8139 (株)ナガホリ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1999-12-29 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 1999-12-28 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 1999-12-27 | 245 | 245 | 240 | 240 | 7,000 | 240 |
| 1999-12-24 | 250 | 255 | 250 | 255 | 5,000 | 255 |
| 1999-12-22 | 230 | 244 | 230 | 244 | 5,000 | 244 |
| 1999-12-21 | 250 | 250 | 240 | 240 | 5,000 | 240 |
| 1999-12-20 | 278 | 278 | 250 | 250 | 13,000 | 250 |
| 1999-12-17 | 250 | 250 | 228 | 228 | 10,000 | 228 |
| 1999-12-16 | 257 | 257 | 250 | 250 | 5,000 | 250 |
| 1999-12-14 | 258 | 260 | 258 | 260 | 3,000 | 260 |
| 1999-12-10 | 261 | 261 | 260 | 260 | 2,000 | 260 |
| 1999-12-09 | 250 | 260 | 250 | 260 | 3,000 | 260 |
| 1999-12-08 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 1999-12-07 | 252 | 252 | 252 | 252 | 2,000 | 252 |
| 1999-12-06 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 1999-12-03 | 250 | 256 | 250 | 256 | 8,000 | 256 |
| 1999-12-02 | 279 | 279 | 279 | 279 | 4,000 | 279 |
| 1999-12-01 | 274 | 274 | 270 | 270 | 2,000 | 270 |
| 1999-11-30 | 270 | 276 | 270 | 276 | 3,000 | 276 |
| 1999-11-29 | 275 | 275 | 270 | 270 | 2,000 | 270 |
| 1999-11-26 | 284 | 284 | 250 | 250 | 4,000 | 250 |
| 1999-11-25 | 260 | 260 | 240 | 240 | 10,000 | 240 |
| 1999-11-24 | 286 | 286 | 285 | 285 | 6,000 | 285 |
| 1999-11-22 | 277 | 277 | 277 | 277 | 2,000 | 277 |
| 1999-11-19 | 254 | 254 | 254 | 254 | 5,000 | 254 |
| 1999-11-18 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 1999-11-17 | 246 | 246 | 246 | 246 | 2,000 | 246 |
| 1999-11-15 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1999-11-12 | 270 | 290 | 270 | 290 | 3,000 | 290 |
| 1999-11-11 | 275 | 275 | 271 | 271 | 5,000 | 271 |
| 1999-11-10 | 290 | 290 | 275 | 275 | 6,000 | 275 |
| 1999-11-09 | 300 | 300 | 290 | 290 | 5,000 | 290 |
| 1999-11-08 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 1999-11-04 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1999-11-02 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 1999-11-01 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1999-10-29 | 286 | 286 | 275 | 275 | 12,000 | 275 |
| 1999-10-28 | 289 | 290 | 285 | 290 | 4,000 | 290 |
| 1999-10-27 | 299 | 299 | 291 | 291 | 4,000 | 291 |
| 1999-10-26 | 300 | 300 | 299 | 299 | 2,000 | 299 |
| 1999-10-25 | 290 | 300 | 290 | 300 | 3,000 | 300 |
| 1999-10-22 | 290 | 292 | 285 | 290 | 7,000 | 290 |
| 1999-10-21 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1999-10-20 | 292 | 300 | 292 | 292 | 3,000 | 292 |
| 1999-10-19 | 300 | 300 | 292 | 292 | 3,000 | 292 |
| 1999-10-18 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1999-10-15 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1999-10-14 | 305 | 305 | 300 | 300 | 2,000 | 300 |
| 1999-10-13 | 320 | 320 | 310 | 310 | 3,000 | 310 |
| 1999-10-12 | 305 | 320 | 305 | 320 | 3,000 | 320 |
| 1999-10-08 | 310 | 310 | 305 | 305 | 3,000 | 305 |
| 1999-10-07 | 310 | 310 | 310 | 310 | 6,000 | 310 |
| 1999-10-06 | 310 | 315 | 310 | 315 | 2,000 | 315 |
| 1999-10-05 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 1999-10-04 | 345 | 345 | 335 | 335 | 4,000 | 335 |
| 1999-10-01 | 300 | 305 | 300 | 305 | 2,000 | 305 |
| 1999-09-30 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 1999-09-29 | 300 | 300 | 292 | 292 | 5,000 | 292 |
| 1999-09-28 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 1999-09-27 | 300 | 314 | 299 | 314 | 6,000 | 314 |
| 1999-09-24 | 311 | 311 | 293 | 303 | 13,000 | 303 |
| 1999-09-22 | 315 | 315 | 311 | 311 | 2,000 | 311 |
| 1999-09-21 | 321 | 326 | 321 | 326 | 2,000 | 326 |
| 1999-09-20 | 325 | 348 | 325 | 348 | 7,000 | 348 |
| 1999-09-17 | 311 | 324 | 311 | 324 | 5,000 | 324 |
| 1999-09-16 | 311 | 324 | 311 | 324 | 4,000 | 324 |
| 1999-09-14 | 321 | 325 | 311 | 311 | 13,000 | 311 |
| 1999-09-13 | 325 | 325 | 321 | 321 | 12,000 | 321 |
| 1999-09-10 | 322 | 322 | 321 | 321 | 5,000 | 321 |
| 1999-09-09 | 321 | 321 | 321 | 321 | 2,000 | 321 |
| 1999-09-08 | 325 | 325 | 323 | 323 | 2,000 | 323 |
| 1999-09-07 | 330 | 330 | 325 | 325 | 3,000 | 325 |
| 1999-09-06 | 339 | 339 | 330 | 330 | 4,000 | 330 |
| 1999-09-03 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 1999-09-02 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 1999-09-01 | 321 | 330 | 321 | 330 | 12,000 | 330 |
| 1999-08-30 | 323 | 323 | 316 | 321 | 6,000 | 321 |
| 1999-08-27 | 329 | 329 | 323 | 323 | 4,000 | 323 |
| 1999-08-26 | 320 | 330 | 320 | 329 | 13,000 | 329 |
| 1999-08-25 | 322 | 322 | 320 | 320 | 7,000 | 320 |
| 1999-08-24 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1999-08-23 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 1999-08-20 | 320 | 320 | 320 | 320 | 6,000 | 320 |
| 1999-08-19 | 335 | 335 | 323 | 330 | 7,000 | 330 |
| 1999-08-18 | 330 | 339 | 330 | 339 | 4,000 | 339 |
| 1999-08-17 | 315 | 330 | 315 | 330 | 14,000 | 330 |
| 1999-08-16 | 310 | 315 | 310 | 315 | 16,000 | 315 |
| 1999-08-13 | 310 | 310 | 310 | 310 | 11,000 | 310 |
| 1999-08-12 | 321 | 321 | 305 | 310 | 16,000 | 310 |
| 1999-08-11 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1999-08-10 | 320 | 325 | 320 | 320 | 11,000 | 320 |
| 1999-08-09 | 320 | 325 | 320 | 320 | 12,000 | 320 |
| 1999-08-06 | 317 | 320 | 316 | 320 | 11,000 | 320 |
| 1999-08-05 | 335 | 335 | 327 | 327 | 9,000 | 327 |
| 1999-08-04 | 335 | 339 | 335 | 339 | 7,000 | 339 |
| 1999-08-03 | 340 | 345 | 335 | 335 | 26,000 | 335 |
| 1999-08-02 | 340 | 345 | 340 | 345 | 29,000 | 345 |
| 1999-07-30 | 340 | 350 | 340 | 340 | 3,000 | 340 |
| 1999-07-29 | 350 | 350 | 350 | 350 | 10,000 | 350 |
| 1999-07-28 | 350 | 350 | 350 | 350 | 9,000 | 350 |
| 1999-07-27 | 345 | 350 | 345 | 350 | 22,000 | 350 |
| 1999-07-26 | 345 | 350 | 336 | 350 | 9,000 | 350 |
| 1999-07-23 | 335 | 350 | 335 | 345 | 24,000 | 345 |
| 1999-07-22 | 340 | 350 | 340 | 350 | 21,000 | 350 |
| 1999-07-21 | 350 | 350 | 349 | 349 | 26,000 | 349 |
| 1999-07-19 | 360 | 360 | 345 | 345 | 25,000 | 345 |
| 1999-07-16 | 365 | 365 | 360 | 360 | 21,000 | 360 |
| 1999-07-15 | 364 | 365 | 363 | 365 | 30,000 | 365 |
| 1999-07-14 | 360 | 362 | 351 | 362 | 35,000 | 362 |
| 1999-07-13 | 365 | 365 | 362 | 362 | 37,000 | 362 |
| 1999-07-12 | 360 | 365 | 360 | 364 | 12,000 | 364 |
| 1999-07-09 | 374 | 375 | 361 | 364 | 31,000 | 364 |
| 1999-07-08 | 360 | 379 | 360 | 379 | 26,000 | 379 |
| 1999-07-07 | 355 | 360 | 354 | 360 | 33,000 | 360 |
| 1999-07-06 | 360 | 360 | 350 | 359 | 25,000 | 359 |
| 1999-07-05 | 370 | 370 | 355 | 360 | 19,000 | 360 |
| 1999-07-02 | 376 | 376 | 370 | 370 | 19,000 | 370 |
| 1999-07-01 | 350 | 385 | 350 | 375 | 62,000 | 375 |
| 1999-06-30 | 340 | 340 | 335 | 335 | 8,000 | 335 |
| 1999-06-29 | 330 | 340 | 330 | 340 | 16,000 | 340 |
| 1999-06-28 | 330 | 335 | 325 | 330 | 13,000 | 330 |
| 1999-06-25 | 349 | 350 | 330 | 330 | 30,000 | 330 |
| 1999-06-24 | 380 | 380 | 350 | 350 | 57,000 | 350 |
| 1999-06-23 | 375 | 385 | 371 | 385 | 71,000 | 385 |
| 1999-06-22 | 370 | 380 | 350 | 375 | 151,000 | 375 |
| 1999-06-21 | 315 | 369 | 315 | 365 | 125,000 | 365 |
| 1999-06-18 | 300 | 310 | 295 | 310 | 68,000 | 310 |
| 1999-06-17 | 281 | 300 | 281 | 300 | 60,000 | 300 |
| 1999-06-16 | 280 | 280 | 279 | 280 | 22,000 | 280 |
| 1999-06-15 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-06-14 | 280 | 280 | 255 | 280 | 24,000 | 280 |
| 1999-06-11 | 260 | 280 | 260 | 280 | 32,000 | 280 |
| 1999-06-10 | 260 | 260 | 259 | 260 | 8,000 | 260 |
| 1999-06-09 | 259 | 260 | 259 | 260 | 3,000 | 260 |
| 1999-06-08 | 250 | 269 | 250 | 269 | 17,000 | 269 |
| 1999-06-07 | 250 | 250 | 244 | 250 | 19,000 | 250 |
| 1999-06-04 | 259 | 259 | 259 | 259 | 2,000 | 259 |
| 1999-06-03 | 260 | 260 | 259 | 259 | 7,000 | 259 |
| 1999-06-02 | 260 | 260 | 260 | 260 | 14,000 | 260 |
| 1999-06-01 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 1999-05-31 | 260 | 260 | 260 | 260 | 6,000 | 260 |
| 1999-05-28 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 1999-05-26 | 265 | 269 | 265 | 269 | 5,000 | 269 |
| 1999-05-25 | 277 | 277 | 270 | 270 | 2,000 | 270 |
| 1999-05-24 | 279 | 279 | 278 | 278 | 7,000 | 278 |
| 1999-05-21 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 1999-05-20 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1999-05-19 | 285 | 285 | 275 | 275 | 8,000 | 275 |
| 1999-05-18 | 271 | 285 | 271 | 285 | 6,000 | 285 |
| 1999-05-17 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 1999-05-13 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1999-05-12 | 280 | 285 | 270 | 270 | 11,000 | 270 |
| 1999-05-11 | 272 | 280 | 272 | 280 | 17,000 | 280 |
| 1999-05-10 | 272 | 280 | 272 | 280 | 3,000 | 280 |
| 1999-05-07 | 270 | 270 | 270 | 270 | 12,000 | 270 |
| 1999-05-06 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 1999-04-30 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1999-04-28 | 270 | 270 | 270 | 270 | 8,000 | 270 |
| 1999-04-27 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 1999-04-23 | 274 | 275 | 270 | 275 | 19,000 | 275 |
| 1999-04-22 | 274 | 275 | 274 | 275 | 7,000 | 275 |
| 1999-04-21 | 270 | 275 | 270 | 275 | 11,000 | 275 |
| 1999-04-20 | 273 | 273 | 270 | 270 | 5,000 | 270 |
| 1999-04-19 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 1999-04-16 | 280 | 280 | 280 | 280 | 18,000 | 280 |
| 1999-04-15 | 275 | 280 | 275 | 280 | 15,000 | 280 |
| 1999-04-14 | 275 | 275 | 273 | 273 | 3,000 | 273 |
| 1999-04-13 | 273 | 275 | 273 | 273 | 19,000 | 273 |
| 1999-04-12 | 270 | 275 | 270 | 275 | 4,000 | 275 |
| 1999-04-09 | 270 | 270 | 269 | 270 | 15,000 | 270 |
| 1999-04-08 | 260 | 265 | 260 | 265 | 9,000 | 265 |
| 1999-04-07 | 255 | 260 | 255 | 260 | 3,000 | 260 |
| 1999-04-06 | 260 | 260 | 250 | 250 | 16,000 | 250 |
| 1999-04-05 | 245 | 260 | 245 | 260 | 4,000 | 260 |
| 1999-04-02 | 245 | 245 | 236 | 236 | 8,000 | 236 |
| 1999-04-01 | 240 | 240 | 235 | 235 | 13,000 | 235 |
| 1999-03-31 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 1999-03-30 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 1999-03-29 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1999-03-26 | 242 | 247 | 242 | 247 | 12,000 | 247 |
| 1999-03-25 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 1999-03-24 | 240 | 244 | 240 | 240 | 5,000 | 240 |
| 1999-03-23 | 235 | 244 | 235 | 240 | 15,000 | 240 |
| 1999-03-18 | 244 | 244 | 242 | 242 | 5,000 | 242 |
| 1999-03-17 | 241 | 241 | 235 | 235 | 13,000 | 235 |
| 1999-03-16 | 235 | 244 | 235 | 244 | 9,000 | 244 |
| 1999-03-15 | 235 | 245 | 235 | 235 | 11,000 | 235 |
| 1999-03-12 | 235 | 236 | 235 | 235 | 15,000 | 235 |
| 1999-03-11 | 218 | 236 | 218 | 236 | 32,000 | 236 |
| 1999-03-10 | 218 | 219 | 218 | 218 | 7,000 | 218 |
| 1999-03-09 | 215 | 218 | 215 | 218 | 3,000 | 218 |
| 1999-03-08 | 212 | 215 | 212 | 215 | 3,000 | 215 |
| 1999-03-05 | 210 | 211 | 210 | 211 | 4,000 | 211 |
| 1999-03-04 | 210 | 210 | 210 | 210 | 6,000 | 210 |
| 1999-03-03 | 210 | 217 | 210 | 217 | 6,000 | 217 |
| 1999-03-02 | 219 | 219 | 218 | 218 | 13,000 | 218 |
| 1999-03-01 | 218 | 218 | 218 | 218 | 7,000 | 218 |
| 1999-02-26 | 216 | 217 | 215 | 217 | 5,000 | 217 |
| 1999-02-25 | 210 | 215 | 210 | 215 | 8,000 | 215 |
| 1999-02-24 | 207 | 210 | 207 | 210 | 16,000 | 210 |
| 1999-02-23 | 200 | 205 | 200 | 205 | 4,000 | 205 |
| 1999-02-22 | 200 | 205 | 200 | 205 | 3,000 | 205 |
| 1999-02-19 | 200 | 205 | 200 | 205 | 10,000 | 205 |
| 1999-02-18 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 1999-02-17 | 201 | 206 | 201 | 206 | 11,000 | 206 |
| 1999-02-16 | 201 | 201 | 201 | 201 | 6,000 | 201 |
| 1999-02-15 | 201 | 201 | 201 | 201 | 7,000 | 201 |
| 1999-02-12 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 1999-02-10 | 207 | 208 | 201 | 201 | 5,000 | 201 |
| 1999-02-09 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1999-02-08 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 1999-02-05 | 200 | 201 | 200 | 201 | 4,000 | 201 |
| 1999-02-04 | 202 | 202 | 200 | 200 | 5,000 | 200 |
| 1999-02-03 | 203 | 205 | 202 | 202 | 3,000 | 202 |
| 1999-02-02 | 219 | 219 | 219 | 219 | 6,000 | 219 |
| 1999-02-01 | 200 | 202 | 200 | 202 | 6,000 | 202 |
| 1999-01-29 | 200 | 200 | 200 | 200 | 15,000 | 200 |
| 1999-01-28 | 200 | 200 | 200 | 200 | 6,000 | 200 |
| 1999-01-27 | 200 | 200 | 200 | 200 | 7,000 | 200 |
| 1999-01-26 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1999-01-25 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1999-01-22 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 1999-01-21 | 199 | 205 | 199 | 205 | 10,000 | 205 |
| 1999-01-20 | 225 | 225 | 200 | 200 | 5,000 | 200 |
| 1999-01-19 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 1999-01-18 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1999-01-14 | 201 | 201 | 200 | 200 | 6,000 | 200 |
| 1999-01-13 | 202 | 203 | 202 | 203 | 2,000 | 203 |
| 1999-01-11 | 204 | 204 | 203 | 203 | 3,000 | 203 |
| 1999-01-08 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1999-01-07 | 196 | 205 | 196 | 205 | 7,000 | 205 |
| 1999-01-06 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 1999-01-05 | 204 | 204 | 200 | 200 | 8,000 | 200 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株
