8139 (株)ナガホリ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 344 | 365 | 344 | 365 | 21,000 | 365 |
| 2007-12-27 | 345 | 345 | 345 | 345 | 5,000 | 345 |
| 2007-12-26 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2007-12-25 | 326 | 336 | 321 | 336 | 21,000 | 336 |
| 2007-12-21 | 342 | 342 | 342 | 342 | 13,000 | 342 |
| 2007-12-20 | 318 | 337 | 318 | 337 | 24,000 | 337 |
| 2007-12-19 | 348 | 348 | 332 | 338 | 20,000 | 338 |
| 2007-12-18 | 336 | 338 | 330 | 338 | 36,000 | 338 |
| 2007-12-17 | 341 | 341 | 341 | 341 | 3,000 | 341 |
| 2007-12-14 | 343 | 343 | 341 | 341 | 9,000 | 341 |
| 2007-12-13 | 350 | 350 | 343 | 343 | 6,000 | 343 |
| 2007-12-12 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2007-12-11 | 332 | 355 | 327 | 355 | 55,000 | 355 |
| 2007-12-10 | 344 | 345 | 335 | 345 | 53,000 | 345 |
| 2007-12-07 | 342 | 345 | 342 | 345 | 7,000 | 345 |
| 2007-12-06 | 342 | 342 | 342 | 342 | 4,000 | 342 |
| 2007-12-05 | 335 | 345 | 333 | 345 | 12,000 | 345 |
| 2007-12-04 | 331 | 345 | 331 | 345 | 7,000 | 345 |
| 2007-12-03 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 2007-11-30 | 345 | 345 | 345 | 345 | 4,000 | 345 |
| 2007-11-29 | 348 | 348 | 348 | 348 | 5,000 | 348 |
| 2007-11-28 | 340 | 348 | 331 | 348 | 12,000 | 348 |
| 2007-11-27 | 340 | 345 | 340 | 345 | 8,000 | 345 |
| 2007-11-26 | 350 | 350 | 340 | 350 | 5,000 | 350 |
| 2007-11-22 | 360 | 360 | 349 | 360 | 14,000 | 360 |
| 2007-11-21 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2007-11-20 | 364 | 364 | 363 | 363 | 4,000 | 363 |
| 2007-11-19 | 363 | 363 | 363 | 363 | 3,000 | 363 |
| 2007-11-16 | 363 | 363 | 360 | 363 | 5,000 | 363 |
| 2007-11-15 | 368 | 368 | 360 | 368 | 12,000 | 368 |
| 2007-11-14 | 360 | 368 | 360 | 368 | 5,000 | 368 |
| 2007-11-13 | 370 | 370 | 339 | 368 | 7,000 | 368 |
| 2007-11-12 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 2007-11-09 | 375 | 384 | 375 | 384 | 6,000 | 384 |
| 2007-11-08 | 370 | 384 | 370 | 384 | 9,000 | 384 |
| 2007-11-07 | 390 | 390 | 365 | 380 | 13,000 | 380 |
| 2007-11-06 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2007-11-05 | 400 | 400 | 394 | 394 | 5,000 | 394 |
| 2007-11-02 | 425 | 425 | 397 | 405 | 11,000 | 405 |
| 2007-11-01 | 410 | 411 | 410 | 411 | 2,000 | 411 |
| 2007-10-31 | 401 | 411 | 401 | 411 | 3,000 | 411 |
| 2007-10-30 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2007-10-25 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 2007-10-24 | 410 | 419 | 400 | 419 | 18,000 | 419 |
| 2007-10-23 | 405 | 415 | 405 | 415 | 7,000 | 415 |
| 2007-10-22 | 401 | 413 | 401 | 413 | 7,000 | 413 |
| 2007-10-19 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 2007-10-18 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2007-10-16 | 410 | 425 | 410 | 425 | 4,000 | 425 |
| 2007-10-15 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 2007-10-12 | 409 | 418 | 409 | 418 | 9,000 | 418 |
| 2007-10-11 | 413 | 418 | 413 | 418 | 3,000 | 418 |
| 2007-10-10 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2007-10-09 | 405 | 410 | 405 | 410 | 3,000 | 410 |
| 2007-10-05 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2007-10-03 | 402 | 402 | 402 | 402 | 2,000 | 402 |
| 2007-10-02 | 417 | 417 | 417 | 417 | 2,000 | 417 |
| 2007-10-01 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2007-09-28 | 414 | 414 | 414 | 414 | 3,000 | 414 |
| 2007-09-27 | 410 | 414 | 410 | 414 | 2,000 | 414 |
| 2007-09-25 | 400 | 410 | 400 | 410 | 3,000 | 410 |
| 2007-09-21 | 403 | 403 | 400 | 400 | 3,000 | 400 |
| 2007-09-20 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2007-09-19 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2007-09-18 | 404 | 404 | 400 | 404 | 5,000 | 404 |
| 2007-09-14 | 405 | 405 | 404 | 404 | 6,000 | 404 |
| 2007-09-13 | 399 | 404 | 399 | 404 | 7,000 | 404 |
| 2007-09-12 | 410 | 410 | 388 | 399 | 11,000 | 399 |
| 2007-09-11 | 411 | 411 | 410 | 410 | 4,000 | 410 |
| 2007-09-10 | 412 | 412 | 410 | 410 | 4,000 | 410 |
| 2007-09-07 | 418 | 418 | 412 | 412 | 5,000 | 412 |
| 2007-09-06 | 418 | 418 | 418 | 418 | 3,000 | 418 |
| 2007-09-05 | 418 | 418 | 418 | 418 | 3,000 | 418 |
| 2007-09-04 | 428 | 428 | 418 | 418 | 6,000 | 418 |
| 2007-09-03 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 2007-08-31 | 414 | 425 | 414 | 425 | 4,000 | 425 |
| 2007-08-30 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2007-08-24 | 422 | 427 | 417 | 427 | 6,000 | 427 |
| 2007-08-23 | 413 | 422 | 413 | 422 | 7,000 | 422 |
| 2007-08-22 | 428 | 429 | 428 | 428 | 4,000 | 428 |
| 2007-08-21 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2007-08-17 | 460 | 460 | 440 | 440 | 2,000 | 440 |
| 2007-08-16 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2007-08-14 | 447 | 456 | 447 | 456 | 2,000 | 456 |
| 2007-08-13 | 442 | 454 | 442 | 454 | 7,000 | 454 |
| 2007-08-07 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2007-08-06 | 429 | 459 | 429 | 459 | 15,000 | 459 |
| 2007-08-03 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2007-08-02 | 464 | 464 | 464 | 464 | 2,000 | 464 |
| 2007-08-01 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2007-07-31 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 2007-07-27 | 462 | 462 | 462 | 462 | 3,000 | 462 |
| 2007-07-26 | 470 | 470 | 453 | 462 | 9,000 | 462 |
| 2007-07-25 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2007-07-24 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2007-07-23 | 467 | 472 | 467 | 470 | 4,000 | 470 |
| 2007-07-20 | 479 | 479 | 472 | 472 | 4,000 | 472 |
| 2007-07-19 | 472 | 472 | 472 | 472 | 9,000 | 472 |
| 2007-07-18 | 472 | 472 | 472 | 472 | 3,000 | 472 |
| 2007-07-17 | 472 | 472 | 472 | 472 | 6,000 | 472 |
| 2007-07-12 | 472 | 472 | 472 | 472 | 4,000 | 472 |
| 2007-07-09 | 472 | 474 | 472 | 474 | 6,000 | 474 |
| 2007-07-06 | 473 | 473 | 473 | 473 | 5,000 | 473 |
| 2007-07-04 | 466 | 470 | 466 | 470 | 3,000 | 470 |
| 2007-07-03 | 470 | 470 | 468 | 468 | 6,000 | 468 |
| 2007-07-02 | 470 | 470 | 460 | 465 | 6,000 | 465 |
| 2007-06-27 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2007-06-26 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 2007-06-25 | 465 | 473 | 465 | 473 | 5,000 | 473 |
| 2007-06-22 | 473 | 473 | 465 | 465 | 9,000 | 465 |
| 2007-06-21 | 455 | 468 | 455 | 468 | 14,000 | 468 |
| 2007-06-20 | 464 | 474 | 464 | 474 | 13,000 | 474 |
| 2007-06-19 | 470 | 470 | 465 | 465 | 8,000 | 465 |
| 2007-06-18 | 467 | 467 | 465 | 465 | 4,000 | 465 |
| 2007-06-15 | 462 | 468 | 462 | 468 | 8,000 | 468 |
| 2007-06-14 | 460 | 462 | 458 | 462 | 7,000 | 462 |
| 2007-06-13 | 457 | 457 | 457 | 457 | 2,000 | 457 |
| 2007-06-12 | 459 | 459 | 459 | 459 | 4,000 | 459 |
| 2007-06-11 | 460 | 460 | 454 | 454 | 4,000 | 454 |
| 2007-06-05 | 461 | 461 | 461 | 461 | 2,000 | 461 |
| 2007-06-04 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2007-06-01 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2007-05-31 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2007-05-30 | 457 | 457 | 457 | 457 | 4,000 | 457 |
| 2007-05-29 | 455 | 457 | 450 | 457 | 5,000 | 457 |
| 2007-05-28 | 454 | 455 | 446 | 455 | 6,000 | 455 |
| 2007-05-25 | 450 | 454 | 450 | 454 | 5,000 | 454 |
| 2007-05-24 | 453 | 453 | 453 | 453 | 3,000 | 453 |
| 2007-05-23 | 446 | 453 | 446 | 453 | 5,000 | 453 |
| 2007-05-22 | 450 | 451 | 442 | 451 | 9,000 | 451 |
| 2007-05-21 | 445 | 450 | 444 | 450 | 7,000 | 450 |
| 2007-05-18 | 450 | 450 | 445 | 449 | 6,000 | 449 |
| 2007-05-17 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2007-05-16 | 452 | 452 | 452 | 452 | 3,000 | 452 |
| 2007-05-15 | 451 | 452 | 445 | 452 | 12,000 | 452 |
| 2007-05-14 | 459 | 459 | 445 | 450 | 8,000 | 450 |
| 2007-05-11 | 449 | 449 | 448 | 449 | 5,000 | 449 |
| 2007-05-10 | 449 | 449 | 449 | 449 | 3,000 | 449 |
| 2007-05-09 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2007-05-08 | 454 | 454 | 445 | 445 | 5,000 | 445 |
| 2007-05-07 | 443 | 454 | 443 | 454 | 3,000 | 454 |
| 2007-05-02 | 454 | 454 | 451 | 453 | 9,000 | 453 |
| 2007-04-27 | 441 | 455 | 441 | 455 | 14,000 | 455 |
| 2007-04-26 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2007-04-25 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 2007-04-24 | 442 | 443 | 437 | 443 | 8,000 | 443 |
| 2007-04-23 | 444 | 444 | 443 | 443 | 2,000 | 443 |
| 2007-04-20 | 453 | 454 | 445 | 445 | 3,000 | 445 |
| 2007-04-19 | 449 | 449 | 448 | 448 | 8,000 | 448 |
| 2007-04-18 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 2007-04-17 | 445 | 449 | 444 | 449 | 8,000 | 449 |
| 2007-04-13 | 457 | 457 | 457 | 457 | 3,000 | 457 |
| 2007-04-12 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 2007-04-11 | 454 | 454 | 454 | 454 | 2,000 | 454 |
| 2007-04-10 | 445 | 449 | 442 | 449 | 6,000 | 449 |
| 2007-04-09 | 443 | 445 | 443 | 445 | 8,000 | 445 |
| 2007-04-06 | 450 | 454 | 450 | 454 | 6,000 | 454 |
| 2007-04-05 | 454 | 454 | 450 | 450 | 2,000 | 450 |
| 2007-04-04 | 455 | 456 | 451 | 451 | 10,000 | 451 |
| 2007-04-03 | 467 | 467 | 467 | 467 | 2,000 | 467 |
| 2007-04-02 | 467 | 468 | 467 | 468 | 2,000 | 468 |
| 2007-03-30 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2007-03-29 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2007-03-28 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2007-03-27 | 474 | 474 | 472 | 472 | 15,000 | 472 |
| 2007-03-26 | 454 | 463 | 454 | 454 | 10,000 | 454 |
| 2007-03-23 | 455 | 455 | 450 | 454 | 5,000 | 454 |
| 2007-03-22 | 452 | 460 | 452 | 455 | 11,000 | 455 |
| 2007-03-20 | 454 | 454 | 454 | 454 | 4,000 | 454 |
| 2007-03-19 | 454 | 454 | 454 | 454 | 3,000 | 454 |
| 2007-03-16 | 455 | 455 | 455 | 455 | 4,000 | 455 |
| 2007-03-15 | 451 | 454 | 450 | 454 | 8,000 | 454 |
| 2007-03-14 | 455 | 455 | 453 | 453 | 5,000 | 453 |
| 2007-03-13 | 451 | 453 | 451 | 453 | 11,000 | 453 |
| 2007-03-12 | 455 | 458 | 455 | 456 | 3,000 | 456 |
| 2007-03-09 | 450 | 455 | 450 | 455 | 4,000 | 455 |
| 2007-03-08 | 450 | 457 | 450 | 450 | 19,000 | 450 |
| 2007-03-07 | 451 | 452 | 449 | 449 | 8,000 | 449 |
| 2007-03-06 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2007-03-05 | 454 | 458 | 434 | 453 | 23,000 | 453 |
| 2007-03-02 | 458 | 458 | 454 | 458 | 4,000 | 458 |
| 2007-03-01 | 464 | 464 | 453 | 453 | 9,000 | 453 |
| 2007-02-28 | 446 | 464 | 445 | 464 | 18,000 | 464 |
| 2007-02-27 | 460 | 464 | 460 | 460 | 10,000 | 460 |
| 2007-02-26 | 455 | 460 | 455 | 460 | 5,000 | 460 |
| 2007-02-23 | 449 | 459 | 448 | 459 | 14,000 | 459 |
| 2007-02-22 | 454 | 454 | 450 | 450 | 5,000 | 450 |
| 2007-02-21 | 455 | 455 | 454 | 454 | 15,000 | 454 |
| 2007-02-20 | 455 | 455 | 454 | 454 | 2,000 | 454 |
| 2007-02-19 | 451 | 454 | 451 | 454 | 5,000 | 454 |
| 2007-02-16 | 451 | 451 | 448 | 448 | 11,000 | 448 |
| 2007-02-15 | 453 | 453 | 451 | 451 | 5,000 | 451 |
| 2007-02-14 | 453 | 453 | 453 | 453 | 4,000 | 453 |
| 2007-02-13 | 449 | 450 | 449 | 450 | 6,000 | 450 |
| 2007-02-09 | 447 | 452 | 447 | 452 | 3,000 | 452 |
| 2007-02-08 | 453 | 453 | 451 | 451 | 7,000 | 451 |
| 2007-02-07 | 451 | 452 | 451 | 451 | 3,000 | 451 |
| 2007-02-06 | 458 | 460 | 452 | 454 | 8,000 | 454 |
| 2007-02-05 | 458 | 461 | 458 | 458 | 12,000 | 458 |
| 2007-02-02 | 455 | 461 | 455 | 456 | 18,000 | 456 |
| 2007-02-01 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2007-01-31 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2007-01-30 | 452 | 454 | 452 | 454 | 9,000 | 454 |
| 2007-01-29 | 450 | 460 | 445 | 460 | 23,000 | 460 |
| 2007-01-26 | 449 | 451 | 448 | 451 | 7,000 | 451 |
| 2007-01-25 | 445 | 450 | 444 | 448 | 15,000 | 448 |
| 2007-01-24 | 446 | 448 | 441 | 442 | 27,000 | 442 |
| 2007-01-23 | 449 | 449 | 446 | 446 | 25,000 | 446 |
| 2007-01-22 | 451 | 451 | 445 | 449 | 29,000 | 449 |
| 2007-01-19 | 451 | 451 | 451 | 451 | 9,000 | 451 |
| 2007-01-18 | 452 | 452 | 450 | 451 | 13,000 | 451 |
| 2007-01-17 | 452 | 452 | 452 | 452 | 8,000 | 452 |
| 2007-01-16 | 452 | 455 | 452 | 452 | 6,000 | 452 |
| 2007-01-15 | 452 | 461 | 452 | 461 | 8,000 | 461 |
| 2007-01-12 | 454 | 456 | 450 | 456 | 5,000 | 456 |
| 2007-01-10 | 456 | 456 | 455 | 455 | 2,000 | 455 |
| 2007-01-09 | 452 | 464 | 452 | 464 | 2,000 | 464 |
| 2007-01-05 | 470 | 470 | 465 | 465 | 6,000 | 465 |
| 2007-01-04 | 445 | 450 | 445 | 450 | 4,000 | 450 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株