8139 (株)ナガホリ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 636 | 636 | 630 | 635 | 24,000 | 635 |
| 2005-12-29 | 632 | 635 | 630 | 635 | 21,000 | 635 |
| 2005-12-28 | 628 | 630 | 610 | 630 | 25,000 | 630 |
| 2005-12-27 | 607 | 635 | 604 | 630 | 69,000 | 630 |
| 2005-12-26 | 599 | 607 | 598 | 607 | 50,000 | 607 |
| 2005-12-22 | 590 | 597 | 573 | 597 | 33,000 | 597 |
| 2005-12-21 | 600 | 600 | 588 | 590 | 37,000 | 590 |
| 2005-12-20 | 598 | 624 | 595 | 605 | 85,000 | 605 |
| 2005-12-19 | 585 | 604 | 585 | 598 | 73,000 | 598 |
| 2005-12-16 | 577 | 580 | 572 | 575 | 25,000 | 575 |
| 2005-12-15 | 564 | 575 | 564 | 575 | 23,000 | 575 |
| 2005-12-14 | 565 | 570 | 560 | 569 | 21,000 | 569 |
| 2005-12-13 | 579 | 580 | 565 | 569 | 46,000 | 569 |
| 2005-12-12 | 581 | 585 | 575 | 579 | 26,000 | 579 |
| 2005-12-09 | 582 | 582 | 567 | 579 | 23,000 | 579 |
| 2005-12-08 | 589 | 589 | 562 | 578 | 46,000 | 578 |
| 2005-12-07 | 563 | 590 | 563 | 589 | 68,000 | 589 |
| 2005-12-06 | 553 | 570 | 553 | 560 | 54,000 | 560 |
| 2005-12-05 | 536 | 551 | 536 | 550 | 47,000 | 550 |
| 2005-12-02 | 531 | 535 | 527 | 535 | 32,000 | 535 |
| 2005-12-01 | 537 | 537 | 526 | 534 | 34,000 | 534 |
| 2005-11-30 | 533 | 538 | 528 | 538 | 19,000 | 538 |
| 2005-11-29 | 533 | 533 | 530 | 533 | 9,000 | 533 |
| 2005-11-28 | 537 | 538 | 527 | 533 | 27,000 | 533 |
| 2005-11-25 | 539 | 539 | 527 | 537 | 8,000 | 537 |
| 2005-11-24 | 533 | 539 | 529 | 539 | 32,000 | 539 |
| 2005-11-22 | 539 | 539 | 528 | 538 | 17,000 | 538 |
| 2005-11-21 | 530 | 540 | 530 | 540 | 16,000 | 540 |
| 2005-11-18 | 537 | 550 | 530 | 550 | 34,000 | 550 |
| 2005-11-17 | 534 | 540 | 524 | 535 | 12,000 | 535 |
| 2005-11-16 | 534 | 540 | 520 | 540 | 13,000 | 540 |
| 2005-11-15 | 539 | 539 | 529 | 535 | 15,000 | 535 |
| 2005-11-14 | 538 | 540 | 534 | 540 | 31,000 | 540 |
| 2005-11-11 | 511 | 524 | 506 | 521 | 49,000 | 521 |
| 2005-11-10 | 506 | 512 | 493 | 512 | 26,000 | 512 |
| 2005-11-09 | 505 | 510 | 505 | 510 | 5,000 | 510 |
| 2005-11-08 | 509 | 509 | 502 | 504 | 8,000 | 504 |
| 2005-11-07 | 508 | 512 | 501 | 502 | 34,000 | 502 |
| 2005-11-04 | 505 | 510 | 500 | 510 | 17,000 | 510 |
| 2005-11-02 | 501 | 505 | 501 | 502 | 22,000 | 502 |
| 2005-11-01 | 497 | 509 | 497 | 497 | 38,000 | 497 |
| 2005-10-31 | 495 | 495 | 490 | 493 | 23,000 | 493 |
| 2005-10-28 | 486 | 496 | 484 | 493 | 28,000 | 493 |
| 2005-10-27 | 484 | 498 | 484 | 496 | 41,000 | 496 |
| 2005-10-26 | 469 | 483 | 464 | 483 | 34,000 | 483 |
| 2005-10-25 | 469 | 470 | 462 | 464 | 37,000 | 464 |
| 2005-10-24 | 447 | 473 | 447 | 469 | 44,000 | 469 |
| 2005-10-21 | 453 | 453 | 448 | 450 | 13,000 | 450 |
| 2005-10-20 | 453 | 454 | 450 | 454 | 16,000 | 454 |
| 2005-10-19 | 455 | 455 | 450 | 453 | 17,000 | 453 |
| 2005-10-18 | 451 | 455 | 451 | 455 | 7,000 | 455 |
| 2005-10-17 | 451 | 452 | 451 | 451 | 7,000 | 451 |
| 2005-10-14 | 453 | 455 | 450 | 450 | 10,000 | 450 |
| 2005-10-13 | 457 | 457 | 442 | 452 | 33,000 | 452 |
| 2005-10-12 | 448 | 454 | 445 | 454 | 25,000 | 454 |
| 2005-10-11 | 433 | 450 | 432 | 450 | 45,000 | 450 |
| 2005-10-07 | 436 | 438 | 433 | 436 | 11,000 | 436 |
| 2005-10-06 | 440 | 441 | 433 | 439 | 27,000 | 439 |
| 2005-10-05 | 444 | 444 | 438 | 444 | 22,000 | 444 |
| 2005-10-04 | 442 | 444 | 436 | 444 | 31,000 | 444 |
| 2005-10-03 | 439 | 443 | 436 | 440 | 10,000 | 440 |
| 2005-09-30 | 440 | 444 | 437 | 444 | 6,000 | 444 |
| 2005-09-29 | 441 | 441 | 436 | 436 | 16,000 | 436 |
| 2005-09-28 | 441 | 445 | 431 | 445 | 78,000 | 445 |
| 2005-09-27 | 446 | 446 | 435 | 444 | 14,000 | 444 |
| 2005-09-26 | 444 | 446 | 440 | 446 | 25,000 | 446 |
| 2005-09-22 | 445 | 447 | 444 | 445 | 60,000 | 445 |
| 2005-09-21 | 446 | 447 | 437 | 445 | 43,000 | 445 |
| 2005-09-20 | 440 | 450 | 440 | 444 | 31,000 | 444 |
| 2005-09-16 | 437 | 447 | 435 | 437 | 39,000 | 437 |
| 2005-09-15 | 432 | 437 | 431 | 435 | 34,000 | 435 |
| 2005-09-14 | 432 | 434 | 430 | 433 | 20,000 | 433 |
| 2005-09-13 | 424 | 430 | 423 | 430 | 57,000 | 430 |
| 2005-09-12 | 424 | 425 | 421 | 425 | 9,000 | 425 |
| 2005-09-09 | 420 | 420 | 419 | 419 | 3,000 | 419 |
| 2005-09-08 | 419 | 425 | 417 | 425 | 26,000 | 425 |
| 2005-09-07 | 424 | 425 | 423 | 423 | 13,000 | 423 |
| 2005-09-06 | 423 | 426 | 415 | 426 | 33,000 | 426 |
| 2005-09-05 | 422 | 425 | 420 | 421 | 88,000 | 421 |
| 2005-09-02 | 411 | 415 | 410 | 415 | 20,000 | 415 |
| 2005-09-01 | 409 | 410 | 407 | 410 | 13,000 | 410 |
| 2005-08-31 | 406 | 410 | 405 | 409 | 16,000 | 409 |
| 2005-08-30 | 409 | 409 | 409 | 409 | 8,000 | 409 |
| 2005-08-29 | 406 | 409 | 406 | 409 | 3,000 | 409 |
| 2005-08-26 | 405 | 412 | 405 | 407 | 28,000 | 407 |
| 2005-08-25 | 413 | 413 | 408 | 410 | 16,000 | 410 |
| 2005-08-24 | 415 | 415 | 412 | 415 | 29,000 | 415 |
| 2005-08-23 | 415 | 415 | 410 | 414 | 31,000 | 414 |
| 2005-08-22 | 407 | 411 | 403 | 410 | 46,000 | 410 |
| 2005-08-19 | 405 | 412 | 400 | 412 | 59,000 | 412 |
| 2005-08-18 | 407 | 407 | 404 | 404 | 8,000 | 404 |
| 2005-08-17 | 405 | 405 | 403 | 403 | 35,000 | 403 |
| 2005-08-16 | 410 | 410 | 404 | 404 | 75,000 | 404 |
| 2005-08-15 | 419 | 420 | 409 | 419 | 34,000 | 419 |
| 2005-08-12 | 417 | 427 | 407 | 419 | 73,000 | 419 |
| 2005-08-11 | 410 | 415 | 400 | 415 | 42,000 | 415 |
| 2005-08-10 | 403 | 409 | 396 | 409 | 12,000 | 409 |
| 2005-08-09 | 400 | 400 | 387 | 400 | 25,000 | 400 |
| 2005-08-08 | 386 | 399 | 381 | 399 | 21,000 | 399 |
| 2005-08-05 | 400 | 400 | 390 | 400 | 28,000 | 400 |
| 2005-08-04 | 400 | 400 | 386 | 400 | 21,000 | 400 |
| 2005-08-03 | 400 | 400 | 387 | 400 | 38,000 | 400 |
| 2005-08-02 | 410 | 410 | 401 | 401 | 19,000 | 401 |
| 2005-08-01 | 405 | 409 | 405 | 405 | 9,000 | 405 |
| 2005-07-29 | 405 | 410 | 399 | 410 | 26,000 | 410 |
| 2005-07-28 | 410 | 412 | 405 | 405 | 13,000 | 405 |
| 2005-07-27 | 408 | 410 | 408 | 410 | 11,000 | 410 |
| 2005-07-26 | 401 | 411 | 401 | 411 | 23,000 | 411 |
| 2005-07-25 | 412 | 412 | 405 | 405 | 18,000 | 405 |
| 2005-07-22 | 401 | 412 | 398 | 412 | 18,000 | 412 |
| 2005-07-21 | 416 | 417 | 409 | 409 | 9,000 | 409 |
| 2005-07-20 | 403 | 414 | 402 | 414 | 43,000 | 414 |
| 2005-07-19 | 400 | 405 | 390 | 405 | 28,000 | 405 |
| 2005-07-15 | 404 | 405 | 392 | 404 | 33,000 | 404 |
| 2005-07-14 | 404 | 404 | 396 | 403 | 25,000 | 403 |
| 2005-07-13 | 398 | 405 | 397 | 405 | 33,000 | 405 |
| 2005-07-12 | 398 | 408 | 398 | 408 | 85,000 | 408 |
| 2005-07-11 | 394 | 399 | 390 | 399 | 44,000 | 399 |
| 2005-07-08 | 382 | 392 | 381 | 390 | 102,000 | 390 |
| 2005-07-07 | 379 | 383 | 379 | 383 | 30,000 | 383 |
| 2005-07-06 | 378 | 380 | 378 | 378 | 15,000 | 378 |
| 2005-07-05 | 377 | 377 | 375 | 375 | 15,000 | 375 |
| 2005-07-04 | 378 | 380 | 375 | 380 | 17,000 | 380 |
| 2005-07-01 | 374 | 379 | 374 | 379 | 3,000 | 379 |
| 2005-06-30 | 381 | 381 | 374 | 381 | 16,000 | 381 |
| 2005-06-29 | 367 | 385 | 367 | 384 | 22,000 | 384 |
| 2005-06-28 | 367 | 370 | 367 | 370 | 4,000 | 370 |
| 2005-06-27 | 370 | 370 | 365 | 366 | 4,000 | 366 |
| 2005-06-24 | 362 | 370 | 362 | 370 | 7,000 | 370 |
| 2005-06-23 | 372 | 373 | 370 | 370 | 7,000 | 370 |
| 2005-06-22 | 371 | 372 | 370 | 372 | 8,000 | 372 |
| 2005-06-21 | 370 | 371 | 367 | 371 | 18,000 | 371 |
| 2005-06-20 | 369 | 370 | 367 | 370 | 32,000 | 370 |
| 2005-06-17 | 362 | 365 | 360 | 365 | 56,000 | 365 |
| 2005-06-16 | 357 | 361 | 353 | 359 | 49,000 | 359 |
| 2005-06-15 | 354 | 357 | 354 | 356 | 20,000 | 356 |
| 2005-06-14 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2005-06-13 | 352 | 355 | 352 | 355 | 13,000 | 355 |
| 2005-06-10 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2005-06-09 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2005-06-08 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2005-06-07 | 354 | 354 | 350 | 350 | 5,000 | 350 |
| 2005-06-06 | 355 | 355 | 350 | 354 | 8,000 | 354 |
| 2005-06-03 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2005-06-02 | 354 | 355 | 354 | 355 | 6,000 | 355 |
| 2005-06-01 | 353 | 353 | 353 | 353 | 2,000 | 353 |
| 2005-05-31 | 351 | 355 | 351 | 355 | 6,000 | 355 |
| 2005-05-27 | 350 | 351 | 341 | 351 | 7,000 | 351 |
| 2005-05-26 | 348 | 349 | 340 | 349 | 16,000 | 349 |
| 2005-05-25 | 348 | 348 | 345 | 345 | 4,000 | 345 |
| 2005-05-24 | 350 | 354 | 347 | 348 | 6,000 | 348 |
| 2005-05-23 | 352 | 355 | 350 | 350 | 9,000 | 350 |
| 2005-05-20 | 354 | 356 | 350 | 353 | 27,000 | 353 |
| 2005-05-19 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2005-05-18 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2005-05-17 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2005-05-16 | 354 | 354 | 336 | 345 | 19,000 | 345 |
| 2005-05-13 | 354 | 357 | 354 | 354 | 3,000 | 354 |
| 2005-05-12 | 358 | 358 | 353 | 353 | 3,000 | 353 |
| 2005-05-11 | 357 | 359 | 353 | 353 | 4,000 | 353 |
| 2005-05-10 | 359 | 359 | 359 | 359 | 2,000 | 359 |
| 2005-05-09 | 357 | 360 | 357 | 360 | 5,000 | 360 |
| 2005-05-06 | 358 | 358 | 358 | 358 | 5,000 | 358 |
| 2005-05-02 | 351 | 351 | 346 | 350 | 4,000 | 350 |
| 2005-04-28 | 346 | 359 | 346 | 359 | 8,000 | 359 |
| 2005-04-27 | 350 | 350 | 348 | 348 | 3,000 | 348 |
| 2005-04-26 | 350 | 356 | 350 | 350 | 14,000 | 350 |
| 2005-04-25 | 350 | 360 | 350 | 360 | 17,000 | 360 |
| 2005-04-22 | 350 | 355 | 345 | 350 | 24,000 | 350 |
| 2005-04-21 | 341 | 349 | 340 | 349 | 9,000 | 349 |
| 2005-04-20 | 350 | 350 | 340 | 345 | 17,000 | 345 |
| 2005-04-19 | 349 | 349 | 349 | 349 | 3,000 | 349 |
| 2005-04-18 | 350 | 350 | 339 | 349 | 13,000 | 349 |
| 2005-04-15 | 356 | 356 | 346 | 356 | 27,000 | 356 |
| 2005-04-14 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2005-04-13 | 355 | 365 | 354 | 365 | 18,000 | 365 |
| 2005-04-12 | 360 | 370 | 355 | 365 | 73,000 | 365 |
| 2005-04-11 | 363 | 363 | 363 | 363 | 2,000 | 363 |
| 2005-04-08 | 369 | 370 | 367 | 370 | 12,000 | 370 |
| 2005-04-07 | 357 | 369 | 354 | 369 | 20,000 | 369 |
| 2005-04-06 | 365 | 365 | 360 | 360 | 3,000 | 360 |
| 2005-04-05 | 361 | 365 | 355 | 365 | 34,000 | 365 |
| 2005-04-04 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 2005-04-01 | 369 | 369 | 365 | 365 | 4,000 | 365 |
| 2005-03-31 | 360 | 368 | 355 | 368 | 21,000 | 368 |
| 2005-03-30 | 359 | 360 | 355 | 360 | 10,000 | 360 |
| 2005-03-29 | 360 | 364 | 351 | 364 | 47,000 | 364 |
| 2005-03-28 | 370 | 370 | 356 | 365 | 19,000 | 365 |
| 2005-03-25 | 375 | 380 | 371 | 375 | 18,000 | 375 |
| 2005-03-24 | 390 | 395 | 375 | 380 | 148,000 | 380 |
| 2005-03-23 | 394 | 395 | 386 | 395 | 68,000 | 395 |
| 2005-03-22 | 382 | 391 | 382 | 390 | 102,000 | 390 |
| 2005-03-18 | 372 | 375 | 370 | 375 | 105,000 | 375 |
| 2005-03-17 | 366 | 372 | 357 | 372 | 191,000 | 372 |
| 2005-03-16 | 372 | 375 | 361 | 375 | 100,000 | 375 |
| 2005-03-15 | 370 | 376 | 364 | 373 | 204,000 | 373 |
| 2005-03-14 | 363 | 373 | 357 | 373 | 89,000 | 373 |
| 2005-03-11 | 356 | 363 | 352 | 363 | 106,000 | 363 |
| 2005-03-10 | 355 | 365 | 355 | 365 | 30,000 | 365 |
| 2005-03-09 | 355 | 360 | 353 | 353 | 41,000 | 353 |
| 2005-03-08 | 358 | 358 | 350 | 358 | 43,000 | 358 |
| 2005-03-07 | 353 | 360 | 350 | 360 | 86,000 | 360 |
| 2005-03-04 | 340 | 363 | 340 | 363 | 176,000 | 363 |
| 2005-03-03 | 340 | 340 | 340 | 340 | 16,000 | 340 |
| 2005-03-02 | 340 | 340 | 339 | 340 | 21,000 | 340 |
| 2005-03-01 | 340 | 342 | 340 | 342 | 21,000 | 342 |
| 2005-02-28 | 340 | 345 | 340 | 341 | 41,000 | 341 |
| 2005-02-25 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2005-02-24 | 337 | 340 | 336 | 340 | 4,000 | 340 |
| 2005-02-23 | 333 | 333 | 333 | 333 | 8,000 | 333 |
| 2005-02-22 | 339 | 340 | 335 | 340 | 8,000 | 340 |
| 2005-02-21 | 343 | 343 | 335 | 340 | 10,000 | 340 |
| 2005-02-18 | 339 | 343 | 339 | 343 | 12,000 | 343 |
| 2005-02-16 | 338 | 338 | 338 | 338 | 18,000 | 338 |
| 2005-02-15 | 337 | 338 | 337 | 338 | 5,000 | 338 |
| 2005-02-14 | 333 | 337 | 331 | 337 | 16,000 | 337 |
| 2005-02-10 | 331 | 334 | 329 | 330 | 21,000 | 330 |
| 2005-02-09 | 329 | 335 | 325 | 330 | 69,000 | 330 |
| 2005-02-08 | 327 | 327 | 325 | 325 | 8,000 | 325 |
| 2005-02-07 | 325 | 327 | 325 | 327 | 11,000 | 327 |
| 2005-02-03 | 329 | 329 | 329 | 329 | 5,000 | 329 |
| 2005-02-02 | 328 | 328 | 325 | 325 | 6,000 | 325 |
| 2005-02-01 | 328 | 329 | 328 | 329 | 2,000 | 329 |
| 2005-01-31 | 326 | 328 | 325 | 328 | 21,000 | 328 |
| 2005-01-28 | 329 | 329 | 325 | 325 | 10,000 | 325 |
| 2005-01-27 | 329 | 329 | 329 | 329 | 2,000 | 329 |
| 2005-01-26 | 328 | 329 | 328 | 329 | 5,000 | 329 |
| 2005-01-25 | 328 | 328 | 328 | 328 | 2,000 | 328 |
| 2005-01-24 | 329 | 329 | 323 | 325 | 11,000 | 325 |
| 2005-01-21 | 326 | 326 | 325 | 326 | 5,000 | 326 |
| 2005-01-20 | 326 | 326 | 325 | 325 | 21,000 | 325 |
| 2005-01-19 | 325 | 326 | 325 | 325 | 34,000 | 325 |
| 2005-01-18 | 325 | 326 | 325 | 326 | 10,000 | 326 |
| 2005-01-17 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2005-01-14 | 325 | 327 | 325 | 326 | 8,000 | 326 |
| 2005-01-13 | 326 | 329 | 325 | 326 | 11,000 | 326 |
| 2005-01-12 | 326 | 326 | 326 | 326 | 2,000 | 326 |
| 2005-01-11 | 319 | 325 | 319 | 325 | 7,000 | 325 |
| 2005-01-07 | 317 | 325 | 317 | 325 | 12,000 | 325 |
| 2005-01-06 | 316 | 320 | 315 | 320 | 7,000 | 320 |
| 2005-01-05 | 329 | 329 | 329 | 329 | 3,000 | 329 |
| 2005-01-04 | 313 | 325 | 313 | 325 | 5,000 | 325 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株