 1,880 |
| 1990-10-16 | 1,930 | 1,930 | 1,930 | 1,930 | 2,000 | 1,930 |
| 1990-10-11 | 1,990 | 1,990 | 1,990 | 1,990 | 2,000 | 1,990 |
| 1990-10-05 | 1,950 | 2,010 | 1,950 | 2,010 | 2,000 | 2,010 |
| 1990-10-03 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1990-09-19 | 2,350 | 2,350 | 2,350 | 2,350 | 6,000 | 2,350 |
| 1990-09-14 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 | 2,390 |
| 1990-09-13 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 | 2,390 |
| 1990-09-10 | 2,330 | 2,400 | 2,330 | 2,400 | 16,000 | 2,400 |
| 1990-09-07 | 2,290 | 2,290 | 2,290 | 2,290 | 3,000 | 2,290 |
| 1990-09-06 | 2,300 | 2,330 | 2,290 | 2,330 | 7,000 | 2,330 |
| 1990-09-04 | 2,330 | 2,330 | 2,330 | 2,330 | 2,000 | 2,330 |
| 1990-09-03 | 2,330 | 2,380 | 2,330 | 2,380 | 2,000 | 2,380 |
| 1990-08-31 | 2,310 | 2,330 | 2,310 | 2,330 | 9,000 | 2,330 |
| 1990-08-30 | 2,320 | 2,320 | 2,310 | 2,310 | 13,000 | 2,310 |
| 1990-08-29 | 2,360 | 2,360 | 2,360 | 2,360 | 3,000 | 2,360 |
| 1990-08-28 | 2,390 | 2,390 | 2,380 | 2,380 | 7,000 | 2,380 |
| 1990-08-23 | 2,490 | 2,490 | 2,490 | 2,490 | 5,000 | 2,490 |
| 1990-08-22 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 2,500 |
| 1990-08-20 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 2,500 |
| 1990-08-17 | 2,500 | 2,500 | 2,500 | 2,500 | 3,000 | 2,500 |
| 1990-08-16 | 2,430 | 2,520 | 2,430 | 2,510 | 6,000 | 2,510 |
| 1990-08-15 | 2,380 | 2,430 | 2,380 | 2,430 | 12,000 | 2,430 |
| 1990-08-14 | 2,430 | 2,430 | 2,430 | 2,430 | 1,000 | 2,430 |
| 1990-08-13 | 2,490 | 2,490 | 2,490 | 2,490 | 1,000 | 2,490 |
| 1990-08-10 | 2,540 | 2,540 | 2,500 | 2,540 | 7,000 | 2,540 |
| 1990-08-09 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 | 2,550 |
| 1990-08-07 | 2,590 | 2,590 | 2,590 | 2,590 | 4,000 | 2,590 |
| 1990-08-06 | 2,630 | 2,630 | 2,630 | 2,630 | 1,000 | 2,630 |
| 1990-08-03 | 2,650 | 2,650 | 2,630 | 2,650 | 3,000 | 2,650 |
| 1990-08-01 | 2,650 | 2,650 | 2,650 | 2,650 | 4,000 | 2,650 |
| 1990-07-31 | 2,700 | 2,700 | 2,650 | 2,650 | 14,000 | 2,650 |
| 1990-07-30 | 2,690 | 2,690 | 2,690 | 2,690 | 1,000 | 2,690 |
| 1990-07-27 | 2,740 | 2,750 | 2,720 | 2,730 | 23,000 | 2,730 |
| 1990-07-26 | 2,660 | 2,750 | 2,660 | 2,750 | 50,000 | 2,750 |
| 1990-07-25 | 2,690 | 2,730 | 2,690 | 2,700 | 11,000 | 2,700 |
| 1990-07-24 | 2,670 | 2,700 | 2,670 | 2,690 | 27,000 | 2,690 |
| 1990-07-23 | 2,700 | 2,730 | 2,700 | 2,730 | 11,000 | 2,730 |
| 1990-07-20 | 2,690 | 2,730 | 2,690 | 2,700 | 13,000 | 2,700 |
| 1990-07-19 | 2,740 | 2,740 | 2,720 | 2,720 | 33,000 | 2,720 |
| 1990-07-18 | 2,690 | 2,690 | 2,680 | 2,690 | 19,000 | 2,690 |
| 1990-07-17 | 2,660 | 2,730 | 2,660 | 2,680 | 28,000 | 2,680 |
| 1990-07-16 | 2,730 | 2,730 | 2,700 | 2,700 | 21,000 | 2,700 |
| 1990-07-13 | 2,700 | 2,730 | 2,650 | 2,730 | 10,000 | 2,730 |
| 1990-07-12 | 2,640 | 2,650 | 2,640 | 2,650 | 3,000 | 2,650 |
| 1990-07-11 | 2,670 | 2,670 | 2,600 | 2,600 | 2,015,000 | 2,600 |
| 1990-07-10 | 2,730 | 2,730 | 2,650 | 2,650 | 10,000 | 2,650 |
| 1990-07-09 | 2,650 | 2,730 | 2,650 | 2,730 | 15,000 | 2,730 |
| 1990-07-06 | 2,630 | 2,640 | 2,600 | 2,600 | 17,000 | 2,600 |
| 1990-07-05 | 2,680 | 2,680 | 2,630 | 2,630 | 14,000 | 2,630 |
| 1990-07-04 | 2,680 | 2,680 | 2,680 | 2,680 | 8,000 | 2,680 |
| 1990-07-03 | 2,790 | 2,790 | 2,710 | 2,790 | 11,000 | 2,790 |
| 1990-07-02 | 2,780 | 2,800 | 2,780 | 2,800 | 17,000 | 2,800 |
| 1990-06-29 | 2,750 | 2,890 | 2,740 | 2,800 | 69,000 | 2,800 |
| 1990-06-28 | 2,720 | 2,820 | 2,720 | 2,800 | 91,000 | 2,800 |
| 1990-06-27 | 2,690 | 2,750 | 2,690 | 2,740 | 43,000 | 2,740 |
| 1990-06-26 | 2,690 | 2,800 | 2,680 | 2,800 | 87,000 | 2,800 |
| 1990-06-25 | 2,650 | 2,700 | 2,650 | 2,700 | 63,000 | 2,700 |
| 1990-06-22 | 2,600 | 2,690 | 2,600 | 2,690 | 206,000 | 2,690 |
| 1990-06-21 | 2,660 | 2,660 | 2,600 | 2,600 | 95,000 | 2,600 |
| 1990-06-20 | 2,560 | 2,670 | 2,560 | 2,670 | 151,000 | 2,670 |
| 1990-06-19 | 2,540 | 2,600 | 2,500 | 2,600 | 50,000 | 2,600 |
| 1990-06-18 | 2,560 | 2,600 | 2,560 | 2,560 | 52,000 | 2,560 |
| 1990-06-15 | 2,540 | 2,640 | 2,540 | 2,640 | 101,000 | 2,640 |
| 1990-06-14 | 2,400 | 2,560 | 2,400 | 2,560 | 140,000 | 2,560 |
| 1990-06-13 | 2,360 | 2,360 | 2,330 | 2,350 | 14,000 | 2,350 |
| 1990-06-12 | 2,350 | 2,420 | 2,350 | 2,380 | 6,000 | 2,380 |
| 1990-06-11 | 2,360 | 2,360 | 2,350 | 2,350 | 14,000 | 2,350 |
| 1990-06-08 | 2,350 | 2,360 | 2,340 | 2,350 | 6,000 | 2,350 |
| 1990-06-07 | 2,320 | 2,340 | 2,320 | 2,340 | 11,000 | 2,340 |
| 1990-06-06 | 2,340 | 2,340 | 2,300 | 2,300 | 5,000 | 2,300 |
| 1990-06-05 | 2,320 | 2,340 | 2,320 | 2,340 | 6,000 | 2,340 |
| 1990-06-04 | 2,290 | 2,310 | 2,290 | 2,310 | 8,000 | 2,310 |
| 1990-06-01 | 2,380 | 2,380 | 2,290 | 2,290 | 9,000 | 2,290 |
| 1990-05-31 | 2,360 | 2,380 | 2,360 | 2,380 | 8,000 | 2,380 |
| 1990-05-30 | 2,370 | 2,370 | 2,360 | 2,360 | 4,000 | 2,360 |
| 1990-05-29 | 2,330 | 2,330 | 2,330 | 2,330 | 14,000 | 2,330 |
| 1990-05-28 | 2,380 | 2,380 | 2,370 | 2,370 | 11,000 | 2,370 |
| 1990-05-25 | 2,410 | 2,450 | 2,410 | 2,420 | 10,000 | 2,420 |
| 1990-05-24 | 2,400 | 2,420 | 2,380 | 2,420 | 20,000 | 2,420 |
| 1990-05-23 | 2,440 | 2,440 | 2,440 | 2,440 | 10,000 | 2,440 |
| 1990-05-22 | 2,420 | 2,460 | 2,410 | 2,460 | 30,000 | 2,460 |
| 1990-05-21 | 2,460 | 2,460 | 2,460 | 2,460 | 8,000 | 2,460 |
| 1990-05-18 | 2,470 | 2,520 | 2,460 | 2,460 | 20,000 | 2,460 |
| 1990-05-17 | 2,470 | 2,500 | 2,470 | 2,500 | 16,000 | 2,500 |
| 1990-05-16 | 2,460 | 2,470 | 2,460 | 2,470 | 11,000 | 2,470 |
| 1990-05-15 | 2,440 | 2,450 | 2,440 | 2,450 | 14,000 | 2,450 |
| 1990-05-14 | 2,450 | 2,450 | 2,450 | 2,450 | 11,000 | 2,450 |
| 1990-05-11 | 2,370 | 2,450 | 2,370 | 2,450 | 16,000 | 2,450 |
| 1990-05-10 | 2,400 | 2,400 | 2,370 | 2,370 | 56,000 | 2,370 |
| 1990-05-09 | 2,370 | 2,370 | 2,370 | 2,370 | 15,000 | 2,370 |
| 1990-05-08 | 2,350 | 2,400 | 2,350 | 2,370 | 33,000 | 2,370 |
| 1990-05-07 | 2,350 | 2,350 | 2,350 | 2,350 | 12,000 | 2,350 |
| 1990-05-02 | 2,310 | 2,310 | 2,310 | 2,310 | 6,000 | 2,310 |
| 1990-05-01 | 2,310 | 2,310 | 2,310 | 2,310 | 8,000 | 2,310 |
| 1990-04-27 | 2,300 | 2,300 | 2,250 | 2,300 | 10,000 | 2,300 |
| 1990-04-26 | 2,250 | 2,300 | 2,250 | 2,300 | 7,000 | 2,300 |
| 1990-04-25 | 2,360 | 2,370 | 2,260 | 2,370 | 36,000 | 2,370 |
| 1990-04-24 | 2,400 | 2,400 | 2,390 | 2,400 | 21,000 | 2,400 |
| 1990-04-23 | 2,400 | 2,450 | 2,400 | 2,450 | 15,000 | 2,450 |
| 1990-04-20 | 2,350 | 2,400 | 2,350 | 2,400 | 24,000 | 2,400 |
| 1990-04-19 | 2,390 | 2,400 | 2,350 | 2,350 | 25,000 | 2,350 |
| 1990-04-18 | 2,350 | 2,440 | 2,350 | 2,400 | 20,000 | 2,400 |
| 1990-04-17 | 2,400 | 2,400 | 2,350 | 2,350 | 19,000 | 2,350 |
| 1990-04-16 | 2,400 | 2,400 | 2,400 | 2,400 | 7,000 | 2,400 |
| 1990-04-13 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 | 2,400 |
| 1990-04-12 | 2,400 | 2,400 | 2,400 | 2,400 | 12,000 | 2,400 |
| 1990-04-10 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,400 |
| 1990-04-09 | 2,400 | 2,400 | 2,400 | 2,400 | 16,000 | 2,400 |
| 1990-04-06 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,400 |
| 1990-04-05 | 2,400 | 2,400 | 2,400 | 2,400 | 9,000 | 2,400 |
| 1990-04-04 | 2,480 | 2,480 | 2,480 | 2,480 | 1,000 | 2,480 |
| 1990-04-03 | 2,400 | 2,400 | 2,400 | 2,400 | 13,000 | 2,400 |
| 1990-03-29 | 2,400 | 2,400 | 2,400 | 2,400 | 9,000 | 2,400 |
| 1990-03-27 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,400 |
| 1990-03-26 | 2,700 | 2,740 | 2,700 | 2,740 | 6,000 | 2,490.91 |
| 1990-03-23 | 2,700 | 2,750 | 2,700 | 2,750 | 14,000 | 2,500 |
| 1990-03-22 | 2,760 | 2,760 | 2,750 | 2,760 | 15,000 | 2,509.09 |
| 1990-03-20 | 2,780 | 2,780 | 2,750 | 2,750 | 11,000 | 2,500 |
| 1990-03-19 | 2,840 | 2,840 | 2,800 | 2,800 | 2,000 | 2,545.45 |
| 1990-03-16 | 2,840 | 2,840 | 2,840 | 2,840 | 1,000 | 2,581.82 |
| 1990-03-15 | 2,840 | 2,860 | 2,840 | 2,840 | 17,000 | 2,581.82 |
| 1990-03-14 | 2,880 | 2,900 | 2,850 | 2,900 | 22,000 | 2,636.36 |
| 1990-03-13 | 2,890 | 2,900 | 2,890 | 2,900 | 4,000 | 2,636.36 |
| 1990-03-12 | 2,850 | 2,900 | 2,850 | 2,900 | 12,000 | 2,636.36 |
| 1990-03-09 | 2,890 | 2,890 | 2,890 | 2,890 | 3,000 | 2,627.27 |
| 1990-03-08 | 2,850 | 2,850 | 2,850 | 2,850 | 2,000 | 2,590.91 |
| 1990-03-07 | 2,890 | 2,900 | 2,850 | 2,850 | 3,000 | 2,590.91 |
| 1990-03-06 | 2,870 | 2,900 | 2,870 | 2,900 | 9,000 | 2,636.36 |
| 1990-03-05 | 2,850 | 2,900 | 2,850 | 2,900 | 8,000 | 2,636.36 |
| 1990-03-01 | 2,830 | 2,850 | 2,830 | 2,850 | 9,000 | 2,590.91 |
| 1990-02-28 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 2,590.91 |
| 1990-02-27 | 2,870 | 2,870 | 2,870 | 2,870 | 2,000 | 2,609.09 |
| 1990-02-23 | 2,900 | 2,900 | 2,880 | 2,880 | 4,000 | 2,618.18 |
| 1990-02-22 | 2,900 | 2,900 | 2,900 | 2,900 | 3,000 | 2,636.36 |
| 1990-02-21 | 2,890 | 2,910 | 2,890 | 2,910 | 3,000 | 2,645.45 |
| 1990-02-20 | 2,910 | 2,910 | 2,910 | 2,910 | 2,000 | 2,645.45 |
| 1990-02-19 | 2,900 | 2,910 | 2,900 | 2,910 | 3,000 | 2,645.45 |
| 1990-02-16 | 2,950 | 2,950 | 2,950 | 2,950 | 2,000 | 2,681.82 |
| 1990-02-14 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 2,681.82 |
| 1990-02-13 | 2,950 | 3,000 | 2,950 | 3,000 | 7,000 | 2,727.27 |
| 1990-02-09 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 2,681.82 |
| 1990-02-07 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 2,681.82 |
| 1990-02-06 | 2,960 | 2,960 | 2,960 | 2,960 | 2,000 | 2,690.91 |
| 1990-02-05 | 2,950 | 2,950 | 2,950 | 2,950 | 2,000 | 2,681.82 |
| 1990-02-02 | 3,000 | 3,020 | 2,970 | 3,000 | 6,000 | 2,727.27 |
| 1990-02-01 | 3,020 | 3,020 | 2,970 | 2,970 | 5,000 | 2,700 |
| 1990-01-31 | 2,990 | 3,050 | 2,970 | 3,050 | 34,000 | 2,772.73 |
| 1990-01-29 | 2,980 | 3,000 | 2,980 | 3,000 | 8,000 | 2,727.27 |
| 1990-01-26 | 3,000 | 3,000 | 2,950 | 2,950 | 33,000 | 2,681.82 |
| 1990-01-25 | 2,980 | 3,000 | 2,980 | 3,000 | 15,000 | 2,727.27 |
| 1990-01-24 | 2,990 | 3,050 | 2,960 | 3,000 | 25,000 | 2,727.27 |
| 1990-01-23 | 2,950 | 2,990 | 2,950 | 2,990 | 3,000 | 2,718.18 |
| 1990-01-22 | 2,930 | 2,930 | 2,930 | 2,930 | 3,000 | 2,663.64 |
| 1990-01-19 | 3,000 | 3,030 | 3,000 | 3,030 | 11,000 | 2,754.55 |
| 1990-01-18 | 3,000 | 3,000 | 3,000 | 3,000 | 15,000 | 2,727.27 |
| 1990-01-17 | 2,860 | 2,990 | 2,860 | 2,990 | 19,000 | 2,718.18 |
| 1990-01-16 | 2,990 | 2,990 | 2,990 | 2,990 | 1,000 | 2,718.18 |
| 1990-01-12 | 3,040 | 3,040 | 2,950 | 3,000 | 28,000 | 2,727.27 |
| 1990-01-11 | 3,030 | 3,050 | 3,000 | 3,050 | 43,000 | 2,772.73 |
| 1990-01-10 | 2,790 | 2,950 | 2,790 | 2,950 | 45,000 | 2,681.82 |
| 1990-01-09 | 2,800 | 2,820 | 2,800 | 2,800 | 26,000 | 2,545.45 |
| 1990-01-08 | 2,830 | 2,830 | 2,830 | 2,830 | 2,000 | 2,572.73 |
| 1990-01-05 | 2,850 | 2,850 | 2,800 | 2,850 | 5,000 | 2,590.91 |
| 1990-01-04 | 2,890 | 2,890 | 2,890 | 2,890 | 23,000 | 2,627.27 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株