8139 (株)ナガホリ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2002-12-27 | 218 | 218 | 213 | 213 | 2,000 | 213 |
| 2002-12-25 | 212 | 212 | 212 | 212 | 2,000 | 212 |
| 2002-12-24 | 212 | 214 | 212 | 213 | 6,000 | 213 |
| 2002-12-20 | 220 | 220 | 212 | 212 | 2,000 | 212 |
| 2002-12-19 | 211 | 217 | 210 | 217 | 21,000 | 217 |
| 2002-12-18 | 211 | 211 | 211 | 211 | 23,000 | 211 |
| 2002-12-17 | 211 | 211 | 211 | 211 | 2,000 | 211 |
| 2002-12-16 | 206 | 209 | 206 | 209 | 26,000 | 209 |
| 2002-12-13 | 205 | 207 | 205 | 207 | 34,000 | 207 |
| 2002-12-12 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2002-12-11 | 204 | 207 | 204 | 205 | 7,000 | 205 |
| 2002-12-10 | 204 | 204 | 204 | 204 | 5,000 | 204 |
| 2002-12-09 | 204 | 204 | 204 | 204 | 2,000 | 204 |
| 2002-12-06 | 204 | 207 | 204 | 204 | 4,000 | 204 |
| 2002-12-05 | 205 | 205 | 204 | 204 | 2,000 | 204 |
| 2002-12-04 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2002-12-03 | 206 | 206 | 205 | 205 | 4,000 | 205 |
| 2002-12-02 | 206 | 206 | 205 | 205 | 3,000 | 205 |
| 2002-11-29 | 210 | 210 | 205 | 205 | 9,000 | 205 |
| 2002-11-28 | 201 | 205 | 201 | 205 | 305,000 | 205 |
| 2002-11-27 | 200 | 200 | 200 | 200 | 104,000 | 200 |
| 2002-11-26 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2002-11-25 | 200 | 200 | 200 | 200 | 9,000 | 200 |
| 2002-11-22 | 194 | 200 | 194 | 200 | 6,000 | 200 |
| 2002-11-21 | 192 | 195 | 192 | 192 | 10,000 | 192 |
| 2002-11-20 | 188 | 190 | 188 | 190 | 7,000 | 190 |
| 2002-11-19 | 195 | 195 | 195 | 195 | 8,000 | 195 |
| 2002-11-18 | 191 | 191 | 191 | 191 | 3,000 | 191 |
| 2002-11-15 | 191 | 191 | 191 | 191 | 4,000 | 191 |
| 2002-11-14 | 195 | 195 | 191 | 191 | 11,000 | 191 |
| 2002-11-13 | 191 | 195 | 190 | 195 | 12,000 | 195 |
| 2002-11-12 | 194 | 194 | 191 | 191 | 4,000 | 191 |
| 2002-11-08 | 194 | 194 | 194 | 194 | 2,000 | 194 |
| 2002-11-07 | 194 | 194 | 194 | 194 | 4,000 | 194 |
| 2002-11-06 | 196 | 196 | 195 | 195 | 2,000 | 195 |
| 2002-11-05 | 196 | 196 | 196 | 196 | 4,000 | 196 |
| 2002-10-31 | 195 | 195 | 194 | 194 | 4,000 | 194 |
| 2002-10-30 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2002-10-29 | 195 | 195 | 194 | 194 | 3,000 | 194 |
| 2002-10-28 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2002-10-25 | 191 | 193 | 191 | 193 | 4,000 | 193 |
| 2002-10-24 | 193 | 193 | 191 | 191 | 3,000 | 191 |
| 2002-10-23 | 191 | 191 | 191 | 191 | 2,000 | 191 |
| 2002-10-22 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2002-10-21 | 196 | 196 | 195 | 195 | 3,000 | 195 |
| 2002-10-18 | 195 | 195 | 192 | 192 | 2,000 | 192 |
| 2002-10-16 | 195 | 200 | 193 | 200 | 3,000 | 200 |
| 2002-10-15 | 190 | 195 | 181 | 195 | 13,000 | 195 |
| 2002-10-11 | 192 | 192 | 190 | 190 | 10,000 | 190 |
| 2002-10-10 | 198 | 198 | 192 | 192 | 2,000 | 192 |
| 2002-10-09 | 199 | 200 | 195 | 195 | 6,000 | 195 |
| 2002-10-08 | 199 | 199 | 199 | 199 | 4,000 | 199 |
| 2002-10-07 | 202 | 202 | 198 | 200 | 12,000 | 200 |
| 2002-10-04 | 205 | 205 | 200 | 205 | 7,000 | 205 |
| 2002-10-03 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2002-10-02 | 217 | 217 | 205 | 205 | 7,000 | 205 |
| 2002-10-01 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2002-09-30 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2002-09-27 | 209 | 209 | 207 | 207 | 5,000 | 207 |
| 2002-09-26 | 209 | 209 | 207 | 207 | 3,000 | 207 |
| 2002-09-25 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 2002-09-24 | 215 | 217 | 215 | 217 | 21,000 | 217 |
| 2002-09-20 | 217 | 217 | 217 | 217 | 3,000 | 217 |
| 2002-09-19 | 214 | 217 | 214 | 217 | 9,000 | 217 |
| 2002-09-18 | 214 | 215 | 214 | 214 | 3,000 | 214 |
| 2002-09-17 | 213 | 213 | 213 | 213 | 6,000 | 213 |
| 2002-09-13 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2002-09-12 | 216 | 216 | 216 | 216 | 11,000 | 216 |
| 2002-09-11 | 216 | 216 | 216 | 216 | 3,000 | 216 |
| 2002-09-10 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2002-09-09 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2002-09-06 | 215 | 215 | 215 | 215 | 5,000 | 215 |
| 2002-09-05 | 210 | 215 | 210 | 215 | 4,000 | 215 |
| 2002-09-04 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2002-09-03 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2002-09-02 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2002-08-30 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2002-08-27 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2002-08-26 | 225 | 225 | 225 | 225 | 7,000 | 225 |
| 2002-08-23 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2002-08-21 | 225 | 225 | 225 | 225 | 13,000 | 225 |
| 2002-08-20 | 225 | 226 | 225 | 225 | 5,000 | 225 |
| 2002-08-19 | 220 | 225 | 220 | 225 | 8,000 | 225 |
| 2002-08-16 | 219 | 220 | 215 | 220 | 14,000 | 220 |
| 2002-08-15 | 217 | 217 | 217 | 217 | 2,000 | 217 |
| 2002-08-14 | 217 | 217 | 217 | 217 | 2,000 | 217 |
| 2002-08-13 | 215 | 217 | 215 | 217 | 4,000 | 217 |
| 2002-08-12 | 214 | 215 | 214 | 215 | 9,000 | 215 |
| 2002-08-09 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2002-08-06 | 214 | 214 | 214 | 214 | 2,000 | 214 |
| 2002-08-05 | 214 | 215 | 214 | 215 | 4,000 | 215 |
| 2002-08-02 | 215 | 215 | 214 | 214 | 4,000 | 214 |
| 2002-08-01 | 212 | 217 | 212 | 215 | 3,000 | 215 |
| 2002-07-31 | 216 | 216 | 215 | 215 | 7,000 | 215 |
| 2002-07-30 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2002-07-29 | 215 | 215 | 215 | 215 | 4,000 | 215 |
| 2002-07-26 | 215 | 215 | 215 | 215 | 4,000 | 215 |
| 2002-07-25 | 212 | 213 | 210 | 210 | 8,000 | 210 |
| 2002-07-23 | 214 | 214 | 212 | 212 | 3,000 | 212 |
| 2002-07-22 | 217 | 217 | 214 | 214 | 5,000 | 214 |
| 2002-07-19 | 218 | 219 | 218 | 218 | 4,000 | 218 |
| 2002-07-18 | 220 | 220 | 218 | 218 | 8,000 | 218 |
| 2002-07-17 | 217 | 217 | 217 | 217 | 7,000 | 217 |
| 2002-07-16 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2002-07-15 | 218 | 219 | 218 | 219 | 2,000 | 219 |
| 2002-07-12 | 215 | 216 | 215 | 216 | 3,000 | 216 |
| 2002-07-11 | 216 | 216 | 215 | 215 | 2,000 | 215 |
| 2002-07-10 | 215 | 215 | 214 | 214 | 6,000 | 214 |
| 2002-07-08 | 216 | 220 | 215 | 215 | 4,000 | 215 |
| 2002-07-05 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2002-07-04 | 214 | 214 | 214 | 214 | 2,000 | 214 |
| 2002-07-03 | 215 | 215 | 214 | 214 | 12,000 | 214 |
| 2002-07-02 | 220 | 220 | 216 | 216 | 4,000 | 216 |
| 2002-07-01 | 215 | 215 | 215 | 215 | 19,000 | 215 |
| 2002-06-28 | 216 | 216 | 215 | 215 | 3,000 | 215 |
| 2002-06-27 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2002-06-26 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2002-06-25 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2002-06-24 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2002-06-21 | 215 | 215 | 215 | 215 | 4,000 | 215 |
| 2002-06-20 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2002-06-19 | 215 | 215 | 214 | 214 | 5,000 | 214 |
| 2002-06-18 | 215 | 215 | 215 | 215 | 5,000 | 215 |
| 2002-06-17 | 220 | 220 | 215 | 215 | 14,000 | 215 |
| 2002-06-14 | 219 | 220 | 219 | 220 | 10,000 | 220 |
| 2002-06-13 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 2002-06-12 | 223 | 223 | 220 | 220 | 8,000 | 220 |
| 2002-06-07 | 225 | 225 | 225 | 225 | 5,000 | 225 |
| 2002-06-06 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2002-06-05 | 226 | 226 | 226 | 226 | 3,000 | 226 |
| 2002-06-04 | 228 | 228 | 225 | 225 | 4,000 | 225 |
| 2002-06-03 | 227 | 227 | 227 | 227 | 2,000 | 227 |
| 2002-05-31 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2002-05-30 | 227 | 227 | 227 | 227 | 4,000 | 227 |
| 2002-05-29 | 220 | 225 | 220 | 225 | 3,000 | 225 |
| 2002-05-28 | 218 | 219 | 218 | 219 | 6,000 | 219 |
| 2002-05-27 | 218 | 220 | 218 | 220 | 4,000 | 220 |
| 2002-05-24 | 220 | 220 | 218 | 218 | 3,000 | 218 |
| 2002-05-23 | 220 | 221 | 220 | 220 | 5,000 | 220 |
| 2002-05-22 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2002-05-21 | 219 | 220 | 219 | 219 | 7,000 | 219 |
| 2002-05-20 | 218 | 219 | 218 | 219 | 9,000 | 219 |
| 2002-05-17 | 220 | 220 | 219 | 219 | 2,000 | 219 |
| 2002-05-15 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2002-05-14 | 228 | 228 | 219 | 219 | 101,000 | 219 |
| 2002-05-13 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2002-05-10 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2002-05-09 | 219 | 220 | 219 | 220 | 2,000 | 220 |
| 2002-05-08 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2002-05-07 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2002-05-02 | 229 | 229 | 229 | 229 | 3,000 | 229 |
| 2002-05-01 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2002-04-30 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2002-04-26 | 215 | 217 | 215 | 217 | 2,000 | 217 |
| 2002-04-25 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2002-04-22 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2002-04-19 | 215 | 215 | 214 | 214 | 3,000 | 214 |
| 2002-04-18 | 216 | 216 | 215 | 215 | 4,000 | 215 |
| 2002-04-17 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2002-04-16 | 215 | 216 | 215 | 216 | 2,000 | 216 |
| 2002-04-15 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2002-04-12 | 212 | 212 | 212 | 212 | 2,000 | 212 |
| 2002-04-08 | 212 | 222 | 212 | 222 | 5,000 | 222 |
| 2002-04-05 | 212 | 216 | 212 | 212 | 5,000 | 212 |
| 2002-04-04 | 217 | 217 | 216 | 216 | 2,000 | 216 |
| 2002-04-03 | 212 | 216 | 212 | 216 | 2,000 | 216 |
| 2002-04-02 | 222 | 222 | 210 | 210 | 6,000 | 210 |
| 2002-04-01 | 223 | 223 | 208 | 208 | 3,000 | 208 |
| 2002-03-29 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2002-03-27 | 216 | 217 | 216 | 217 | 5,000 | 217 |
| 2002-03-26 | 234 | 234 | 234 | 234 | 70,000 | 234 |
| 2002-03-25 | 240 | 242 | 236 | 241 | 19,000 | 241 |
| 2002-03-22 | 235 | 242 | 233 | 242 | 4,000 | 242 |
| 2002-03-20 | 230 | 237 | 230 | 237 | 13,000 | 237 |
| 2002-03-19 | 231 | 232 | 230 | 230 | 9,000 | 230 |
| 2002-03-18 | 238 | 238 | 226 | 231 | 5,000 | 231 |
| 2002-03-15 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2002-03-14 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2002-03-13 | 230 | 230 | 225 | 225 | 11,000 | 225 |
| 2002-03-12 | 225 | 230 | 225 | 230 | 10,000 | 230 |
| 2002-03-11 | 225 | 240 | 225 | 225 | 12,000 | 225 |
| 2002-03-08 | 222 | 226 | 222 | 226 | 10,000 | 226 |
| 2002-03-07 | 217 | 228 | 217 | 220 | 18,000 | 220 |
| 2002-03-06 | 215 | 217 | 215 | 217 | 3,000 | 217 |
| 2002-03-05 | 215 | 220 | 215 | 215 | 6,000 | 215 |
| 2002-03-04 | 218 | 220 | 218 | 220 | 11,000 | 220 |
| 2002-03-01 | 212 | 212 | 212 | 212 | 5,000 | 212 |
| 2002-02-28 | 211 | 212 | 210 | 210 | 3,000 | 210 |
| 2002-02-27 | 208 | 210 | 208 | 210 | 2,000 | 210 |
| 2002-02-26 | 216 | 216 | 208 | 208 | 3,000 | 208 |
| 2002-02-22 | 208 | 216 | 208 | 216 | 2,000 | 216 |
| 2002-02-21 | 216 | 216 | 216 | 216 | 2,000 | 216 |
| 2002-02-18 | 217 | 217 | 217 | 217 | 4,000 | 217 |
| 2002-02-15 | 207 | 207 | 207 | 207 | 2,000 | 207 |
| 2002-02-13 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2002-02-12 | 200 | 200 | 198 | 198 | 14,000 | 198 |
| 2002-02-07 | 200 | 200 | 199 | 199 | 3,000 | 199 |
| 2002-02-06 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-02-04 | 207 | 207 | 201 | 201 | 6,000 | 201 |
| 2002-02-01 | 202 | 203 | 202 | 202 | 3,000 | 202 |
| 2002-01-31 | 206 | 206 | 204 | 204 | 2,000 | 204 |
| 2002-01-29 | 206 | 206 | 206 | 206 | 2,000 | 206 |
| 2002-01-28 | 205 | 206 | 205 | 206 | 2,000 | 206 |
| 2002-01-25 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2002-01-24 | 204 | 206 | 204 | 205 | 7,000 | 205 |
| 2002-01-23 | 200 | 204 | 200 | 204 | 12,000 | 204 |
| 2002-01-22 | 202 | 204 | 202 | 204 | 4,000 | 204 |
| 2002-01-21 | 208 | 208 | 200 | 200 | 27,000 | 200 |
| 2002-01-18 | 207 | 208 | 207 | 208 | 2,000 | 208 |
| 2002-01-17 | 209 | 209 | 209 | 209 | 2,000 | 209 |
| 2002-01-16 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2002-01-15 | 210 | 210 | 210 | 210 | 20,000 | 210 |
| 2002-01-11 | 200 | 200 | 198 | 198 | 9,000 | 198 |
| 2002-01-10 | 199 | 200 | 199 | 200 | 2,000 | 200 |
| 2002-01-09 | 195 | 197 | 195 | 197 | 3,000 | 197 |
| 2002-01-08 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2002-01-07 | 218 | 218 | 218 | 218 | 4,000 | 218 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株