8139 (株)ナガホリ の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 201 | 201 | 201 | 201 | 3,000 | 201 |
| 1998-12-29 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1998-12-28 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 1998-12-25 | 200 | 200 | 197 | 197 | 8,000 | 197 |
| 1998-12-24 | 197 | 199 | 197 | 199 | 4,000 | 199 |
| 1998-12-22 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 1998-12-21 | 205 | 205 | 200 | 200 | 5,000 | 200 |
| 1998-12-18 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 1998-12-17 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 1998-12-16 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 1998-12-15 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 1998-12-11 | 205 | 205 | 197 | 197 | 4,000 | 197 |
| 1998-12-10 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 1998-12-09 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 1998-12-08 | 195 | 195 | 194 | 194 | 8,000 | 194 |
| 1998-12-07 | 208 | 208 | 191 | 191 | 4,000 | 191 |
| 1998-12-04 | 208 | 208 | 208 | 208 | 2,000 | 208 |
| 1998-12-03 | 210 | 210 | 210 | 210 | 5,000 | 210 |
| 1998-12-02 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 1998-12-01 | 210 | 220 | 210 | 220 | 3,000 | 220 |
| 1998-11-30 | 200 | 210 | 200 | 210 | 20,000 | 210 |
| 1998-11-27 | 200 | 200 | 200 | 200 | 16,000 | 200 |
| 1998-11-26 | 200 | 210 | 200 | 210 | 19,000 | 210 |
| 1998-11-25 | 200 | 200 | 200 | 200 | 6,000 | 200 |
| 1998-11-24 | 200 | 200 | 200 | 200 | 7,000 | 200 |
| 1998-11-20 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 1998-11-19 | 190 | 190 | 189 | 189 | 17,000 | 189 |
| 1998-11-18 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 1998-11-17 | 181 | 181 | 181 | 181 | 4,000 | 181 |
| 1998-11-16 | 181 | 181 | 180 | 180 | 5,000 | 180 |
| 1998-11-11 | 200 | 200 | 180 | 180 | 18,000 | 180 |
| 1998-11-09 | 181 | 181 | 180 | 180 | 6,000 | 180 |
| 1998-11-06 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 1998-11-04 | 200 | 200 | 200 | 200 | 6,000 | 200 |
| 1998-11-02 | 180 | 180 | 180 | 180 | 10,000 | 180 |
| 1998-10-30 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 1998-10-29 | 185 | 185 | 185 | 185 | 6,000 | 185 |
| 1998-10-28 | 185 | 185 | 185 | 185 | 13,000 | 185 |
| 1998-10-27 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 1998-10-22 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1998-10-21 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1998-10-20 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1998-10-14 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1998-10-13 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 1998-10-07 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 1998-10-06 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1998-10-05 | 180 | 180 | 180 | 180 | 6,000 | 180 |
| 1998-10-02 | 200 | 200 | 180 | 180 | 11,000 | 180 |
| 1998-10-01 | 200 | 200 | 200 | 200 | 10,000 | 200 |
| 1998-09-30 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1998-09-29 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1998-09-25 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 1998-09-24 | 197 | 197 | 197 | 197 | 5,000 | 197 |
| 1998-09-22 | 196 | 196 | 196 | 196 | 3,000 | 196 |
| 1998-09-21 | 195 | 195 | 195 | 195 | 8,000 | 195 |
| 1998-09-18 | 193 | 193 | 193 | 193 | 5,000 | 193 |
| 1998-09-17 | 193 | 193 | 193 | 193 | 3,000 | 193 |
| 1998-09-16 | 193 | 193 | 193 | 193 | 15,000 | 193 |
| 1998-09-14 | 190 | 193 | 190 | 193 | 8,000 | 193 |
| 1998-09-11 | 200 | 200 | 190 | 190 | 4,000 | 190 |
| 1998-09-10 | 200 | 200 | 200 | 200 | 10,000 | 200 |
| 1998-09-09 | 200 | 201 | 200 | 200 | 10,000 | 200 |
| 1998-09-08 | 201 | 201 | 201 | 201 | 5,000 | 201 |
| 1998-09-07 | 200 | 201 | 200 | 201 | 9,000 | 201 |
| 1998-09-04 | 201 | 201 | 201 | 201 | 2,000 | 201 |
| 1998-09-03 | 200 | 205 | 200 | 205 | 8,000 | 205 |
| 1998-09-02 | 205 | 210 | 200 | 210 | 28,000 | 210 |
| 1998-09-01 | 200 | 200 | 200 | 200 | 27,000 | 200 |
| 1998-08-31 | 205 | 205 | 200 | 200 | 9,000 | 200 |
| 1998-08-28 | 203 | 205 | 203 | 205 | 3,000 | 205 |
| 1998-08-27 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 1998-08-26 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 1998-08-25 | 209 | 209 | 206 | 206 | 3,000 | 206 |
| 1998-08-24 | 210 | 210 | 209 | 209 | 18,000 | 209 |
| 1998-08-21 | 205 | 210 | 205 | 210 | 2,000 | 210 |
| 1998-08-20 | 209 | 210 | 209 | 210 | 2,000 | 210 |
| 1998-08-18 | 205 | 205 | 203 | 203 | 11,000 | 203 |
| 1998-08-17 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 1998-08-14 | 208 | 208 | 205 | 205 | 7,000 | 205 |
| 1998-08-13 | 208 | 208 | 208 | 208 | 4,000 | 208 |
| 1998-08-12 | 210 | 210 | 210 | 210 | 16,000 | 210 |
| 1998-08-11 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 1998-08-07 | 215 | 215 | 208 | 215 | 10,000 | 215 |
| 1998-08-06 | 219 | 219 | 211 | 216 | 11,000 | 216 |
| 1998-08-05 | 220 | 220 | 210 | 219 | 34,000 | 219 |
| 1998-08-04 | 220 | 220 | 215 | 220 | 30,000 | 220 |
| 1998-08-03 | 220 | 220 | 220 | 220 | 14,000 | 220 |
| 1998-07-31 | 220 | 220 | 220 | 220 | 8,000 | 220 |
| 1998-07-30 | 222 | 222 | 220 | 220 | 19,000 | 220 |
| 1998-07-29 | 225 | 225 | 220 | 220 | 8,000 | 220 |
| 1998-07-28 | 220 | 225 | 220 | 220 | 19,000 | 220 |
| 1998-07-27 | 233 | 233 | 220 | 220 | 12,000 | 220 |
| 1998-07-24 | 235 | 235 | 235 | 235 | 16,000 | 235 |
| 1998-07-23 | 235 | 235 | 230 | 230 | 17,000 | 230 |
| 1998-07-22 | 240 | 243 | 235 | 240 | 14,000 | 240 |
| 1998-07-21 | 245 | 245 | 240 | 240 | 13,000 | 240 |
| 1998-07-17 | 245 | 245 | 245 | 245 | 6,000 | 245 |
| 1998-07-16 | 245 | 245 | 230 | 235 | 28,000 | 235 |
| 1998-07-15 | 246 | 246 | 245 | 245 | 19,000 | 245 |
| 1998-07-14 | 245 | 245 | 245 | 245 | 4,000 | 245 |
| 1998-07-13 | 250 | 250 | 245 | 245 | 2,000 | 245 |
| 1998-07-08 | 269 | 274 | 260 | 260 | 10,000 | 260 |
| 1998-07-07 | 270 | 285 | 269 | 269 | 16,000 | 269 |
| 1998-07-06 | 263 | 269 | 263 | 269 | 10,000 | 269 |
| 1998-07-03 | 268 | 268 | 263 | 263 | 7,000 | 263 |
| 1998-07-02 | 280 | 280 | 269 | 269 | 11,000 | 269 |
| 1998-07-01 | 250 | 260 | 250 | 260 | 10,000 | 260 |
| 1998-06-30 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 1998-06-26 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 1998-06-25 | 230 | 230 | 220 | 220 | 18,000 | 220 |
| 1998-06-24 | 243 | 243 | 239 | 239 | 11,000 | 239 |
| 1998-06-23 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 1998-06-22 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 1998-06-19 | 268 | 268 | 238 | 248 | 10,000 | 248 |
| 1998-06-18 | 268 | 270 | 268 | 270 | 7,000 | 270 |
| 1998-06-17 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 1998-06-16 | 244 | 245 | 244 | 245 | 12,000 | 245 |
| 1998-06-15 | 263 | 263 | 245 | 245 | 8,000 | 245 |
| 1998-06-12 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 1998-06-11 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1998-06-10 | 270 | 270 | 270 | 270 | 8,000 | 270 |
| 1998-06-08 | 270 | 275 | 270 | 275 | 2,000 | 275 |
| 1998-06-05 | 275 | 275 | 275 | 275 | 21,000 | 275 |
| 1998-06-04 | 270 | 270 | 270 | 270 | 6,000 | 270 |
| 1998-06-03 | 270 | 270 | 270 | 270 | 7,000 | 270 |
| 1998-06-02 | 280 | 280 | 275 | 275 | 7,000 | 275 |
| 1998-06-01 | 275 | 275 | 275 | 275 | 13,000 | 275 |
| 1998-05-29 | 275 | 277 | 273 | 273 | 25,000 | 273 |
| 1998-05-28 | 270 | 270 | 270 | 270 | 9,000 | 270 |
| 1998-05-27 | 260 | 260 | 252 | 252 | 15,000 | 252 |
| 1998-05-26 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 1998-05-25 | 260 | 260 | 260 | 260 | 22,000 | 260 |
| 1998-05-22 | 205 | 210 | 200 | 200 | 16,000 | 200 |
| 1998-05-21 | 195 | 195 | 195 | 195 | 4,000 | 195 |
| 1998-05-20 | 200 | 200 | 190 | 190 | 6,000 | 190 |
| 1998-05-19 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 1998-05-18 | 205 | 205 | 200 | 200 | 3,000 | 200 |
| 1998-05-12 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 1998-05-11 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 1998-05-08 | 214 | 214 | 214 | 214 | 2,000 | 214 |
| 1998-05-07 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 1998-05-06 | 220 | 220 | 220 | 220 | 7,000 | 220 |
| 1998-04-27 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 1998-04-24 | 215 | 219 | 215 | 219 | 4,000 | 219 |
| 1998-04-23 | 195 | 215 | 195 | 215 | 2,000 | 215 |
| 1998-04-22 | 202 | 202 | 202 | 202 | 2,000 | 202 |
| 1998-04-21 | 219 | 219 | 185 | 185 | 10,000 | 185 |
| 1998-04-20 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 1998-04-17 | 220 | 220 | 220 | 220 | 10,000 | 220 |
| 1998-04-16 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 1998-04-13 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1998-04-10 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 1998-04-06 | 230 | 230 | 230 | 230 | 10,000 | 230 |
| 1998-04-03 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1998-04-02 | 250 | 250 | 250 | 250 | 15,000 | 250 |
| 1998-04-01 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1998-03-31 | 269 | 269 | 269 | 269 | 4,000 | 269 |
| 1998-03-24 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 1998-03-20 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 1998-03-18 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1998-03-17 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 1998-03-16 | 270 | 270 | 250 | 260 | 24,000 | 260 |
| 1998-03-12 | 279 | 279 | 279 | 279 | 3,000 | 279 |
| 1998-03-10 | 279 | 279 | 279 | 279 | 4,000 | 279 |
| 1998-03-09 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1998-03-06 | 285 | 285 | 280 | 280 | 4,000 | 280 |
| 1998-03-05 | 285 | 285 | 285 | 285 | 5,000 | 285 |
| 1998-03-04 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1998-03-03 | 302 | 302 | 290 | 290 | 8,000 | 290 |
| 1998-03-02 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1998-02-27 | 295 | 295 | 295 | 295 | 20,000 | 295 |
| 1998-02-24 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 1998-02-23 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 1998-02-20 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1998-02-19 | 300 | 300 | 300 | 300 | 53,000 | 300 |
| 1998-02-18 | 310 | 310 | 300 | 300 | 6,000 | 300 |
| 1998-02-17 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 1998-02-16 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1998-02-13 | 310 | 310 | 300 | 300 | 4,000 | 300 |
| 1998-02-12 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1998-02-10 | 305 | 320 | 305 | 315 | 14,000 | 315 |
| 1998-02-06 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 1998-02-05 | 310 | 310 | 310 | 310 | 6,000 | 310 |
| 1998-02-03 | 323 | 323 | 323 | 323 | 4,000 | 323 |
| 1998-01-29 | 330 | 330 | 295 | 295 | 17,000 | 295 |
| 1998-01-28 | 296 | 302 | 296 | 302 | 5,000 | 302 |
| 1998-01-27 | 296 | 296 | 295 | 295 | 3,000 | 295 |
| 1998-01-26 | 255 | 260 | 240 | 260 | 43,000 | 260 |
| 1998-01-23 | 222 | 225 | 222 | 225 | 9,000 | 225 |
| 1998-01-22 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1998-01-20 | 225 | 225 | 220 | 220 | 8,000 | 220 |
| 1998-01-19 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 1998-01-16 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 1998-01-13 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 1998-01-08 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1998-01-07 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1998-01-06 | 225 | 225 | 225 | 225 | 9,000 | 225 |
| 1998-01-05 | 210 | 210 | 210 | 210 | 1,000 | 210 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株
