8139 (株)ナガホリ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1997-12-29 | 189 | 198 | 189 | 189 | 4,000 | 189 |
| 1997-12-26 | 180 | 180 | 180 | 180 | 6,000 | 180 |
| 1997-12-25 | 184 | 184 | 165 | 166 | 29,000 | 166 |
| 1997-12-24 | 189 | 189 | 180 | 180 | 61,000 | 180 |
| 1997-12-22 | 218 | 218 | 200 | 200 | 5,000 | 200 |
| 1997-12-19 | 240 | 240 | 230 | 230 | 8,000 | 230 |
| 1997-12-18 | 249 | 249 | 249 | 249 | 7,000 | 249 |
| 1997-12-17 | 251 | 251 | 251 | 251 | 5,000 | 251 |
| 1997-12-16 | 269 | 269 | 269 | 269 | 5,000 | 269 |
| 1997-12-15 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1997-12-12 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1997-12-11 | 280 | 280 | 270 | 270 | 6,000 | 270 |
| 1997-12-10 | 302 | 302 | 292 | 292 | 5,000 | 292 |
| 1997-12-09 | 300 | 300 | 297 | 297 | 17,000 | 297 |
| 1997-12-08 | 279 | 294 | 279 | 294 | 3,000 | 294 |
| 1997-12-05 | 285 | 285 | 280 | 280 | 2,000 | 280 |
| 1997-12-04 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 1997-12-03 | 295 | 301 | 295 | 300 | 10,000 | 300 |
| 1997-12-01 | 245 | 245 | 245 | 245 | 5,000 | 245 |
| 1997-11-27 | 255 | 260 | 250 | 250 | 14,000 | 250 |
| 1997-11-26 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 1997-11-25 | 265 | 270 | 265 | 265 | 7,000 | 265 |
| 1997-11-21 | 269 | 270 | 269 | 270 | 5,000 | 270 |
| 1997-11-20 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1997-11-18 | 270 | 270 | 270 | 270 | 9,000 | 270 |
| 1997-11-17 | 265 | 265 | 265 | 265 | 5,000 | 265 |
| 1997-11-14 | 265 | 265 | 260 | 260 | 10,000 | 260 |
| 1997-11-13 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 1997-11-12 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 1997-11-11 | 270 | 270 | 269 | 270 | 15,000 | 270 |
| 1997-11-10 | 265 | 270 | 265 | 270 | 10,000 | 270 |
| 1997-11-07 | 270 | 270 | 265 | 265 | 8,000 | 265 |
| 1997-11-06 | 271 | 276 | 271 | 274 | 7,000 | 274 |
| 1997-11-05 | 271 | 271 | 270 | 271 | 13,000 | 271 |
| 1997-11-04 | 260 | 260 | 260 | 260 | 14,000 | 260 |
| 1997-10-31 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 1997-10-30 | 263 | 263 | 235 | 240 | 31,000 | 240 |
| 1997-10-29 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 1997-10-28 | 249 | 249 | 249 | 249 | 6,000 | 249 |
| 1997-10-27 | 260 | 270 | 260 | 270 | 14,000 | 270 |
| 1997-10-24 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 1997-10-23 | 261 | 265 | 260 | 260 | 16,000 | 260 |
| 1997-10-22 | 256 | 260 | 251 | 260 | 8,000 | 260 |
| 1997-10-21 | 270 | 270 | 260 | 260 | 6,000 | 260 |
| 1997-10-20 | 255 | 273 | 255 | 270 | 14,000 | 270 |
| 1997-10-17 | 239 | 240 | 239 | 240 | 8,000 | 240 |
| 1997-10-16 | 235 | 240 | 235 | 235 | 9,000 | 235 |
| 1997-10-15 | 235 | 235 | 235 | 235 | 18,000 | 235 |
| 1997-10-14 | 235 | 235 | 233 | 235 | 38,000 | 235 |
| 1997-10-13 | 232 | 236 | 232 | 235 | 79,000 | 235 |
| 1997-10-09 | 235 | 235 | 230 | 230 | 21,000 | 230 |
| 1997-10-08 | 235 | 235 | 235 | 235 | 21,000 | 235 |
| 1997-10-07 | 235 | 236 | 233 | 233 | 93,000 | 233 |
| 1997-10-06 | 240 | 245 | 236 | 236 | 22,000 | 236 |
| 1997-10-03 | 240 | 240 | 235 | 240 | 19,000 | 240 |
| 1997-10-02 | 255 | 255 | 246 | 246 | 68,000 | 246 |
| 1997-10-01 | 289 | 289 | 265 | 265 | 15,000 | 265 |
| 1997-09-30 | 300 | 310 | 300 | 310 | 13,000 | 310 |
| 1997-09-29 | 339 | 339 | 320 | 320 | 4,000 | 320 |
| 1997-09-26 | 351 | 351 | 340 | 340 | 5,000 | 340 |
| 1997-09-25 | 395 | 395 | 380 | 380 | 6,000 | 380 |
| 1997-09-24 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 1997-09-22 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1997-09-18 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1997-09-16 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1997-09-10 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1997-09-09 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1997-09-04 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1997-09-03 | 451 | 460 | 451 | 460 | 4,000 | 460 |
| 1997-09-02 | 474 | 474 | 460 | 460 | 6,000 | 460 |
| 1997-09-01 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 1997-08-29 | 469 | 469 | 469 | 469 | 4,000 | 469 |
| 1997-08-28 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 1997-08-27 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1997-08-26 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1997-08-21 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 1997-08-20 | 498 | 498 | 498 | 498 | 2,000 | 498 |
| 1997-08-19 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1997-08-06 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 1997-08-04 | 508 | 508 | 508 | 508 | 3,000 | 508 |
| 1997-07-29 | 490 | 490 | 489 | 489 | 3,000 | 489 |
| 1997-07-28 | 489 | 490 | 488 | 490 | 5,000 | 490 |
| 1997-07-25 | 488 | 489 | 488 | 489 | 5,000 | 489 |
| 1997-07-24 | 475 | 487 | 472 | 487 | 5,000 | 487 |
| 1997-07-23 | 509 | 509 | 500 | 500 | 4,000 | 500 |
| 1997-07-22 | 518 | 518 | 518 | 518 | 1,000 | 518 |
| 1997-07-18 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1997-07-17 | 510 | 510 | 500 | 500 | 3,000 | 500 |
| 1997-07-15 | 536 | 536 | 535 | 535 | 10,000 | 535 |
| 1997-07-11 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1997-07-10 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 1997-07-07 | 564 | 565 | 560 | 560 | 6,000 | 560 |
| 1997-07-04 | 565 | 570 | 565 | 570 | 3,000 | 570 |
| 1997-07-03 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 1997-07-02 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 1997-06-27 | 574 | 574 | 574 | 574 | 3,000 | 574 |
| 1997-06-26 | 567 | 580 | 560 | 575 | 9,000 | 575 |
| 1997-06-25 | 541 | 559 | 540 | 559 | 16,000 | 559 |
| 1997-06-24 | 541 | 541 | 540 | 540 | 7,000 | 540 |
| 1997-06-23 | 543 | 549 | 542 | 542 | 4,000 | 542 |
| 1997-06-20 | 539 | 540 | 538 | 540 | 3,000 | 540 |
| 1997-06-19 | 538 | 540 | 538 | 540 | 2,000 | 540 |
| 1997-06-18 | 539 | 539 | 538 | 538 | 2,000 | 538 |
| 1997-06-17 | 520 | 538 | 520 | 538 | 2,000 | 538 |
| 1997-06-13 | 534 | 534 | 534 | 534 | 1,000 | 534 |
| 1997-06-12 | 534 | 534 | 534 | 534 | 1,000 | 534 |
| 1997-06-09 | 540 | 544 | 540 | 544 | 6,000 | 544 |
| 1997-06-06 | 541 | 541 | 541 | 541 | 6,000 | 541 |
| 1997-06-05 | 539 | 540 | 539 | 540 | 3,000 | 540 |
| 1997-06-04 | 540 | 541 | 540 | 540 | 7,000 | 540 |
| 1997-06-03 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 1997-05-30 | 510 | 518 | 510 | 518 | 2,000 | 518 |
| 1997-05-29 | 530 | 530 | 520 | 520 | 8,000 | 520 |
| 1997-05-28 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 1997-05-27 | 520 | 525 | 520 | 525 | 2,000 | 525 |
| 1997-05-26 | 522 | 531 | 522 | 530 | 18,000 | 530 |
| 1997-05-23 | 509 | 522 | 509 | 521 | 17,000 | 521 |
| 1997-05-22 | 501 | 510 | 497 | 510 | 4,000 | 510 |
| 1997-05-21 | 502 | 505 | 500 | 501 | 50,000 | 501 |
| 1997-05-20 | 490 | 501 | 485 | 500 | 21,000 | 500 |
| 1997-05-19 | 479 | 484 | 479 | 484 | 10,000 | 484 |
| 1997-05-16 | 485 | 485 | 479 | 479 | 3,000 | 479 |
| 1997-05-15 | 480 | 485 | 478 | 485 | 10,000 | 485 |
| 1997-05-14 | 485 | 485 | 480 | 480 | 8,000 | 480 |
| 1997-05-13 | 500 | 500 | 486 | 486 | 4,000 | 486 |
| 1997-05-12 | 500 | 501 | 500 | 501 | 5,000 | 501 |
| 1997-05-09 | 480 | 482 | 480 | 482 | 3,000 | 482 |
| 1997-05-08 | 477 | 480 | 477 | 480 | 7,000 | 480 |
| 1997-05-07 | 494 | 494 | 481 | 481 | 10,000 | 481 |
| 1997-05-06 | 472 | 490 | 472 | 490 | 17,000 | 490 |
| 1997-05-02 | 470 | 470 | 470 | 470 | 10,000 | 470 |
| 1997-05-01 | 474 | 474 | 470 | 470 | 21,000 | 470 |
| 1997-04-30 | 489 | 489 | 474 | 474 | 5,000 | 474 |
| 1997-04-24 | 501 | 501 | 485 | 490 | 6,000 | 490 |
| 1997-04-23 | 490 | 500 | 490 | 500 | 2,000 | 500 |
| 1997-04-22 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 1997-04-21 | 477 | 484 | 477 | 484 | 2,000 | 484 |
| 1997-04-18 | 484 | 484 | 477 | 484 | 14,000 | 484 |
| 1997-04-17 | 480 | 483 | 475 | 481 | 19,000 | 481 |
| 1997-04-15 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1997-04-14 | 475 | 481 | 475 | 481 | 5,000 | 481 |
| 1997-04-11 | 465 | 475 | 465 | 475 | 4,000 | 475 |
| 1997-04-08 | 498 | 510 | 498 | 510 | 5,000 | 510 |
| 1997-04-07 | 518 | 518 | 518 | 518 | 2,000 | 518 |
| 1997-04-04 | 515 | 518 | 515 | 518 | 3,000 | 518 |
| 1997-04-02 | 525 | 525 | 515 | 525 | 7,000 | 525 |
| 1997-04-01 | 524 | 524 | 524 | 524 | 1,000 | 524 |
| 1997-03-31 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 1997-03-27 | 525 | 525 | 525 | 525 | 4,000 | 525 |
| 1997-03-26 | 524 | 525 | 520 | 525 | 16,000 | 525 |
| 1997-03-25 | 480 | 500 | 480 | 500 | 3,000 | 500 |
| 1997-03-24 | 461 | 480 | 460 | 480 | 27,000 | 480 |
| 1997-03-21 | 460 | 460 | 460 | 460 | 11,000 | 460 |
| 1997-03-19 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1997-03-18 | 459 | 460 | 457 | 460 | 14,000 | 460 |
| 1997-03-17 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 1997-03-14 | 460 | 460 | 460 | 460 | 12,000 | 460 |
| 1997-03-13 | 470 | 470 | 457 | 460 | 32,000 | 460 |
| 1997-03-12 | 465 | 470 | 464 | 470 | 6,000 | 470 |
| 1997-03-11 | 470 | 470 | 460 | 470 | 12,000 | 470 |
| 1997-03-10 | 469 | 470 | 469 | 470 | 5,000 | 470 |
| 1997-03-07 | 479 | 479 | 470 | 470 | 13,000 | 470 |
| 1997-03-06 | 480 | 480 | 480 | 480 | 6,000 | 480 |
| 1997-03-05 | 480 | 480 | 480 | 480 | 79,000 | 480 |
| 1997-03-04 | 510 | 510 | 490 | 490 | 9,000 | 490 |
| 1997-03-03 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1997-02-28 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1997-02-27 | 503 | 503 | 500 | 500 | 8,000 | 500 |
| 1997-02-26 | 510 | 510 | 503 | 503 | 7,000 | 503 |
| 1997-02-25 | 515 | 515 | 515 | 515 | 5,000 | 515 |
| 1997-02-21 | 510 | 511 | 510 | 511 | 15,000 | 511 |
| 1997-02-20 | 520 | 520 | 510 | 511 | 6,000 | 511 |
| 1997-02-19 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1997-02-18 | 530 | 530 | 530 | 530 | 10,000 | 530 |
| 1997-02-17 | 530 | 530 | 530 | 530 | 7,000 | 530 |
| 1997-02-14 | 550 | 550 | 540 | 540 | 7,000 | 540 |
| 1997-02-06 | 544 | 544 | 544 | 544 | 1,000 | 544 |
| 1997-02-05 | 560 | 560 | 543 | 543 | 18,000 | 543 |
| 1997-02-04 | 580 | 580 | 580 | 580 | 8,000 | 580 |
| 1997-02-03 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 1997-01-31 | 587 | 589 | 580 | 580 | 15,000 | 580 |
| 1997-01-30 | 587 | 587 | 587 | 587 | 5,000 | 587 |
| 1997-01-29 | 587 | 587 | 587 | 587 | 1,000 | 587 |
| 1997-01-27 | 599 | 599 | 599 | 599 | 3,000 | 599 |
| 1997-01-24 | 599 | 599 | 599 | 599 | 3,000 | 599 |
| 1997-01-23 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1997-01-22 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1997-01-21 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1997-01-20 | 619 | 619 | 600 | 600 | 2,000 | 600 |
| 1997-01-17 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1997-01-13 | 621 | 621 | 620 | 620 | 7,000 | 620 |
| 1997-01-10 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1997-01-09 | 580 | 585 | 580 | 585 | 4,000 | 585 |
| 1997-01-07 | 640 | 640 | 640 | 640 | 4,000 | 640 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株