8139 (株)ナガホリ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 221 | 223 | 221 | 223 | 5,000 | 223 |
| 2000-12-27 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2000-12-26 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 2000-12-25 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2000-12-22 | 220 | 221 | 220 | 221 | 5,000 | 221 |
| 2000-12-21 | 221 | 222 | 220 | 220 | 6,000 | 220 |
| 2000-12-20 | 228 | 228 | 223 | 223 | 5,000 | 223 |
| 2000-12-19 | 236 | 236 | 230 | 230 | 3,000 | 230 |
| 2000-12-18 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2000-12-15 | 236 | 236 | 235 | 236 | 10,000 | 236 |
| 2000-12-14 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2000-12-13 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2000-12-12 | 239 | 239 | 235 | 236 | 4,000 | 236 |
| 2000-12-11 | 239 | 239 | 239 | 239 | 4,000 | 239 |
| 2000-12-06 | 239 | 239 | 239 | 239 | 4,000 | 239 |
| 2000-12-05 | 239 | 239 | 239 | 239 | 4,000 | 239 |
| 2000-12-04 | 239 | 239 | 239 | 239 | 5,000 | 239 |
| 2000-12-01 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2000-11-30 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2000-11-29 | 235 | 235 | 235 | 235 | 4,000 | 235 |
| 2000-11-28 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2000-11-27 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2000-11-24 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 2000-11-21 | 232 | 235 | 232 | 235 | 2,000 | 235 |
| 2000-11-20 | 231 | 232 | 231 | 232 | 6,000 | 232 |
| 2000-11-17 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 2000-11-16 | 231 | 231 | 231 | 231 | 3,000 | 231 |
| 2000-11-15 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2000-11-14 | 236 | 236 | 236 | 236 | 4,000 | 236 |
| 2000-11-10 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2000-11-09 | 236 | 236 | 235 | 236 | 4,000 | 236 |
| 2000-11-08 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2000-11-07 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 2000-11-06 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2000-11-02 | 239 | 239 | 237 | 237 | 5,000 | 237 |
| 2000-11-01 | 237 | 237 | 237 | 237 | 9,000 | 237 |
| 2000-10-31 | 237 | 237 | 237 | 237 | 2,000 | 237 |
| 2000-10-30 | 236 | 236 | 236 | 236 | 2,000 | 236 |
| 2000-10-27 | 235 | 235 | 235 | 235 | 7,000 | 235 |
| 2000-10-26 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2000-10-25 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2000-10-24 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2000-10-23 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2000-10-20 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 2000-10-19 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2000-10-18 | 240 | 240 | 235 | 235 | 8,000 | 235 |
| 2000-10-17 | 250 | 250 | 240 | 240 | 5,000 | 240 |
| 2000-10-16 | 251 | 251 | 250 | 250 | 3,000 | 250 |
| 2000-10-13 | 254 | 254 | 254 | 254 | 2,000 | 254 |
| 2000-10-12 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2000-10-11 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2000-10-10 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 2000-10-06 | 256 | 256 | 256 | 256 | 2,000 | 256 |
| 2000-10-05 | 256 | 256 | 256 | 256 | 2,000 | 256 |
| 2000-10-04 | 256 | 256 | 256 | 256 | 2,000 | 256 |
| 2000-10-03 | 258 | 258 | 258 | 258 | 9,000 | 258 |
| 2000-10-02 | 257 | 257 | 240 | 240 | 3,000 | 240 |
| 2000-09-29 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2000-09-22 | 259 | 259 | 259 | 259 | 2,000 | 259 |
| 2000-09-21 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2000-09-20 | 260 | 260 | 260 | 260 | 6,000 | 260 |
| 2000-09-19 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2000-09-13 | 250 | 250 | 240 | 240 | 9,000 | 240 |
| 2000-09-11 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-09-08 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2000-09-07 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2000-09-06 | 262 | 263 | 260 | 260 | 7,000 | 260 |
| 2000-09-05 | 264 | 264 | 264 | 264 | 4,000 | 264 |
| 2000-09-04 | 265 | 266 | 265 | 265 | 11,000 | 265 |
| 2000-08-30 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2000-08-29 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2000-08-28 | 241 | 241 | 241 | 241 | 8,000 | 241 |
| 2000-08-25 | 241 | 241 | 241 | 241 | 2,000 | 241 |
| 2000-08-24 | 250 | 250 | 235 | 235 | 7,000 | 235 |
| 2000-08-23 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2000-08-22 | 247 | 247 | 232 | 232 | 3,000 | 232 |
| 2000-08-21 | 249 | 249 | 248 | 248 | 5,000 | 248 |
| 2000-08-18 | 249 | 249 | 249 | 249 | 5,000 | 249 |
| 2000-08-16 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2000-08-15 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2000-08-14 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2000-08-11 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2000-08-10 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2000-08-09 | 245 | 245 | 230 | 230 | 5,000 | 230 |
| 2000-08-04 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2000-08-03 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2000-08-02 | 260 | 260 | 245 | 245 | 9,000 | 245 |
| 2000-08-01 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2000-07-31 | 249 | 249 | 245 | 245 | 4,000 | 245 |
| 2000-07-28 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-07-27 | 259 | 259 | 250 | 250 | 6,000 | 250 |
| 2000-07-26 | 260 | 260 | 259 | 259 | 2,000 | 259 |
| 2000-07-25 | 260 | 260 | 246 | 246 | 7,000 | 246 |
| 2000-07-24 | 259 | 260 | 259 | 260 | 4,000 | 260 |
| 2000-07-21 | 260 | 260 | 259 | 259 | 8,000 | 259 |
| 2000-07-19 | 259 | 260 | 259 | 260 | 4,000 | 260 |
| 2000-07-18 | 260 | 260 | 255 | 260 | 13,000 | 260 |
| 2000-07-17 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2000-07-14 | 258 | 263 | 258 | 263 | 5,000 | 263 |
| 2000-07-12 | 268 | 270 | 265 | 265 | 7,000 | 265 |
| 2000-07-11 | 266 | 270 | 266 | 268 | 6,000 | 268 |
| 2000-07-10 | 260 | 265 | 260 | 265 | 4,000 | 265 |
| 2000-07-07 | 260 | 265 | 260 | 261 | 5,000 | 261 |
| 2000-07-06 | 260 | 265 | 260 | 260 | 4,000 | 260 |
| 2000-07-05 | 265 | 265 | 260 | 260 | 5,000 | 260 |
| 2000-07-04 | 260 | 265 | 260 | 265 | 13,000 | 265 |
| 2000-07-03 | 249 | 251 | 249 | 251 | 12,000 | 251 |
| 2000-06-30 | 240 | 245 | 240 | 245 | 12,000 | 245 |
| 2000-06-29 | 241 | 241 | 238 | 240 | 10,000 | 240 |
| 2000-06-28 | 239 | 239 | 231 | 231 | 5,000 | 231 |
| 2000-06-27 | 232 | 232 | 231 | 231 | 2,000 | 231 |
| 2000-06-26 | 229 | 230 | 229 | 230 | 3,000 | 230 |
| 2000-06-23 | 231 | 231 | 228 | 228 | 9,000 | 228 |
| 2000-06-22 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2000-06-20 | 235 | 235 | 235 | 235 | 6,000 | 235 |
| 2000-06-19 | 240 | 240 | 235 | 235 | 7,000 | 235 |
| 2000-06-16 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 2000-06-15 | 226 | 228 | 225 | 225 | 15,000 | 225 |
| 2000-06-14 | 229 | 229 | 228 | 228 | 7,000 | 228 |
| 2000-06-13 | 228 | 228 | 225 | 226 | 18,000 | 226 |
| 2000-06-12 | 225 | 228 | 224 | 228 | 7,000 | 228 |
| 2000-06-09 | 227 | 227 | 224 | 224 | 8,000 | 224 |
| 2000-06-08 | 226 | 227 | 226 | 227 | 3,000 | 227 |
| 2000-06-07 | 225 | 225 | 225 | 225 | 4,000 | 225 |
| 2000-06-06 | 226 | 227 | 225 | 225 | 8,000 | 225 |
| 2000-06-05 | 231 | 231 | 224 | 224 | 16,000 | 224 |
| 2000-06-02 | 244 | 245 | 231 | 231 | 8,000 | 231 |
| 2000-06-01 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2000-05-31 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2000-05-29 | 247 | 247 | 247 | 247 | 2,000 | 247 |
| 2000-05-26 | 241 | 250 | 241 | 249 | 15,000 | 249 |
| 2000-05-25 | 221 | 230 | 221 | 221 | 18,000 | 221 |
| 2000-05-24 | 225 | 225 | 221 | 221 | 2,000 | 221 |
| 2000-05-23 | 226 | 226 | 225 | 225 | 12,000 | 225 |
| 2000-05-22 | 225 | 226 | 225 | 226 | 3,000 | 226 |
| 2000-05-19 | 236 | 236 | 232 | 232 | 4,000 | 232 |
| 2000-05-18 | 249 | 249 | 231 | 231 | 3,000 | 231 |
| 2000-05-17 | 257 | 257 | 257 | 257 | 2,000 | 257 |
| 2000-05-16 | 227 | 227 | 227 | 227 | 2,000 | 227 |
| 2000-05-15 | 228 | 229 | 228 | 228 | 3,000 | 228 |
| 2000-05-12 | 239 | 239 | 225 | 225 | 4,000 | 225 |
| 2000-05-09 | 244 | 244 | 240 | 240 | 4,000 | 240 |
| 2000-05-08 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2000-05-02 | 245 | 245 | 245 | 245 | 4,000 | 245 |
| 2000-05-01 | 220 | 220 | 220 | 220 | 6,000 | 220 |
| 2000-04-28 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 2000-04-27 | 228 | 228 | 228 | 228 | 3,000 | 228 |
| 2000-04-26 | 248 | 248 | 228 | 228 | 2,000 | 228 |
| 2000-04-20 | 249 | 249 | 249 | 249 | 2,000 | 249 |
| 2000-04-18 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2000-04-17 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2000-04-13 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2000-04-12 | 241 | 241 | 241 | 241 | 2,000 | 241 |
| 2000-04-11 | 241 | 241 | 241 | 241 | 3,000 | 241 |
| 2000-04-10 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2000-04-07 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2000-04-06 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2000-04-04 | 270 | 270 | 239 | 239 | 7,000 | 239 |
| 2000-04-03 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2000-03-30 | 246 | 246 | 246 | 246 | 2,000 | 246 |
| 2000-03-27 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2000-03-24 | 245 | 260 | 245 | 260 | 4,000 | 260 |
| 2000-03-23 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2000-03-22 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2000-03-21 | 226 | 300 | 226 | 300 | 8,000 | 300 |
| 2000-03-17 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2000-03-16 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2000-03-14 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2000-03-13 | 222 | 222 | 222 | 222 | 5,000 | 222 |
| 2000-03-10 | 221 | 222 | 221 | 222 | 3,000 | 222 |
| 2000-03-09 | 219 | 220 | 219 | 220 | 3,000 | 220 |
| 2000-03-08 | 218 | 220 | 218 | 219 | 14,000 | 219 |
| 2000-03-07 | 225 | 225 | 219 | 219 | 25,000 | 219 |
| 2000-03-06 | 225 | 225 | 225 | 225 | 6,000 | 225 |
| 2000-03-03 | 245 | 245 | 217 | 220 | 16,000 | 220 |
| 2000-03-02 | 245 | 245 | 245 | 245 | 8,000 | 245 |
| 2000-03-01 | 221 | 225 | 217 | 225 | 10,000 | 225 |
| 2000-02-29 | 215 | 217 | 215 | 215 | 8,000 | 215 |
| 2000-02-28 | 223 | 223 | 217 | 218 | 19,000 | 218 |
| 2000-02-25 | 224 | 225 | 223 | 223 | 4,000 | 223 |
| 2000-02-24 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2000-02-23 | 227 | 227 | 225 | 225 | 4,000 | 225 |
| 2000-02-22 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2000-02-21 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2000-02-18 | 245 | 245 | 245 | 245 | 6,000 | 245 |
| 2000-02-17 | 225 | 240 | 225 | 240 | 5,000 | 240 |
| 2000-02-16 | 226 | 226 | 225 | 225 | 3,000 | 225 |
| 2000-02-15 | 225 | 228 | 225 | 225 | 5,000 | 225 |
| 2000-02-14 | 215 | 220 | 215 | 220 | 8,000 | 220 |
| 2000-02-10 | 234 | 234 | 230 | 230 | 8,000 | 230 |
| 2000-02-09 | 240 | 240 | 235 | 235 | 8,000 | 235 |
| 2000-02-08 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2000-02-07 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2000-02-04 | 239 | 240 | 239 | 240 | 9,000 | 240 |
| 2000-02-03 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2000-02-02 | 249 | 249 | 241 | 241 | 7,000 | 241 |
| 2000-02-01 | 249 | 249 | 240 | 241 | 15,000 | 241 |
| 2000-01-28 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2000-01-26 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-01-25 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 2000-01-24 | 240 | 248 | 240 | 248 | 3,000 | 248 |
| 2000-01-21 | 240 | 241 | 238 | 238 | 9,000 | 238 |
| 2000-01-20 | 240 | 241 | 240 | 241 | 4,000 | 241 |
| 2000-01-19 | 241 | 241 | 240 | 240 | 7,000 | 240 |
| 2000-01-18 | 247 | 250 | 240 | 250 | 8,000 | 250 |
| 2000-01-17 | 237 | 237 | 237 | 237 | 4,000 | 237 |
| 2000-01-14 | 234 | 237 | 230 | 237 | 13,000 | 237 |
| 2000-01-13 | 232 | 233 | 230 | 233 | 7,000 | 233 |
| 2000-01-12 | 257 | 257 | 257 | 257 | 2,000 | 257 |
| 2000-01-11 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2000-01-07 | 230 | 235 | 226 | 226 | 8,000 | 226 |
| 2000-01-05 | 275 | 275 | 275 | 275 | 4,000 | 275 |
| 2000-01-04 | 250 | 250 | 250 | 250 | 3,000 | 250 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株
