8139 (株)ナガホリ の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-26 | 770 | 770 | 770 | 770 | 8,000 | 770 |
| 1994-12-22 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1994-12-21 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1994-12-20 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 1994-12-16 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1994-12-13 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1994-12-12 | 808 | 808 | 808 | 808 | 1,000 | 808 |
| 1994-12-09 | 791 | 791 | 788 | 788 | 11,000 | 788 |
| 1994-12-08 | 800 | 800 | 790 | 790 | 2,000 | 790 |
| 1994-12-07 | 805 | 805 | 805 | 805 | 5,000 | 805 |
| 1994-12-06 | 801 | 806 | 801 | 806 | 2,000 | 806 |
| 1994-12-05 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 1994-12-02 | 820 | 821 | 800 | 800 | 16,000 | 800 |
| 1994-12-01 | 800 | 800 | 800 | 800 | 7,000 | 800 |
| 1994-11-30 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1994-11-28 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 1994-11-25 | 804 | 804 | 800 | 800 | 5,000 | 800 |
| 1994-11-24 | 810 | 810 | 803 | 804 | 9,000 | 804 |
| 1994-11-22 | 815 | 815 | 804 | 804 | 4,000 | 804 |
| 1994-11-21 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1994-11-18 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 1994-11-17 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 1994-11-16 | 804 | 804 | 804 | 804 | 2,000 | 804 |
| 1994-11-14 | 804 | 814 | 804 | 804 | 7,000 | 804 |
| 1994-11-09 | 850 | 850 | 844 | 844 | 2,000 | 844 |
| 1994-11-08 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1994-11-07 | 850 | 852 | 850 | 852 | 3,000 | 852 |
| 1994-11-02 | 856 | 856 | 856 | 856 | 2,000 | 856 |
| 1994-11-01 | 865 | 865 | 855 | 855 | 5,000 | 855 |
| 1994-10-27 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 1994-10-26 | 866 | 866 | 866 | 866 | 3,000 | 866 |
| 1994-10-24 | 866 | 866 | 866 | 866 | 1,000 | 866 |
| 1994-10-20 | 890 | 891 | 860 | 860 | 12,000 | 860 |
| 1994-10-19 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1994-10-18 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1994-10-12 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1994-10-11 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1994-10-06 | 890 | 892 | 890 | 892 | 10,000 | 892 |
| 1994-10-05 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1994-10-04 | 890 | 890 | 890 | 890 | 36,000 | 890 |
| 1994-10-03 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1994-09-29 | 893 | 893 | 893 | 893 | 1,000 | 893 |
| 1994-09-27 | 899 | 900 | 892 | 892 | 4,000 | 892 |
| 1994-09-26 | 901 | 909 | 900 | 900 | 11,000 | 900 |
| 1994-09-22 | 900 | 900 | 893 | 900 | 4,000 | 900 |
| 1994-09-21 | 901 | 901 | 892 | 892 | 5,000 | 892 |
| 1994-09-14 | 950 | 950 | 941 | 941 | 5,000 | 941 |
| 1994-09-12 | 961 | 961 | 961 | 961 | 2,000 | 961 |
| 1994-09-09 | 971 | 980 | 971 | 980 | 4,000 | 980 |
| 1994-09-08 | 980 | 980 | 970 | 980 | 13,000 | 980 |
| 1994-09-07 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1994-09-05 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1994-09-01 | 969 | 969 | 969 | 969 | 1,000 | 969 |
| 1994-08-29 | 968 | 968 | 968 | 968 | 1,000 | 968 |
| 1994-08-26 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 1994-08-25 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1994-08-24 | 968 | 970 | 968 | 970 | 5,000 | 970 |
| 1994-08-22 | 970 | 970 | 968 | 968 | 4,000 | 968 |
| 1994-08-19 | 965 | 971 | 965 | 968 | 10,000 | 968 |
| 1994-08-18 | 962 | 962 | 962 | 962 | 1,000 | 962 |
| 1994-08-17 | 961 | 961 | 961 | 961 | 1,000 | 961 |
| 1994-08-16 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1994-08-15 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 1994-08-12 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1994-08-11 | 980 | 980 | 980 | 980 | 4,000 | 980 |
| 1994-08-10 | 988 | 988 | 988 | 988 | 1,000 | 988 |
| 1994-08-08 | 999 | 999 | 999 | 999 | 5,000 | 999 |
| 1994-08-05 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1994-08-04 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1994-08-03 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1994-08-01 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1994-07-29 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1994-07-28 | 1,040 | 1,040 | 1,040 | 1,040 | 8,000 | 1,040 |
| 1994-07-27 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1994-07-25 | 1,040 | 1,050 | 1,040 | 1,040 | 11,000 | 1,040 |
| 1994-07-21 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1994-07-20 | 1,060 | 1,060 | 1,050 | 1,050 | 8,000 | 1,050 |
| 1994-07-19 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 1,050 |
| 1994-07-18 | 1,050 | 1,050 | 1,050 | 1,050 | 12,000 | 1,050 |
| 1994-07-15 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1994-07-14 | 1,040 | 1,050 | 1,020 | 1,050 | 8,000 | 1,050 |
| 1994-07-13 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1994-07-07 | 1,070 | 1,070 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1994-07-06 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 1,090 |
| 1994-07-05 | 1,100 | 1,110 | 1,100 | 1,110 | 15,000 | 1,110 |
| 1994-07-04 | 1,100 | 1,100 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1994-07-01 | 1,060 | 1,070 | 1,050 | 1,050 | 11,000 | 1,050 |
| 1994-06-30 | 1,050 | 1,050 | 1,020 | 1,020 | 9,000 | 1,020 |
| 1994-06-29 | 1,020 | 1,050 | 1,020 | 1,050 | 2,000 | 1,050 |
| 1994-06-28 | 1,020 | 1,020 | 1,000 | 1,020 | 9,000 | 1,020 |
| 1994-06-27 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1994-06-24 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 1,040 |
| 1994-06-23 | 1,020 | 1,040 | 1,020 | 1,040 | 2,000 | 1,040 |
| 1994-06-22 | 1,020 | 1,020 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1994-06-21 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1994-06-20 | 1,060 | 1,060 | 1,060 | 1,060 | 8,000 | 1,060 |
| 1994-06-17 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1994-06-15 | 1,060 | 1,060 | 1,050 | 1,060 | 13,000 | 1,060 |
| 1994-06-13 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1994-06-10 | 1,060 | 1,070 | 1,060 | 1,070 | 13,000 | 1,070 |
| 1994-06-08 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1994-06-07 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 | 1,060 |
| 1994-06-06 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1994-06-03 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1994-06-02 | 1,130 | 1,130 | 1,130 | 1,130 | 21,000 | 1,130 |
| 1994-06-01 | 1,090 | 1,130 | 1,090 | 1,130 | 4,000 | 1,130 |
| 1994-05-31 | 1,100 | 1,110 | 1,070 | 1,110 | 25,000 | 1,110 |
| 1994-05-30 | 1,110 | 1,110 | 1,110 | 1,110 | 23,000 | 1,110 |
| 1994-05-27 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1994-05-26 | 1,090 | 1,110 | 1,090 | 1,100 | 37,000 | 1,100 |
| 1994-05-25 | 1,080 | 1,090 | 1,080 | 1,090 | 14,000 | 1,090 |
| 1994-05-24 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 1,070 |
| 1994-05-23 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 1,100 |
| 1994-05-20 | 1,100 | 1,120 | 1,100 | 1,110 | 46,000 | 1,110 |
| 1994-05-19 | 1,070 | 1,100 | 1,070 | 1,100 | 12,000 | 1,100 |
| 1994-05-18 | 1,060 | 1,070 | 1,060 | 1,070 | 7,000 | 1,070 |
| 1994-05-17 | 1,040 | 1,050 | 1,040 | 1,050 | 14,000 | 1,050 |
| 1994-05-16 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 1,030 |
| 1994-05-12 | 1,040 | 1,040 | 1,030 | 1,030 | 5,000 | 1,030 |
| 1994-05-11 | 1,030 | 1,040 | 1,020 | 1,030 | 15,000 | 1,030 |
| 1994-05-10 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 | 1,030 |
| 1994-05-06 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1994-04-28 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1994-04-27 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1994-04-26 | 1,050 | 1,050 | 1,040 | 1,050 | 12,000 | 1,050 |
| 1994-04-25 | 1,030 | 1,030 | 1,030 | 1,030 | 11,000 | 1,030 |
| 1994-04-22 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1994-04-21 | 1,040 | 1,040 | 1,030 | 1,030 | 4,000 | 1,030 |
| 1994-04-20 | 1,060 | 1,060 | 1,040 | 1,040 | 4,000 | 1,040 |
| 1994-04-19 | 1,080 | 1,080 | 1,050 | 1,060 | 7,000 | 1,060 |
| 1994-04-18 | 1,120 | 1,120 | 1,080 | 1,080 | 10,000 | 1,080 |
| 1994-04-15 | 1,080 | 1,120 | 1,080 | 1,120 | 9,000 | 1,120 |
| 1994-04-14 | 1,080 | 1,090 | 1,080 | 1,080 | 4,000 | 1,080 |
| 1994-04-13 | 1,110 | 1,110 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1994-04-12 | 1,130 | 1,140 | 1,120 | 1,120 | 81,000 | 1,120 |
| 1994-04-11 | 1,120 | 1,140 | 1,110 | 1,140 | 69,000 | 1,140 |
| 1994-04-08 | 1,150 | 1,150 | 1,060 | 1,140 | 72,000 | 1,140 |
| 1994-04-07 | 1,120 | 1,180 | 1,090 | 1,180 | 180,000 | 1,180 |
| 1994-04-06 | 1,030 | 1,110 | 1,020 | 1,100 | 86,000 | 1,100 |
| 1994-04-05 | 1,030 | 1,030 | 1,020 | 1,030 | 10,000 | 1,030 |
| 1994-04-04 | 1,040 | 1,040 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1994-04-01 | 998 | 1,050 | 998 | 1,040 | 18,000 | 1,040 |
| 1994-03-31 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 | 1,010 |
| 1994-03-30 | 1,000 | 1,030 | 995 | 1,030 | 15,000 | 1,030 |
| 1994-03-29 | 1,030 | 1,030 | 1,010 | 1,020 | 21,000 | 1,020 |
| 1994-03-28 | 1,010 | 1,050 | 1,010 | 1,050 | 3,000 | 1,050 |
| 1994-03-25 | 1,030 | 1,030 | 999 | 999 | 14,000 | 999 |
| 1994-03-24 | 1,070 | 1,070 | 1,020 | 1,050 | 112,000 | 1,050 |
| 1994-03-23 | 980 | 1,080 | 980 | 1,080 | 149,000 | 1,080 |
| 1994-03-22 | 997 | 997 | 980 | 980 | 45,000 | 980 |
| 1994-03-18 | 980 | 980 | 980 | 980 | 13,000 | 980 |
| 1994-03-17 | 944 | 944 | 936 | 940 | 11,000 | 940 |
| 1994-03-16 | 930 | 934 | 930 | 934 | 11,000 | 934 |
| 1994-03-15 | 929 | 929 | 919 | 919 | 8,000 | 919 |
| 1994-03-14 | 926 | 927 | 923 | 923 | 27,000 | 923 |
| 1994-03-11 | 940 | 940 | 925 | 925 | 7,000 | 925 |
| 1994-03-09 | 950 | 950 | 940 | 940 | 12,000 | 940 |
| 1994-03-08 | 950 | 950 | 938 | 938 | 21,000 | 938 |
| 1994-03-07 | 978 | 978 | 969 | 970 | 9,000 | 970 |
| 1994-03-04 | 979 | 979 | 979 | 979 | 2,000 | 979 |
| 1994-03-02 | 1,040 | 1,040 | 989 | 1,000 | 40,000 | 1,000 |
| 1994-03-01 | 1,000 | 1,040 | 990 | 1,040 | 110,000 | 1,040 |
| 1994-02-28 | 989 | 1,020 | 989 | 1,020 | 41,000 | 1,020 |
| 1994-02-25 | 952 | 995 | 952 | 995 | 118,000 | 995 |
| 1994-02-24 | 915 | 960 | 912 | 952 | 138,000 | 952 |
| 1994-02-23 | 889 | 910 | 880 | 910 | 12,000 | 910 |
| 1994-02-22 | 893 | 899 | 888 | 890 | 20,000 | 890 |
| 1994-02-21 | 870 | 894 | 870 | 894 | 24,000 | 894 |
| 1994-02-18 | 870 | 870 | 870 | 870 | 15,000 | 870 |
| 1994-02-17 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 1994-02-16 | 871 | 871 | 870 | 870 | 4,000 | 870 |
| 1994-02-15 | 878 | 880 | 872 | 872 | 33,000 | 872 |
| 1994-02-14 | 890 | 895 | 880 | 882 | 88,000 | 882 |
| 1994-02-10 | 845 | 880 | 845 | 880 | 12,000 | 880 |
| 1994-02-09 | 849 | 855 | 845 | 845 | 18,000 | 845 |
| 1994-02-08 | 837 | 855 | 837 | 855 | 9,000 | 855 |
| 1994-02-07 | 809 | 835 | 809 | 835 | 14,000 | 835 |
| 1994-02-04 | 800 | 809 | 800 | 809 | 7,000 | 809 |
| 1994-02-03 | 800 | 805 | 800 | 800 | 39,000 | 800 |
| 1994-02-02 | 795 | 805 | 790 | 800 | 46,000 | 800 |
| 1994-02-01 | 800 | 801 | 790 | 790 | 19,000 | 790 |
| 1994-01-31 | 769 | 795 | 769 | 790 | 49,000 | 790 |
| 1994-01-28 | 760 | 760 | 755 | 755 | 7,000 | 755 |
| 1994-01-27 | 781 | 781 | 770 | 770 | 24,000 | 770 |
| 1994-01-26 | 781 | 789 | 775 | 780 | 14,000 | 780 |
| 1994-01-24 | 779 | 780 | 779 | 780 | 11,000 | 780 |
| 1994-01-21 | 811 | 811 | 811 | 811 | 1,000 | 811 |
| 1994-01-20 | 829 | 829 | 810 | 810 | 3,000 | 810 |
| 1994-01-18 | 825 | 830 | 820 | 830 | 9,000 | 830 |
| 1994-01-17 | 820 | 820 | 810 | 810 | 30,000 | 810 |
| 1994-01-14 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1994-01-13 | 790 | 801 | 788 | 800 | 254,000 | 800 |
| 1994-01-12 | 776 | 786 | 776 | 780 | 20,000 | 780 |
| 1994-01-11 | 785 | 790 | 775 | 775 | 31,000 | 775 |
| 1994-01-10 | 769 | 775 | 759 | 775 | 31,000 | 775 |
| 1994-01-07 | 769 | 769 | 769 | 769 | 11,000 | 769 |
| 1994-01-05 | 789 | 789 | 789 | 789 | 1,000 | 789 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株