8139 (株)ナガホリ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 2006-12-28 | 441 | 443 | 441 | 443 | 2,000 | 443 |
| 2006-12-27 | 438 | 449 | 438 | 449 | 8,000 | 449 |
| 2006-12-26 | 443 | 443 | 443 | 443 | 4,000 | 443 |
| 2006-12-25 | 440 | 440 | 440 | 440 | 20,000 | 440 |
| 2006-12-22 | 443 | 443 | 438 | 443 | 4,000 | 443 |
| 2006-12-21 | 445 | 446 | 445 | 445 | 4,000 | 445 |
| 2006-12-20 | 465 | 465 | 455 | 455 | 3,000 | 455 |
| 2006-12-19 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 2006-12-18 | 476 | 477 | 467 | 467 | 29,000 | 467 |
| 2006-12-15 | 481 | 486 | 465 | 480 | 13,000 | 480 |
| 2006-12-14 | 457 | 457 | 451 | 456 | 9,000 | 456 |
| 2006-12-13 | 459 | 459 | 457 | 457 | 3,000 | 457 |
| 2006-12-12 | 460 | 460 | 459 | 459 | 12,000 | 459 |
| 2006-12-11 | 450 | 450 | 441 | 448 | 12,000 | 448 |
| 2006-12-08 | 451 | 451 | 451 | 451 | 2,000 | 451 |
| 2006-12-07 | 440 | 443 | 437 | 442 | 26,000 | 442 |
| 2006-12-06 | 436 | 438 | 436 | 438 | 5,000 | 438 |
| 2006-12-05 | 434 | 440 | 434 | 440 | 19,000 | 440 |
| 2006-12-04 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 2006-12-01 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 2006-11-30 | 440 | 440 | 439 | 440 | 5,000 | 440 |
| 2006-11-29 | 431 | 440 | 431 | 440 | 3,000 | 440 |
| 2006-11-28 | 442 | 442 | 442 | 442 | 2,000 | 442 |
| 2006-11-27 | 433 | 444 | 431 | 444 | 20,000 | 444 |
| 2006-11-24 | 435 | 445 | 430 | 445 | 11,000 | 445 |
| 2006-11-22 | 479 | 479 | 460 | 460 | 6,000 | 460 |
| 2006-11-21 | 489 | 494 | 489 | 494 | 11,000 | 494 |
| 2006-11-20 | 510 | 519 | 508 | 519 | 6,000 | 519 |
| 2006-11-17 | 526 | 526 | 520 | 520 | 3,000 | 520 |
| 2006-11-16 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 2006-11-15 | 526 | 526 | 526 | 526 | 2,000 | 526 |
| 2006-11-14 | 515 | 529 | 515 | 529 | 6,000 | 529 |
| 2006-11-13 | 510 | 525 | 510 | 525 | 12,000 | 525 |
| 2006-11-10 | 529 | 535 | 525 | 535 | 4,000 | 535 |
| 2006-11-08 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2006-11-07 | 537 | 537 | 537 | 537 | 1,000 | 537 |
| 2006-11-06 | 540 | 548 | 540 | 548 | 11,000 | 548 |
| 2006-11-02 | 546 | 546 | 545 | 545 | 3,000 | 545 |
| 2006-11-01 | 539 | 539 | 530 | 530 | 2,000 | 530 |
| 2006-10-31 | 542 | 549 | 535 | 539 | 4,000 | 539 |
| 2006-10-30 | 539 | 549 | 532 | 549 | 6,000 | 549 |
| 2006-10-26 | 540 | 549 | 540 | 549 | 5,000 | 549 |
| 2006-10-25 | 528 | 544 | 528 | 544 | 10,000 | 544 |
| 2006-10-24 | 548 | 548 | 548 | 548 | 1,000 | 548 |
| 2006-10-23 | 519 | 549 | 517 | 549 | 13,000 | 549 |
| 2006-10-20 | 539 | 539 | 539 | 539 | 2,000 | 539 |
| 2006-10-18 | 548 | 548 | 545 | 545 | 2,000 | 545 |
| 2006-10-13 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2006-10-12 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 2006-10-11 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 2006-10-10 | 534 | 550 | 534 | 544 | 12,000 | 544 |
| 2006-10-06 | 557 | 577 | 557 | 574 | 11,000 | 574 |
| 2006-10-05 | 576 | 576 | 576 | 576 | 10,000 | 576 |
| 2006-10-04 | 576 | 576 | 576 | 576 | 2,000 | 576 |
| 2006-10-03 | 585 | 585 | 585 | 585 | 4,000 | 585 |
| 2006-09-29 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2006-09-27 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2006-09-26 | 573 | 585 | 573 | 585 | 2,000 | 585 |
| 2006-09-25 | 571 | 577 | 571 | 577 | 2,000 | 577 |
| 2006-09-22 | 573 | 573 | 573 | 573 | 1,000 | 573 |
| 2006-09-21 | 570 | 580 | 570 | 573 | 4,000 | 573 |
| 2006-09-20 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2006-09-19 | 590 | 590 | 589 | 589 | 4,000 | 589 |
| 2006-09-15 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 2006-09-14 | 582 | 587 | 579 | 587 | 16,000 | 587 |
| 2006-09-13 | 574 | 580 | 573 | 580 | 11,000 | 580 |
| 2006-09-08 | 569 | 574 | 569 | 574 | 4,000 | 574 |
| 2006-09-07 | 565 | 577 | 565 | 577 | 6,000 | 577 |
| 2006-09-06 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2006-09-05 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2006-09-04 | 570 | 575 | 570 | 575 | 4,000 | 575 |
| 2006-08-30 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2006-08-29 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2006-08-28 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2006-08-25 | 585 | 585 | 585 | 585 | 4,000 | 585 |
| 2006-08-24 | 579 | 579 | 578 | 578 | 2,000 | 578 |
| 2006-08-23 | 569 | 570 | 569 | 570 | 7,000 | 570 |
| 2006-08-22 | 589 | 589 | 579 | 579 | 3,000 | 579 |
| 2006-08-21 | 579 | 589 | 569 | 589 | 3,000 | 589 |
| 2006-08-18 | 570 | 579 | 570 | 579 | 6,000 | 579 |
| 2006-08-17 | 562 | 569 | 562 | 569 | 2,000 | 569 |
| 2006-08-16 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 2006-08-15 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2006-08-11 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 2006-08-10 | 556 | 556 | 556 | 556 | 1,000 | 556 |
| 2006-08-09 | 557 | 557 | 556 | 556 | 5,000 | 556 |
| 2006-08-08 | 558 | 558 | 558 | 558 | 2,000 | 558 |
| 2006-08-07 | 562 | 565 | 560 | 560 | 9,000 | 560 |
| 2006-08-04 | 572 | 578 | 570 | 570 | 8,000 | 570 |
| 2006-08-03 | 577 | 582 | 567 | 582 | 8,000 | 582 |
| 2006-08-02 | 578 | 578 | 568 | 577 | 5,000 | 577 |
| 2006-07-31 | 585 | 585 | 571 | 579 | 7,000 | 579 |
| 2006-07-28 | 578 | 578 | 578 | 578 | 3,000 | 578 |
| 2006-07-27 | 572 | 579 | 571 | 579 | 10,000 | 579 |
| 2006-07-26 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2006-07-25 | 586 | 586 | 577 | 577 | 2,000 | 577 |
| 2006-07-24 | 570 | 587 | 561 | 587 | 9,000 | 587 |
| 2006-07-21 | 576 | 589 | 570 | 589 | 7,000 | 589 |
| 2006-07-20 | 594 | 595 | 593 | 595 | 20,000 | 595 |
| 2006-07-19 | 594 | 594 | 586 | 586 | 5,000 | 586 |
| 2006-07-18 | 595 | 598 | 595 | 598 | 2,000 | 598 |
| 2006-07-14 | 588 | 599 | 566 | 599 | 11,000 | 599 |
| 2006-07-13 | 598 | 598 | 598 | 598 | 2,000 | 598 |
| 2006-07-12 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2006-07-11 | 610 | 610 | 610 | 610 | 7,000 | 610 |
| 2006-07-10 | 609 | 610 | 609 | 610 | 14,000 | 610 |
| 2006-07-07 | 610 | 610 | 610 | 610 | 7,000 | 610 |
| 2006-07-05 | 620 | 620 | 610 | 610 | 11,000 | 610 |
| 2006-07-04 | 628 | 628 | 620 | 620 | 3,000 | 620 |
| 2006-07-03 | 630 | 630 | 615 | 620 | 3,000 | 620 |
| 2006-06-30 | 610 | 630 | 610 | 630 | 20,000 | 630 |
| 2006-06-26 | 610 | 620 | 610 | 620 | 3,000 | 620 |
| 2006-06-23 | 579 | 628 | 579 | 628 | 18,000 | 628 |
| 2006-06-22 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2006-06-21 | 588 | 600 | 552 | 600 | 61,000 | 600 |
| 2006-06-20 | 602 | 605 | 598 | 598 | 13,000 | 598 |
| 2006-06-19 | 595 | 608 | 595 | 608 | 5,000 | 608 |
| 2006-06-16 | 615 | 615 | 600 | 610 | 19,000 | 610 |
| 2006-06-15 | 599 | 610 | 599 | 610 | 4,000 | 610 |
| 2006-06-14 | 589 | 620 | 580 | 619 | 13,000 | 619 |
| 2006-06-13 | 600 | 600 | 590 | 599 | 12,000 | 599 |
| 2006-06-12 | 577 | 600 | 567 | 600 | 11,000 | 600 |
| 2006-06-09 | 594 | 597 | 590 | 597 | 9,000 | 597 |
| 2006-06-08 | 599 | 599 | 580 | 599 | 43,000 | 599 |
| 2006-06-07 | 607 | 609 | 598 | 606 | 47,000 | 606 |
| 2006-06-06 | 610 | 610 | 600 | 610 | 14,000 | 610 |
| 2006-06-05 | 603 | 615 | 603 | 615 | 12,000 | 615 |
| 2006-06-02 | 615 | 620 | 590 | 620 | 35,000 | 620 |
| 2006-06-01 | 620 | 625 | 615 | 615 | 43,000 | 615 |
| 2006-05-31 | 615 | 629 | 611 | 629 | 27,000 | 629 |
| 2006-05-30 | 630 | 630 | 620 | 625 | 23,000 | 625 |
| 2006-05-29 | 621 | 630 | 621 | 630 | 30,000 | 630 |
| 2006-05-26 | 629 | 630 | 625 | 625 | 21,000 | 625 |
| 2006-05-25 | 622 | 634 | 622 | 634 | 6,000 | 634 |
| 2006-05-24 | 625 | 629 | 616 | 629 | 22,000 | 629 |
| 2006-05-23 | 630 | 635 | 621 | 634 | 6,000 | 634 |
| 2006-05-22 | 638 | 640 | 628 | 639 | 11,000 | 639 |
| 2006-05-19 | 621 | 638 | 616 | 638 | 20,000 | 638 |
| 2006-05-18 | 630 | 630 | 622 | 630 | 12,000 | 630 |
| 2006-05-17 | 619 | 636 | 619 | 636 | 2,000 | 636 |
| 2006-05-16 | 635 | 644 | 635 | 644 | 13,000 | 644 |
| 2006-05-15 | 644 | 655 | 644 | 655 | 41,000 | 655 |
| 2006-05-12 | 630 | 644 | 629 | 644 | 15,000 | 644 |
| 2006-05-11 | 639 | 642 | 639 | 642 | 4,000 | 642 |
| 2006-05-10 | 625 | 639 | 625 | 639 | 5,000 | 639 |
| 2006-05-09 | 644 | 644 | 644 | 644 | 1,000 | 644 |
| 2006-05-08 | 635 | 645 | 625 | 645 | 4,000 | 645 |
| 2006-05-02 | 634 | 640 | 630 | 640 | 14,000 | 640 |
| 2006-05-01 | 616 | 635 | 600 | 635 | 28,000 | 635 |
| 2006-04-28 | 622 | 636 | 613 | 636 | 21,000 | 636 |
| 2006-04-27 | 624 | 624 | 611 | 624 | 9,000 | 624 |
| 2006-04-26 | 621 | 621 | 616 | 616 | 5,000 | 616 |
| 2006-04-25 | 619 | 628 | 618 | 618 | 11,000 | 618 |
| 2006-04-21 | 620 | 635 | 620 | 635 | 10,000 | 635 |
| 2006-04-20 | 633 | 642 | 617 | 637 | 31,000 | 637 |
| 2006-04-19 | 614 | 634 | 614 | 634 | 36,000 | 634 |
| 2006-04-18 | 619 | 619 | 610 | 615 | 53,000 | 615 |
| 2006-04-17 | 619 | 624 | 615 | 624 | 8,000 | 624 |
| 2006-04-14 | 616 | 625 | 612 | 625 | 10,000 | 625 |
| 2006-04-13 | 620 | 620 | 619 | 620 | 9,000 | 620 |
| 2006-04-12 | 620 | 621 | 620 | 621 | 5,000 | 621 |
| 2006-04-11 | 625 | 637 | 622 | 622 | 25,000 | 622 |
| 2006-04-10 | 627 | 627 | 600 | 626 | 71,000 | 626 |
| 2006-04-07 | 628 | 638 | 624 | 637 | 27,000 | 637 |
| 2006-04-06 | 623 | 627 | 611 | 627 | 41,000 | 627 |
| 2006-04-05 | 624 | 628 | 620 | 626 | 20,000 | 626 |
| 2006-04-04 | 623 | 634 | 623 | 626 | 17,000 | 626 |
| 2006-04-03 | 634 | 639 | 629 | 633 | 18,000 | 633 |
| 2006-03-31 | 632 | 644 | 621 | 644 | 33,000 | 644 |
| 2006-03-30 | 665 | 666 | 631 | 631 | 24,000 | 631 |
| 2006-03-29 | 640 | 659 | 627 | 659 | 20,000 | 659 |
| 2006-03-28 | 643 | 648 | 643 | 647 | 12,000 | 647 |
| 2006-03-27 | 631 | 648 | 631 | 648 | 80,000 | 648 |
| 2006-03-23 | 643 | 660 | 643 | 654 | 21,000 | 654 |
| 2006-03-22 | 626 | 655 | 626 | 655 | 17,000 | 655 |
| 2006-03-20 | 653 | 655 | 623 | 655 | 32,000 | 655 |
| 2006-03-17 | 654 | 654 | 653 | 654 | 5,000 | 654 |
| 2006-03-16 | 659 | 660 | 659 | 659 | 6,000 | 659 |
| 2006-03-15 | 640 | 659 | 640 | 659 | 13,000 | 659 |
| 2006-03-14 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2006-03-13 | 644 | 650 | 644 | 650 | 21,000 | 650 |
| 2006-03-10 | 636 | 645 | 636 | 644 | 6,000 | 644 |
| 2006-03-09 | 606 | 636 | 606 | 636 | 29,000 | 636 |
| 2006-03-08 | 616 | 626 | 616 | 626 | 2,000 | 626 |
| 2006-03-07 | 612 | 657 | 606 | 657 | 28,000 | 657 |
| 2006-03-06 | 610 | 621 | 610 | 621 | 11,000 | 621 |
| 2006-03-03 | 626 | 626 | 606 | 620 | 13,000 | 620 |
| 2006-03-02 | 622 | 635 | 622 | 635 | 9,000 | 635 |
| 2006-03-01 | 634 | 634 | 614 | 622 | 8,000 | 622 |
| 2006-02-28 | 625 | 640 | 601 | 640 | 18,000 | 640 |
| 2006-02-27 | 627 | 630 | 619 | 630 | 11,000 | 630 |
| 2006-02-24 | 629 | 629 | 613 | 626 | 17,000 | 626 |
| 2006-02-23 | 619 | 638 | 619 | 638 | 18,000 | 638 |
| 2006-02-22 | 629 | 629 | 610 | 620 | 13,000 | 620 |
| 2006-02-21 | 590 | 609 | 590 | 609 | 66,000 | 609 |
| 2006-02-20 | 586 | 610 | 586 | 590 | 142,000 | 590 |
| 2006-02-17 | 650 | 650 | 601 | 646 | 20,000 | 646 |
| 2006-02-16 | 651 | 651 | 648 | 650 | 38,000 | 650 |
| 2006-02-15 | 650 | 656 | 650 | 650 | 12,000 | 650 |
| 2006-02-14 | 654 | 654 | 630 | 650 | 30,000 | 650 |
| 2006-02-13 | 669 | 669 | 641 | 654 | 28,000 | 654 |
| 2006-02-10 | 690 | 690 | 670 | 678 | 22,000 | 678 |
| 2006-02-09 | 683 | 693 | 680 | 682 | 47,000 | 682 |
| 2006-02-08 | 678 | 689 | 675 | 675 | 49,000 | 675 |
| 2006-02-07 | 690 | 693 | 675 | 675 | 20,000 | 675 |
| 2006-02-06 | 676 | 690 | 676 | 680 | 65,000 | 680 |
| 2006-02-03 | 655 | 690 | 655 | 665 | 135,000 | 665 |
| 2006-02-02 | 661 | 665 | 660 | 660 | 18,000 | 660 |
| 2006-02-01 | 666 | 669 | 660 | 660 | 11,000 | 660 |
| 2006-01-31 | 666 | 666 | 653 | 666 | 17,000 | 666 |
| 2006-01-30 | 651 | 667 | 650 | 667 | 58,000 | 667 |
| 2006-01-27 | 640 | 654 | 640 | 640 | 82,000 | 640 |
| 2006-01-26 | 649 | 649 | 630 | 630 | 12,000 | 630 |
| 2006-01-25 | 621 | 640 | 621 | 640 | 23,000 | 640 |
| 2006-01-24 | 618 | 624 | 601 | 624 | 22,000 | 624 |
| 2006-01-23 | 623 | 623 | 610 | 616 | 11,000 | 616 |
| 2006-01-20 | 637 | 647 | 621 | 640 | 44,000 | 640 |
| 2006-01-19 | 586 | 657 | 585 | 657 | 72,000 | 657 |
| 2006-01-18 | 651 | 651 | 580 | 602 | 46,000 | 602 |
| 2006-01-17 | 660 | 662 | 655 | 657 | 40,000 | 657 |
| 2006-01-16 | 650 | 664 | 640 | 664 | 58,000 | 664 |
| 2006-01-13 | 652 | 652 | 647 | 647 | 21,000 | 647 |
| 2006-01-12 | 652 | 658 | 647 | 647 | 25,000 | 647 |
| 2006-01-11 | 666 | 670 | 654 | 654 | 32,000 | 654 |
| 2006-01-10 | 657 | 668 | 657 | 667 | 38,000 | 667 |
| 2006-01-06 | 650 | 655 | 645 | 650 | 37,000 | 650 |
| 2006-01-05 | 649 | 655 | 649 | 649 | 29,000 | 649 |
| 2006-01-04 | 649 | 649 | 642 | 648 | 38,000 | 648 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株