8139 (株)ナガホリ の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1992-12-25 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 1992-12-24 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 1992-12-21 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1992-12-17 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1992-12-15 | 675 | 680 | 675 | 680 | 3,000 | 680 |
| 1992-12-11 | 695 | 695 | 695 | 695 | 3,000 | 695 |
| 1992-12-10 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 1992-12-09 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 1992-12-07 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 1992-12-03 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1992-12-02 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 1992-11-27 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 1992-11-26 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1992-11-25 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1992-11-20 | 700 | 700 | 700 | 700 | 20,000 | 700 |
| 1992-11-19 | 719 | 719 | 719 | 719 | 3,000 | 719 |
| 1992-11-13 | 719 | 719 | 719 | 719 | 3,000 | 719 |
| 1992-10-30 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 1992-10-29 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 1992-10-28 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1992-10-27 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1992-10-26 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1992-10-22 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 1992-10-13 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1992-10-12 | 730 | 730 | 730 | 730 | 4,000 | 730 |
| 1992-10-06 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1992-10-05 | 737 | 737 | 737 | 737 | 1,000 | 737 |
| 1992-10-02 | 740 | 740 | 730 | 730 | 2,000 | 730 |
| 1992-10-01 | 741 | 741 | 741 | 741 | 1,000 | 741 |
| 1992-09-30 | 740 | 740 | 740 | 740 | 5,000 | 740 |
| 1992-09-28 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1992-09-25 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1992-09-24 | 759 | 759 | 740 | 740 | 3,000 | 740 |
| 1992-09-22 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1992-09-16 | 764 | 764 | 764 | 764 | 2,000 | 764 |
| 1992-09-14 | 765 | 765 | 765 | 765 | 2,000 | 765 |
| 1992-09-11 | 776 | 776 | 776 | 776 | 4,000 | 776 |
| 1992-09-10 | 769 | 769 | 769 | 769 | 2,000 | 769 |
| 1992-09-08 | 746 | 746 | 745 | 745 | 8,000 | 745 |
| 1992-09-07 | 740 | 740 | 740 | 740 | 6,000 | 740 |
| 1992-09-04 | 740 | 740 | 740 | 740 | 9,000 | 740 |
| 1992-09-03 | 729 | 730 | 729 | 730 | 5,000 | 730 |
| 1992-09-02 | 730 | 730 | 730 | 730 | 7,000 | 730 |
| 1992-09-01 | 720 | 720 | 720 | 720 | 7,000 | 720 |
| 1992-08-31 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 1992-08-27 | 641 | 641 | 640 | 640 | 10,000 | 640 |
| 1992-08-26 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1992-08-25 | 645 | 645 | 635 | 635 | 5,000 | 635 |
| 1992-08-24 | 635 | 649 | 635 | 649 | 9,000 | 649 |
| 1992-08-21 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 1992-08-20 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1992-08-18 | 622 | 622 | 621 | 621 | 4,000 | 621 |
| 1992-08-14 | 619 | 619 | 619 | 619 | 2,000 | 619 |
| 1992-08-13 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1992-08-12 | 620 | 620 | 620 | 620 | 6,000 | 620 |
| 1992-08-05 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 1992-08-04 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1992-08-03 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1992-07-30 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1992-07-28 | 680 | 680 | 670 | 670 | 5,000 | 670 |
| 1992-07-20 | 675 | 675 | 675 | 675 | 5,000 | 675 |
| 1992-07-17 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1992-07-16 | 687 | 687 | 687 | 687 | 1,000 | 687 |
| 1992-07-15 | 687 | 687 | 687 | 687 | 1,000 | 687 |
| 1992-07-13 | 703 | 703 | 703 | 703 | 3,000 | 703 |
| 1992-07-10 | 690 | 703 | 690 | 703 | 4,000 | 703 |
| 1992-07-08 | 670 | 670 | 660 | 670 | 4,000 | 670 |
| 1992-07-06 | 630 | 640 | 630 | 640 | 11,000 | 640 |
| 1992-07-03 | 630 | 630 | 620 | 620 | 13,000 | 620 |
| 1992-07-02 | 625 | 625 | 625 | 625 | 11,000 | 625 |
| 1992-07-01 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1992-06-30 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1992-06-29 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1992-06-26 | 649 | 649 | 649 | 649 | 3,000 | 649 |
| 1992-06-25 | 660 | 660 | 650 | 650 | 5,000 | 650 |
| 1992-06-24 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1992-06-22 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1992-06-19 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1992-06-09 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 1992-06-08 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 1992-06-05 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1992-06-04 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1992-06-03 | 690 | 690 | 690 | 690 | 5,000 | 690 |
| 1992-06-02 | 700 | 700 | 690 | 690 | 5,000 | 690 |
| 1992-06-01 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1992-05-27 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1992-05-26 | 715 | 715 | 715 | 715 | 5,000 | 715 |
| 1992-05-25 | 725 | 725 | 725 | 725 | 3,000 | 725 |
| 1992-05-22 | 725 | 725 | 725 | 725 | 4,000 | 725 |
| 1992-05-21 | 734 | 734 | 734 | 734 | 1,000 | 734 |
| 1992-05-20 | 711 | 711 | 711 | 711 | 2,000 | 711 |
| 1992-05-19 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1992-05-18 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1992-05-15 | 710 | 710 | 710 | 710 | 5,000 | 710 |
| 1992-05-14 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1992-05-13 | 675 | 675 | 675 | 675 | 6,000 | 675 |
| 1992-05-12 | 675 | 675 | 660 | 660 | 17,000 | 660 |
| 1992-05-11 | 665 | 665 | 660 | 660 | 14,000 | 660 |
| 1992-05-08 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 1992-05-06 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1992-05-01 | 660 | 660 | 660 | 660 | 5,000 | 660 |
| 1992-04-30 | 663 | 663 | 660 | 660 | 7,000 | 660 |
| 1992-04-28 | 665 | 665 | 660 | 660 | 7,000 | 660 |
| 1992-04-27 | 665 | 665 | 665 | 665 | 4,000 | 665 |
| 1992-04-24 | 670 | 670 | 669 | 669 | 7,000 | 669 |
| 1992-04-23 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 1992-04-22 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1992-04-21 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1992-04-17 | 730 | 730 | 729 | 729 | 4,000 | 729 |
| 1992-04-16 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1992-04-13 | 743 | 743 | 743 | 743 | 1,000 | 743 |
| 1992-04-10 | 743 | 743 | 743 | 743 | 2,000 | 743 |
| 1992-04-08 | 760 | 760 | 735 | 735 | 16,000 | 735 |
| 1992-04-06 | 740 | 740 | 740 | 740 | 4,000 | 740 |
| 1992-04-03 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1992-04-01 | 735 | 735 | 735 | 735 | 4,000 | 735 |
| 1992-03-30 | 740 | 745 | 740 | 740 | 6,000 | 740 |
| 1992-03-27 | 740 | 750 | 740 | 740 | 12,000 | 740 |
| 1992-03-26 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1992-03-25 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 1992-03-24 | 800 | 800 | 780 | 780 | 19,000 | 780 |
| 1992-03-23 | 800 | 800 | 790 | 790 | 15,000 | 790 |
| 1992-03-19 | 800 | 800 | 790 | 790 | 3,000 | 790 |
| 1992-03-17 | 800 | 810 | 790 | 790 | 11,000 | 790 |
| 1992-03-16 | 810 | 810 | 810 | 810 | 24,000 | 810 |
| 1992-03-12 | 880 | 880 | 880 | 880 | 4,000 | 880 |
| 1992-03-09 | 929 | 929 | 929 | 929 | 2,000 | 929 |
| 1992-03-04 | 949 | 949 | 949 | 949 | 48,000 | 949 |
| 1992-03-03 | 949 | 949 | 949 | 949 | 1,000 | 949 |
| 1992-02-24 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1992-02-17 | 960 | 960 | 950 | 950 | 3,000 | 950 |
| 1992-02-12 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1992-02-10 | 961 | 961 | 960 | 960 | 7,000 | 960 |
| 1992-02-03 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1992-01-31 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1992-01-30 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1992-01-28 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1992-01-27 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1992-01-22 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1992-01-20 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1992-01-17 | 960 | 960 | 960 | 960 | 6,000 | 960 |
| 1992-01-16 | 965 | 965 | 965 | 965 | 2,000 | 965 |
| 1992-01-13 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 1992-01-10 | 984 | 985 | 984 | 985 | 3,000 | 985 |
| 1992-01-08 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1992-01-07 | 990 | 990 | 990 | 990 | 2,000 | 990 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株
