8139 (株)ナガホリ の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-28 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2004-12-27 | 307 | 310 | 304 | 310 | 7,000 | 310 |
| 2004-12-24 | 304 | 304 | 303 | 303 | 9,000 | 303 |
| 2004-12-22 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2004-12-21 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2004-12-20 | 310 | 310 | 306 | 306 | 2,000 | 306 |
| 2004-12-17 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2004-12-16 | 300 | 310 | 300 | 310 | 18,000 | 310 |
| 2004-12-15 | 310 | 310 | 306 | 310 | 4,000 | 310 |
| 2004-12-14 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2004-12-13 | 318 | 318 | 312 | 312 | 2,000 | 312 |
| 2004-12-10 | 314 | 318 | 308 | 318 | 7,000 | 318 |
| 2004-12-06 | 318 | 328 | 318 | 328 | 5,000 | 328 |
| 2004-12-02 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2004-12-01 | 307 | 307 | 307 | 307 | 2,000 | 307 |
| 2004-11-26 | 306 | 314 | 306 | 314 | 3,000 | 314 |
| 2004-11-25 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2004-11-24 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2004-11-22 | 318 | 318 | 300 | 315 | 10,000 | 315 |
| 2004-11-19 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2004-11-18 | 327 | 327 | 320 | 320 | 3,000 | 320 |
| 2004-11-17 | 328 | 328 | 328 | 328 | 5,000 | 328 |
| 2004-11-16 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2004-11-15 | 316 | 319 | 314 | 319 | 6,000 | 319 |
| 2004-11-12 | 317 | 317 | 310 | 310 | 6,000 | 310 |
| 2004-11-11 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2004-11-08 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2004-11-04 | 337 | 337 | 337 | 337 | 3,000 | 337 |
| 2004-11-02 | 338 | 338 | 338 | 338 | 2,000 | 338 |
| 2004-10-29 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2004-10-28 | 315 | 325 | 302 | 325 | 14,000 | 325 |
| 2004-10-27 | 315 | 325 | 310 | 325 | 6,000 | 325 |
| 2004-10-26 | 323 | 323 | 311 | 313 | 3,000 | 313 |
| 2004-10-22 | 330 | 330 | 320 | 328 | 12,000 | 328 |
| 2004-10-21 | 333 | 333 | 330 | 330 | 3,000 | 330 |
| 2004-10-20 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2004-10-19 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2004-10-18 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2004-10-15 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2004-10-14 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 2004-10-12 | 340 | 340 | 338 | 338 | 4,000 | 338 |
| 2004-10-08 | 340 | 340 | 340 | 340 | 15,000 | 340 |
| 2004-10-07 | 340 | 340 | 340 | 340 | 23,000 | 340 |
| 2004-10-06 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2004-10-05 | 336 | 336 | 335 | 335 | 11,000 | 335 |
| 2004-10-04 | 339 | 339 | 335 | 336 | 66,000 | 336 |
| 2004-10-01 | 339 | 339 | 325 | 335 | 46,000 | 335 |
| 2004-09-29 | 335 | 350 | 335 | 350 | 8,000 | 350 |
| 2004-09-24 | 345 | 350 | 345 | 350 | 7,000 | 350 |
| 2004-09-22 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2004-09-17 | 347 | 350 | 341 | 341 | 4,000 | 341 |
| 2004-09-16 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2004-09-14 | 349 | 349 | 341 | 346 | 3,000 | 346 |
| 2004-09-13 | 350 | 350 | 350 | 350 | 8,000 | 350 |
| 2004-09-10 | 351 | 351 | 350 | 350 | 37,000 | 350 |
| 2004-09-08 | 355 | 357 | 355 | 355 | 5,000 | 355 |
| 2004-09-07 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2004-09-03 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2004-09-02 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2004-09-01 | 365 | 370 | 365 | 365 | 8,000 | 365 |
| 2004-08-26 | 374 | 374 | 370 | 370 | 8,000 | 370 |
| 2004-08-25 | 377 | 377 | 350 | 354 | 24,000 | 354 |
| 2004-08-23 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2004-08-20 | 360 | 365 | 360 | 365 | 3,000 | 365 |
| 2004-08-19 | 365 | 365 | 360 | 360 | 51,000 | 360 |
| 2004-08-18 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2004-08-17 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2004-08-16 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2004-08-13 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2004-08-12 | 364 | 364 | 360 | 360 | 11,000 | 360 |
| 2004-08-11 | 350 | 365 | 350 | 365 | 14,000 | 365 |
| 2004-08-10 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2004-08-09 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2004-08-06 | 360 | 360 | 360 | 360 | 6,000 | 360 |
| 2004-08-05 | 360 | 362 | 360 | 360 | 18,000 | 360 |
| 2004-08-04 | 360 | 360 | 360 | 360 | 15,000 | 360 |
| 2004-08-03 | 375 | 375 | 361 | 361 | 7,000 | 361 |
| 2004-08-02 | 362 | 375 | 362 | 375 | 7,000 | 375 |
| 2004-07-30 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2004-07-29 | 365 | 365 | 360 | 360 | 14,000 | 360 |
| 2004-07-28 | 374 | 375 | 374 | 375 | 22,000 | 375 |
| 2004-07-27 | 374 | 375 | 367 | 375 | 14,000 | 375 |
| 2004-07-26 | 380 | 385 | 375 | 380 | 68,000 | 380 |
| 2004-07-23 | 375 | 380 | 375 | 380 | 32,000 | 380 |
| 2004-07-22 | 377 | 377 | 372 | 375 | 6,000 | 375 |
| 2004-07-21 | 376 | 377 | 370 | 377 | 14,000 | 377 |
| 2004-07-20 | 367 | 375 | 360 | 360 | 67,000 | 360 |
| 2004-07-16 | 365 | 367 | 360 | 365 | 22,000 | 365 |
| 2004-07-15 | 357 | 365 | 357 | 360 | 69,000 | 360 |
| 2004-07-14 | 355 | 359 | 355 | 357 | 42,000 | 357 |
| 2004-07-13 | 355 | 359 | 355 | 359 | 18,000 | 359 |
| 2004-07-12 | 335 | 360 | 335 | 360 | 43,000 | 360 |
| 2004-07-09 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2004-07-08 | 336 | 336 | 336 | 336 | 2,000 | 336 |
| 2004-07-07 | 334 | 335 | 334 | 335 | 2,000 | 335 |
| 2004-07-05 | 345 | 345 | 340 | 340 | 5,000 | 340 |
| 2004-07-02 | 341 | 346 | 336 | 346 | 11,000 | 346 |
| 2004-07-01 | 334 | 341 | 330 | 341 | 20,000 | 341 |
| 2004-06-29 | 333 | 334 | 330 | 330 | 19,000 | 330 |
| 2004-06-28 | 330 | 332 | 327 | 332 | 21,000 | 332 |
| 2004-06-25 | 325 | 325 | 325 | 325 | 6,000 | 325 |
| 2004-06-24 | 324 | 325 | 324 | 325 | 7,000 | 325 |
| 2004-06-23 | 322 | 323 | 322 | 323 | 4,000 | 323 |
| 2004-06-22 | 324 | 325 | 324 | 325 | 9,000 | 325 |
| 2004-06-21 | 321 | 325 | 321 | 324 | 45,000 | 324 |
| 2004-06-18 | 321 | 321 | 321 | 321 | 5,000 | 321 |
| 2004-06-17 | 319 | 320 | 316 | 320 | 6,000 | 320 |
| 2004-06-16 | 326 | 327 | 311 | 313 | 17,000 | 313 |
| 2004-06-15 | 327 | 327 | 326 | 326 | 14,000 | 326 |
| 2004-06-14 | 318 | 318 | 317 | 317 | 4,000 | 317 |
| 2004-06-11 | 314 | 315 | 314 | 315 | 9,000 | 315 |
| 2004-06-09 | 309 | 309 | 309 | 309 | 2,000 | 309 |
| 2004-06-08 | 312 | 312 | 312 | 312 | 4,000 | 312 |
| 2004-06-07 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2004-06-04 | 310 | 310 | 309 | 309 | 6,000 | 309 |
| 2004-06-03 | 310 | 310 | 309 | 309 | 4,000 | 309 |
| 2004-06-02 | 314 | 314 | 310 | 310 | 6,000 | 310 |
| 2004-06-01 | 308 | 310 | 308 | 310 | 4,000 | 310 |
| 2004-05-31 | 305 | 306 | 305 | 306 | 7,000 | 306 |
| 2004-05-28 | 308 | 309 | 308 | 309 | 4,000 | 309 |
| 2004-05-27 | 303 | 308 | 303 | 303 | 5,000 | 303 |
| 2004-05-26 | 304 | 305 | 302 | 302 | 6,000 | 302 |
| 2004-05-25 | 305 | 305 | 305 | 305 | 6,000 | 305 |
| 2004-05-24 | 310 | 311 | 308 | 308 | 6,000 | 308 |
| 2004-05-21 | 298 | 306 | 298 | 306 | 9,000 | 306 |
| 2004-05-20 | 299 | 299 | 298 | 298 | 2,000 | 298 |
| 2004-05-19 | 296 | 299 | 295 | 299 | 8,000 | 299 |
| 2004-05-18 | 290 | 296 | 290 | 296 | 5,000 | 296 |
| 2004-05-17 | 304 | 304 | 300 | 300 | 12,000 | 300 |
| 2004-05-14 | 304 | 304 | 303 | 303 | 4,000 | 303 |
| 2004-05-13 | 304 | 306 | 304 | 306 | 3,000 | 306 |
| 2004-05-12 | 306 | 306 | 301 | 301 | 5,000 | 301 |
| 2004-05-11 | 301 | 310 | 301 | 306 | 6,000 | 306 |
| 2004-05-10 | 319 | 319 | 301 | 301 | 10,000 | 301 |
| 2004-05-07 | 325 | 330 | 325 | 330 | 6,000 | 330 |
| 2004-05-06 | 325 | 325 | 320 | 320 | 10,000 | 320 |
| 2004-04-30 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2004-04-28 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2004-04-27 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2004-04-26 | 331 | 331 | 331 | 331 | 3,000 | 331 |
| 2004-04-23 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2004-04-22 | 334 | 334 | 334 | 334 | 3,000 | 334 |
| 2004-04-21 | 334 | 336 | 334 | 334 | 7,000 | 334 |
| 2004-04-20 | 332 | 332 | 331 | 331 | 3,000 | 331 |
| 2004-04-19 | 334 | 334 | 331 | 331 | 2,000 | 331 |
| 2004-04-16 | 333 | 336 | 331 | 336 | 9,000 | 336 |
| 2004-04-15 | 334 | 339 | 331 | 331 | 13,000 | 331 |
| 2004-04-14 | 340 | 340 | 325 | 329 | 26,000 | 329 |
| 2004-04-13 | 324 | 330 | 324 | 330 | 10,000 | 330 |
| 2004-04-12 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2004-04-09 | 322 | 322 | 320 | 320 | 4,000 | 320 |
| 2004-04-08 | 320 | 330 | 320 | 322 | 18,000 | 322 |
| 2004-04-07 | 319 | 330 | 319 | 328 | 15,000 | 328 |
| 2004-04-06 | 317 | 320 | 315 | 315 | 9,000 | 315 |
| 2004-04-05 | 335 | 335 | 318 | 318 | 30,000 | 318 |
| 2004-04-02 | 320 | 320 | 315 | 315 | 40,000 | 315 |
| 2004-04-01 | 310 | 315 | 308 | 310 | 13,000 | 310 |
| 2004-03-31 | 313 | 313 | 308 | 308 | 9,000 | 308 |
| 2004-03-30 | 318 | 320 | 318 | 320 | 8,000 | 320 |
| 2004-03-29 | 320 | 320 | 310 | 310 | 6,000 | 310 |
| 2004-03-26 | 306 | 309 | 306 | 309 | 4,000 | 309 |
| 2004-03-25 | 321 | 325 | 320 | 320 | 34,000 | 320 |
| 2004-03-24 | 315 | 322 | 315 | 320 | 37,000 | 320 |
| 2004-03-23 | 318 | 318 | 318 | 318 | 2,000 | 318 |
| 2004-03-22 | 314 | 318 | 313 | 318 | 8,000 | 318 |
| 2004-03-19 | 312 | 313 | 312 | 313 | 8,000 | 313 |
| 2004-03-18 | 322 | 323 | 317 | 317 | 13,000 | 317 |
| 2004-03-17 | 320 | 320 | 320 | 320 | 12,000 | 320 |
| 2004-03-16 | 320 | 325 | 319 | 319 | 7,000 | 319 |
| 2004-03-15 | 313 | 320 | 313 | 320 | 16,000 | 320 |
| 2004-03-12 | 305 | 310 | 300 | 310 | 36,000 | 310 |
| 2004-03-11 | 301 | 305 | 301 | 305 | 6,000 | 305 |
| 2004-03-10 | 302 | 314 | 302 | 313 | 16,000 | 313 |
| 2004-03-08 | 298 | 300 | 295 | 300 | 28,000 | 300 |
| 2004-03-05 | 300 | 300 | 295 | 299 | 23,000 | 299 |
| 2004-03-04 | 290 | 290 | 288 | 290 | 8,000 | 290 |
| 2004-03-03 | 288 | 295 | 288 | 295 | 6,000 | 295 |
| 2004-03-02 | 285 | 290 | 285 | 290 | 23,000 | 290 |
| 2004-03-01 | 280 | 280 | 275 | 280 | 30,000 | 280 |
| 2004-02-27 | 277 | 278 | 275 | 277 | 21,000 | 277 |
| 2004-02-26 | 277 | 277 | 277 | 277 | 2,000 | 277 |
| 2004-02-25 | 279 | 279 | 275 | 275 | 22,000 | 275 |
| 2004-02-24 | 278 | 278 | 275 | 275 | 21,000 | 275 |
| 2004-02-23 | 281 | 281 | 275 | 276 | 28,000 | 276 |
| 2004-02-20 | 277 | 277 | 274 | 275 | 19,000 | 275 |
| 2004-02-19 | 276 | 279 | 276 | 276 | 12,000 | 276 |
| 2004-02-18 | 278 | 280 | 275 | 280 | 22,000 | 280 |
| 2004-02-17 | 278 | 280 | 275 | 275 | 11,000 | 275 |
| 2004-02-16 | 284 | 284 | 275 | 275 | 33,000 | 275 |
| 2004-02-13 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2004-02-12 | 284 | 284 | 281 | 283 | 7,000 | 283 |
| 2004-02-10 | 284 | 285 | 279 | 284 | 11,000 | 284 |
| 2004-02-09 | 284 | 284 | 280 | 280 | 10,000 | 280 |
| 2004-02-06 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2004-02-05 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2004-02-04 | 282 | 282 | 280 | 280 | 17,000 | 280 |
| 2004-02-03 | 291 | 291 | 281 | 282 | 18,000 | 282 |
| 2004-02-02 | 285 | 285 | 285 | 285 | 7,000 | 285 |
| 2004-01-30 | 285 | 287 | 285 | 285 | 4,000 | 285 |
| 2004-01-28 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 2004-01-27 | 285 | 286 | 285 | 285 | 14,000 | 285 |
| 2004-01-26 | 286 | 286 | 285 | 286 | 15,000 | 286 |
| 2004-01-23 | 280 | 285 | 280 | 285 | 2,000 | 285 |
| 2004-01-21 | 281 | 282 | 281 | 282 | 2,000 | 282 |
| 2004-01-20 | 286 | 286 | 280 | 280 | 8,000 | 280 |
| 2004-01-19 | 286 | 286 | 283 | 283 | 3,000 | 283 |
| 2004-01-16 | 280 | 285 | 280 | 285 | 3,000 | 285 |
| 2004-01-15 | 282 | 282 | 280 | 280 | 3,000 | 280 |
| 2004-01-14 | 284 | 284 | 280 | 280 | 10,000 | 280 |
| 2004-01-13 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2004-01-09 | 283 | 283 | 283 | 283 | 2,000 | 283 |
| 2004-01-08 | 276 | 280 | 276 | 280 | 19,000 | 280 |
| 2004-01-06 | 285 | 285 | 271 | 281 | 11,000 | 281 |
| 2004-01-05 | 276 | 285 | 276 | 285 | 6,000 | 285 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株