8139 (株)ナガホリ の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 1995-12-27 | 674 | 675 | 674 | 675 | 2,000 | 675 |
| 1995-12-26 | 676 | 679 | 676 | 679 | 2,000 | 679 |
| 1995-12-25 | 676 | 676 | 676 | 676 | 2,000 | 676 |
| 1995-12-22 | 646 | 646 | 646 | 646 | 5,000 | 646 |
| 1995-12-21 | 618 | 625 | 618 | 625 | 10,000 | 625 |
| 1995-12-20 | 620 | 625 | 616 | 616 | 4,000 | 616 |
| 1995-12-19 | 629 | 629 | 616 | 616 | 7,000 | 616 |
| 1995-12-15 | 611 | 615 | 611 | 615 | 3,000 | 615 |
| 1995-12-14 | 601 | 610 | 601 | 610 | 4,000 | 610 |
| 1995-12-13 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1995-12-08 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1995-12-07 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1995-12-05 | 639 | 639 | 639 | 639 | 4,000 | 639 |
| 1995-12-04 | 639 | 639 | 639 | 639 | 4,000 | 639 |
| 1995-12-01 | 600 | 609 | 598 | 609 | 7,000 | 609 |
| 1995-11-28 | 594 | 598 | 593 | 595 | 12,000 | 595 |
| 1995-11-27 | 593 | 593 | 593 | 593 | 1,000 | 593 |
| 1995-11-24 | 592 | 593 | 592 | 593 | 2,000 | 593 |
| 1995-11-22 | 591 | 592 | 591 | 592 | 2,000 | 592 |
| 1995-11-21 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 1995-11-14 | 581 | 581 | 581 | 581 | 2,000 | 581 |
| 1995-11-13 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1995-11-08 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1995-11-07 | 581 | 600 | 581 | 600 | 4,000 | 600 |
| 1995-11-06 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 1995-11-02 | 611 | 611 | 601 | 601 | 6,000 | 601 |
| 1995-11-01 | 600 | 601 | 600 | 601 | 5,000 | 601 |
| 1995-10-26 | 591 | 591 | 580 | 580 | 8,000 | 580 |
| 1995-10-24 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 1995-10-23 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 1995-10-20 | 591 | 591 | 591 | 591 | 3,000 | 591 |
| 1995-10-18 | 601 | 601 | 600 | 601 | 4,000 | 601 |
| 1995-10-16 | 601 | 601 | 600 | 600 | 2,000 | 600 |
| 1995-10-12 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1995-10-11 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1995-10-09 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1995-10-06 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1995-10-05 | 602 | 602 | 592 | 592 | 24,000 | 592 |
| 1995-10-04 | 582 | 610 | 582 | 609 | 256,000 | 609 |
| 1995-10-03 | 600 | 600 | 581 | 582 | 259,000 | 582 |
| 1995-09-29 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1995-09-28 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1995-09-26 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1995-09-21 | 610 | 620 | 610 | 620 | 9,000 | 620 |
| 1995-09-20 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1995-09-19 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 1995-09-18 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1995-09-14 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 1995-09-13 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1995-09-12 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1995-09-11 | 610 | 620 | 610 | 610 | 9,000 | 610 |
| 1995-09-08 | 611 | 611 | 610 | 610 | 2,000 | 610 |
| 1995-09-06 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1995-09-05 | 613 | 613 | 610 | 610 | 3,000 | 610 |
| 1995-09-04 | 620 | 620 | 610 | 610 | 8,000 | 610 |
| 1995-09-01 | 620 | 620 | 610 | 610 | 3,000 | 610 |
| 1995-08-22 | 601 | 601 | 600 | 600 | 2,000 | 600 |
| 1995-08-21 | 612 | 612 | 600 | 600 | 5,000 | 600 |
| 1995-08-18 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1995-08-16 | 570 | 600 | 570 | 600 | 8,000 | 600 |
| 1995-08-15 | 555 | 570 | 555 | 570 | 5,000 | 570 |
| 1995-08-14 | 551 | 551 | 551 | 551 | 2,000 | 551 |
| 1995-08-11 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1995-08-10 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1995-08-07 | 572 | 572 | 570 | 570 | 7,000 | 570 |
| 1995-08-03 | 561 | 580 | 561 | 570 | 11,000 | 570 |
| 1995-08-02 | 560 | 560 | 560 | 560 | 6,000 | 560 |
| 1995-07-31 | 590 | 590 | 570 | 573 | 6,000 | 573 |
| 1995-07-28 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1995-07-27 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1995-07-25 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1995-07-24 | 620 | 630 | 618 | 630 | 14,000 | 630 |
| 1995-07-21 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 1995-07-20 | 600 | 600 | 600 | 600 | 8,000 | 600 |
| 1995-07-19 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1995-07-18 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1995-07-12 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1995-07-10 | 580 | 590 | 580 | 590 | 8,000 | 590 |
| 1995-07-04 | 590 | 590 | 590 | 590 | 4,000 | 590 |
| 1995-07-03 | 580 | 580 | 580 | 580 | 6,000 | 580 |
| 1995-06-28 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1995-06-27 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 1995-06-26 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1995-06-23 | 590 | 590 | 590 | 590 | 4,000 | 590 |
| 1995-06-22 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1995-06-20 | 589 | 590 | 589 | 590 | 16,000 | 590 |
| 1995-06-16 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1995-06-13 | 600 | 610 | 600 | 610 | 5,000 | 610 |
| 1995-06-08 | 610 | 610 | 595 | 610 | 40,000 | 610 |
| 1995-06-06 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1995-06-02 | 640 | 640 | 640 | 640 | 4,000 | 640 |
| 1995-05-31 | 620 | 620 | 610 | 610 | 4,000 | 610 |
| 1995-05-30 | 623 | 623 | 623 | 623 | 2,000 | 623 |
| 1995-05-26 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 1995-05-25 | 610 | 610 | 605 | 605 | 3,000 | 605 |
| 1995-05-24 | 619 | 619 | 619 | 619 | 5,000 | 619 |
| 1995-05-22 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 1995-05-18 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1995-05-16 | 620 | 620 | 620 | 620 | 20,000 | 620 |
| 1995-05-10 | 606 | 610 | 606 | 610 | 4,000 | 610 |
| 1995-05-09 | 609 | 609 | 605 | 605 | 16,000 | 605 |
| 1995-05-02 | 640 | 640 | 640 | 640 | 5,000 | 640 |
| 1995-04-27 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1995-04-26 | 603 | 603 | 603 | 603 | 10,000 | 603 |
| 1995-04-24 | 602 | 605 | 601 | 601 | 8,000 | 601 |
| 1995-04-21 | 600 | 600 | 600 | 600 | 12,000 | 600 |
| 1995-04-20 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1995-04-18 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 1995-04-14 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1995-04-13 | 620 | 621 | 620 | 620 | 5,000 | 620 |
| 1995-04-12 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 1995-04-11 | 610 | 610 | 610 | 610 | 16,000 | 610 |
| 1995-04-06 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1995-04-05 | 640 | 640 | 620 | 620 | 4,000 | 620 |
| 1995-04-04 | 640 | 640 | 620 | 620 | 2,000 | 620 |
| 1995-03-31 | 640 | 640 | 640 | 640 | 7,000 | 640 |
| 1995-03-30 | 630 | 635 | 630 | 635 | 3,000 | 635 |
| 1995-03-29 | 640 | 640 | 640 | 640 | 4,000 | 640 |
| 1995-03-27 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1995-03-24 | 649 | 649 | 649 | 649 | 2,000 | 649 |
| 1995-03-23 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1995-03-22 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1995-03-20 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1995-03-17 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1995-03-14 | 670 | 670 | 665 | 665 | 7,000 | 665 |
| 1995-03-13 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1995-03-06 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 1995-03-02 | 683 | 683 | 683 | 683 | 1,000 | 683 |
| 1995-02-28 | 683 | 683 | 683 | 683 | 1,000 | 683 |
| 1995-02-27 | 683 | 683 | 683 | 683 | 3,000 | 683 |
| 1995-02-22 | 662 | 663 | 662 | 663 | 3,000 | 663 |
| 1995-02-21 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 1995-02-20 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1995-02-17 | 660 | 670 | 660 | 670 | 4,000 | 670 |
| 1995-02-15 | 699 | 699 | 699 | 699 | 2,000 | 699 |
| 1995-02-13 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1995-02-09 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1995-02-02 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1995-01-30 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1995-01-26 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1995-01-25 | 750 | 760 | 750 | 760 | 6,000 | 760 |
| 1995-01-23 | 790 | 791 | 790 | 791 | 2,000 | 791 |
| 1995-01-20 | 800 | 800 | 790 | 790 | 8,000 | 790 |
| 1995-01-19 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 1995-01-18 | 790 | 790 | 780 | 790 | 4,000 | 790 |
| 1995-01-17 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1995-01-13 | 777 | 777 | 775 | 775 | 6,000 | 775 |
| 1995-01-12 | 776 | 778 | 776 | 778 | 5,000 | 778 |
| 1995-01-11 | 776 | 776 | 776 | 776 | 1,000 | 776 |
| 1995-01-09 | 776 | 776 | 776 | 776 | 1,000 | 776 |
| 1995-01-06 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 1995-01-05 | 771 | 771 | 771 | 771 | 4,000 | 771 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株