8139 (株)ナガホリ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-26 | 270 | 275 | 270 | 275 | 3,000 | 275 |
| 2003-12-25 | 268 | 270 | 268 | 270 | 6,000 | 270 |
| 2003-12-24 | 270 | 270 | 269 | 269 | 22,000 | 269 |
| 2003-12-22 | 270 | 270 | 269 | 269 | 17,000 | 269 |
| 2003-12-19 | 275 | 275 | 269 | 269 | 8,000 | 269 |
| 2003-12-18 | 269 | 275 | 269 | 275 | 17,000 | 275 |
| 2003-12-17 | 270 | 275 | 269 | 269 | 19,000 | 269 |
| 2003-12-16 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2003-12-15 | 275 | 275 | 270 | 270 | 7,000 | 270 |
| 2003-12-12 | 272 | 274 | 270 | 274 | 11,000 | 274 |
| 2003-12-11 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2003-12-10 | 270 | 272 | 270 | 272 | 9,000 | 272 |
| 2003-12-09 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2003-12-08 | 275 | 275 | 270 | 273 | 18,000 | 273 |
| 2003-12-05 | 272 | 275 | 270 | 270 | 15,000 | 270 |
| 2003-12-04 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2003-12-03 | 269 | 269 | 269 | 269 | 2,000 | 269 |
| 2003-12-02 | 274 | 274 | 274 | 274 | 6,000 | 274 |
| 2003-12-01 | 270 | 270 | 264 | 264 | 2,000 | 264 |
| 2003-11-27 | 260 | 262 | 260 | 260 | 12,000 | 260 |
| 2003-11-25 | 257 | 260 | 257 | 260 | 3,000 | 260 |
| 2003-11-21 | 255 | 260 | 255 | 257 | 7,000 | 257 |
| 2003-11-20 | 260 | 260 | 256 | 256 | 8,000 | 256 |
| 2003-11-19 | 255 | 255 | 255 | 255 | 10,000 | 255 |
| 2003-11-18 | 260 | 260 | 255 | 255 | 15,000 | 255 |
| 2003-11-17 | 260 | 264 | 251 | 255 | 24,000 | 255 |
| 2003-11-14 | 295 | 295 | 290 | 290 | 13,000 | 290 |
| 2003-11-13 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2003-11-12 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2003-11-11 | 301 | 301 | 295 | 299 | 11,000 | 299 |
| 2003-11-10 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-11-07 | 300 | 300 | 300 | 300 | 13,000 | 300 |
| 2003-11-06 | 295 | 300 | 295 | 300 | 10,000 | 300 |
| 2003-11-05 | 305 | 305 | 300 | 300 | 9,000 | 300 |
| 2003-11-04 | 305 | 305 | 304 | 304 | 18,000 | 304 |
| 2003-10-31 | 299 | 306 | 299 | 306 | 22,000 | 306 |
| 2003-10-30 | 293 | 300 | 291 | 296 | 14,000 | 296 |
| 2003-10-29 | 300 | 302 | 298 | 300 | 16,000 | 300 |
| 2003-10-28 | 299 | 300 | 290 | 295 | 12,000 | 295 |
| 2003-10-27 | 300 | 300 | 295 | 300 | 5,000 | 300 |
| 2003-10-24 | 300 | 301 | 298 | 300 | 15,000 | 300 |
| 2003-10-23 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 2003-10-22 | 306 | 314 | 300 | 314 | 27,000 | 314 |
| 2003-10-21 | 314 | 314 | 307 | 307 | 11,000 | 307 |
| 2003-10-20 | 300 | 316 | 299 | 316 | 43,000 | 316 |
| 2003-10-17 | 295 | 298 | 290 | 290 | 35,000 | 290 |
| 2003-10-16 | 289 | 295 | 288 | 295 | 32,000 | 295 |
| 2003-10-15 | 298 | 298 | 280 | 282 | 31,000 | 282 |
| 2003-10-14 | 270 | 278 | 270 | 275 | 54,000 | 275 |
| 2003-10-10 | 267 | 270 | 266 | 266 | 4,000 | 266 |
| 2003-10-09 | 270 | 270 | 270 | 270 | 8,000 | 270 |
| 2003-10-08 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2003-10-07 | 265 | 265 | 265 | 265 | 9,000 | 265 |
| 2003-10-06 | 274 | 274 | 265 | 265 | 8,000 | 265 |
| 2003-10-03 | 266 | 267 | 266 | 267 | 3,000 | 267 |
| 2003-10-02 | 271 | 271 | 266 | 266 | 15,000 | 266 |
| 2003-10-01 | 274 | 274 | 271 | 271 | 3,000 | 271 |
| 2003-09-30 | 270 | 274 | 265 | 274 | 10,000 | 274 |
| 2003-09-29 | 268 | 268 | 268 | 268 | 2,000 | 268 |
| 2003-09-26 | 264 | 274 | 262 | 274 | 9,000 | 274 |
| 2003-09-25 | 269 | 269 | 265 | 265 | 36,000 | 265 |
| 2003-09-24 | 274 | 278 | 270 | 270 | 15,000 | 270 |
| 2003-09-22 | 272 | 275 | 270 | 275 | 17,000 | 275 |
| 2003-09-19 | 278 | 278 | 268 | 268 | 39,000 | 268 |
| 2003-09-18 | 269 | 269 | 269 | 269 | 10,000 | 269 |
| 2003-09-17 | 269 | 270 | 269 | 270 | 11,000 | 270 |
| 2003-09-16 | 272 | 275 | 270 | 272 | 15,000 | 272 |
| 2003-09-12 | 270 | 278 | 269 | 275 | 19,000 | 275 |
| 2003-09-11 | 269 | 270 | 269 | 269 | 11,000 | 269 |
| 2003-09-10 | 270 | 270 | 269 | 269 | 9,000 | 269 |
| 2003-09-09 | 272 | 272 | 270 | 270 | 13,000 | 270 |
| 2003-09-08 | 274 | 274 | 269 | 270 | 17,000 | 270 |
| 2003-09-05 | 275 | 275 | 269 | 272 | 28,000 | 272 |
| 2003-09-04 | 275 | 278 | 268 | 275 | 41,000 | 275 |
| 2003-09-03 | 272 | 275 | 269 | 272 | 52,000 | 272 |
| 2003-09-02 | 270 | 270 | 268 | 268 | 59,000 | 268 |
| 2003-09-01 | 268 | 270 | 263 | 269 | 54,000 | 269 |
| 2003-08-29 | 266 | 268 | 266 | 268 | 32,000 | 268 |
| 2003-08-28 | 264 | 266 | 264 | 265 | 20,000 | 265 |
| 2003-08-27 | 260 | 260 | 259 | 259 | 11,000 | 259 |
| 2003-08-26 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2003-08-25 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 2003-08-22 | 265 | 265 | 265 | 265 | 5,000 | 265 |
| 2003-08-21 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 2003-08-20 | 264 | 265 | 255 | 265 | 8,000 | 265 |
| 2003-08-19 | 260 | 265 | 260 | 265 | 12,000 | 265 |
| 2003-08-18 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 2003-08-15 | 259 | 265 | 259 | 265 | 17,000 | 265 |
| 2003-08-14 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2003-08-13 | 265 | 265 | 253 | 253 | 5,000 | 253 |
| 2003-08-12 | 255 | 259 | 255 | 259 | 6,000 | 259 |
| 2003-08-11 | 252 | 259 | 252 | 252 | 4,000 | 252 |
| 2003-08-08 | 252 | 252 | 252 | 252 | 4,000 | 252 |
| 2003-08-07 | 250 | 251 | 250 | 251 | 3,000 | 251 |
| 2003-08-06 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2003-08-05 | 251 | 256 | 251 | 252 | 5,000 | 252 |
| 2003-08-04 | 259 | 259 | 251 | 251 | 10,000 | 251 |
| 2003-08-01 | 255 | 260 | 255 | 260 | 11,000 | 260 |
| 2003-07-31 | 252 | 255 | 251 | 255 | 15,000 | 255 |
| 2003-07-30 | 251 | 251 | 251 | 251 | 3,000 | 251 |
| 2003-07-29 | 250 | 251 | 250 | 251 | 2,000 | 251 |
| 2003-07-28 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 2003-07-24 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 2003-07-23 | 252 | 252 | 249 | 250 | 7,000 | 250 |
| 2003-07-22 | 249 | 255 | 249 | 253 | 5,000 | 253 |
| 2003-07-18 | 249 | 249 | 249 | 249 | 2,000 | 249 |
| 2003-07-17 | 251 | 251 | 247 | 250 | 14,000 | 250 |
| 2003-07-16 | 252 | 252 | 252 | 252 | 2,000 | 252 |
| 2003-07-14 | 255 | 258 | 255 | 258 | 10,000 | 258 |
| 2003-07-11 | 255 | 256 | 255 | 255 | 9,000 | 255 |
| 2003-07-10 | 256 | 259 | 255 | 255 | 10,000 | 255 |
| 2003-07-09 | 254 | 255 | 254 | 255 | 3,000 | 255 |
| 2003-07-08 | 255 | 256 | 255 | 255 | 15,000 | 255 |
| 2003-07-07 | 255 | 258 | 255 | 256 | 8,000 | 256 |
| 2003-07-04 | 255 | 255 | 253 | 255 | 8,000 | 255 |
| 2003-07-03 | 252 | 265 | 252 | 255 | 29,000 | 255 |
| 2003-07-02 | 247 | 255 | 247 | 255 | 31,000 | 255 |
| 2003-07-01 | 244 | 247 | 244 | 247 | 4,000 | 247 |
| 2003-06-30 | 244 | 244 | 243 | 244 | 8,000 | 244 |
| 2003-06-27 | 243 | 244 | 241 | 244 | 16,000 | 244 |
| 2003-06-26 | 243 | 243 | 243 | 243 | 3,000 | 243 |
| 2003-06-25 | 242 | 243 | 242 | 243 | 7,000 | 243 |
| 2003-06-24 | 242 | 246 | 242 | 246 | 7,000 | 246 |
| 2003-06-23 | 240 | 242 | 238 | 242 | 19,000 | 242 |
| 2003-06-20 | 238 | 238 | 237 | 238 | 17,000 | 238 |
| 2003-06-19 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2003-06-18 | 240 | 240 | 238 | 238 | 6,000 | 238 |
| 2003-06-17 | 239 | 242 | 239 | 240 | 22,000 | 240 |
| 2003-06-16 | 232 | 240 | 232 | 240 | 7,000 | 240 |
| 2003-06-13 | 235 | 238 | 228 | 233 | 22,000 | 233 |
| 2003-06-12 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2003-06-11 | 231 | 238 | 230 | 238 | 10,000 | 238 |
| 2003-06-10 | 231 | 231 | 229 | 230 | 12,000 | 230 |
| 2003-06-09 | 231 | 233 | 231 | 233 | 7,000 | 233 |
| 2003-06-06 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2003-06-05 | 230 | 230 | 229 | 230 | 3,000 | 230 |
| 2003-06-04 | 230 | 230 | 229 | 230 | 9,000 | 230 |
| 2003-06-03 | 237 | 237 | 228 | 228 | 4,000 | 228 |
| 2003-06-02 | 234 | 238 | 234 | 238 | 8,000 | 238 |
| 2003-05-30 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2003-05-29 | 230 | 236 | 230 | 234 | 21,000 | 234 |
| 2003-05-28 | 225 | 230 | 225 | 230 | 6,000 | 230 |
| 2003-05-27 | 226 | 226 | 226 | 226 | 8,000 | 226 |
| 2003-05-26 | 226 | 227 | 225 | 227 | 23,000 | 227 |
| 2003-05-23 | 224 | 226 | 224 | 226 | 10,000 | 226 |
| 2003-05-22 | 224 | 224 | 224 | 224 | 5,000 | 224 |
| 2003-05-21 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2003-05-20 | 221 | 223 | 221 | 223 | 6,000 | 223 |
| 2003-05-19 | 220 | 224 | 220 | 223 | 13,000 | 223 |
| 2003-05-16 | 220 | 221 | 220 | 220 | 9,000 | 220 |
| 2003-05-15 | 220 | 220 | 220 | 220 | 12,000 | 220 |
| 2003-05-13 | 217 | 220 | 217 | 220 | 4,000 | 220 |
| 2003-05-12 | 217 | 217 | 217 | 217 | 6,000 | 217 |
| 2003-05-09 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2003-05-08 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2003-05-07 | 220 | 220 | 220 | 220 | 10,000 | 220 |
| 2003-05-06 | 220 | 223 | 220 | 223 | 2,000 | 223 |
| 2003-05-02 | 223 | 223 | 223 | 223 | 3,000 | 223 |
| 2003-05-01 | 219 | 219 | 219 | 219 | 2,000 | 219 |
| 2003-04-24 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2003-04-23 | 213 | 213 | 213 | 213 | 2,000 | 213 |
| 2003-04-22 | 215 | 217 | 215 | 217 | 3,000 | 217 |
| 2003-04-18 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2003-04-15 | 218 | 218 | 218 | 218 | 2,000 | 218 |
| 2003-04-14 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2003-04-10 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2003-04-07 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2003-04-04 | 213 | 213 | 213 | 213 | 2,000 | 213 |
| 2003-04-03 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2003-04-02 | 217 | 217 | 212 | 212 | 4,000 | 212 |
| 2003-03-31 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2003-03-28 | 211 | 211 | 211 | 211 | 2,000 | 211 |
| 2003-03-27 | 209 | 209 | 209 | 209 | 3,000 | 209 |
| 2003-03-26 | 205 | 213 | 205 | 208 | 6,000 | 208 |
| 2003-03-25 | 220 | 225 | 219 | 225 | 16,000 | 225 |
| 2003-03-24 | 214 | 220 | 214 | 219 | 10,000 | 219 |
| 2003-03-20 | 214 | 215 | 210 | 211 | 18,000 | 211 |
| 2003-03-19 | 216 | 216 | 215 | 215 | 4,000 | 215 |
| 2003-03-18 | 219 | 219 | 218 | 218 | 8,000 | 218 |
| 2003-03-17 | 219 | 219 | 219 | 219 | 2,000 | 219 |
| 2003-03-14 | 219 | 219 | 219 | 219 | 8,000 | 219 |
| 2003-03-13 | 221 | 221 | 219 | 219 | 8,000 | 219 |
| 2003-03-12 | 221 | 221 | 218 | 218 | 13,000 | 218 |
| 2003-03-11 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 2003-03-07 | 231 | 231 | 226 | 226 | 11,000 | 226 |
| 2003-03-06 | 223 | 228 | 221 | 221 | 6,000 | 221 |
| 2003-03-05 | 223 | 223 | 223 | 223 | 2,000 | 223 |
| 2003-03-04 | 228 | 228 | 222 | 223 | 6,000 | 223 |
| 2003-03-03 | 222 | 223 | 222 | 223 | 2,000 | 223 |
| 2003-02-28 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 2003-02-27 | 222 | 222 | 222 | 222 | 10,000 | 222 |
| 2003-02-26 | 223 | 223 | 223 | 223 | 2,000 | 223 |
| 2003-02-25 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 2003-02-24 | 229 | 229 | 222 | 222 | 9,000 | 222 |
| 2003-02-21 | 225 | 229 | 225 | 229 | 3,000 | 229 |
| 2003-02-20 | 225 | 225 | 225 | 225 | 5,000 | 225 |
| 2003-02-19 | 229 | 229 | 225 | 225 | 2,000 | 225 |
| 2003-02-18 | 229 | 229 | 226 | 229 | 4,000 | 229 |
| 2003-02-17 | 229 | 229 | 229 | 229 | 10,000 | 229 |
| 2003-02-14 | 220 | 223 | 220 | 223 | 2,000 | 223 |
| 2003-02-13 | 223 | 223 | 223 | 223 | 2,000 | 223 |
| 2003-02-12 | 222 | 223 | 222 | 223 | 10,000 | 223 |
| 2003-02-10 | 220 | 222 | 220 | 222 | 9,000 | 222 |
| 2003-02-07 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 2003-02-06 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2003-02-05 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2003-02-04 | 221 | 221 | 220 | 220 | 4,000 | 220 |
| 2003-02-03 | 219 | 220 | 219 | 220 | 7,000 | 220 |
| 2003-01-31 | 216 | 220 | 216 | 220 | 3,000 | 220 |
| 2003-01-30 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2003-01-29 | 221 | 221 | 220 | 220 | 4,000 | 220 |
| 2003-01-28 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2003-01-27 | 221 | 221 | 221 | 221 | 4,000 | 221 |
| 2003-01-24 | 221 | 222 | 221 | 221 | 3,000 | 221 |
| 2003-01-23 | 220 | 221 | 220 | 221 | 6,000 | 221 |
| 2003-01-22 | 219 | 220 | 219 | 220 | 8,000 | 220 |
| 2003-01-21 | 219 | 220 | 219 | 220 | 6,000 | 220 |
| 2003-01-20 | 209 | 214 | 209 | 214 | 5,000 | 214 |
| 2003-01-17 | 218 | 218 | 218 | 218 | 2,000 | 218 |
| 2003-01-16 | 222 | 222 | 218 | 218 | 7,000 | 218 |
| 2003-01-15 | 223 | 223 | 222 | 222 | 5,000 | 222 |
| 2003-01-14 | 216 | 218 | 216 | 218 | 5,000 | 218 |
| 2003-01-10 | 216 | 216 | 216 | 216 | 2,000 | 216 |
| 2003-01-09 | 215 | 215 | 214 | 215 | 6,000 | 215 |
| 2003-01-08 | 214 | 215 | 214 | 215 | 4,000 | 215 |
| 2003-01-07 | 222 | 222 | 215 | 215 | 6,000 | 215 |
| 2003-01-06 | 214 | 214 | 214 | 214 | 1,000 | 214 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株