8139 (株)ナガホリ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2008-12-29 | 142 | 147 | 141 | 147 | 13,000 | 147 |
| 2008-12-26 | 138 | 149 | 138 | 149 | 13,000 | 149 |
| 2008-12-25 | 155 | 155 | 145 | 153 | 25,000 | 153 |
| 2008-12-24 | 160 | 165 | 160 | 165 | 5,000 | 165 |
| 2008-12-22 | 170 | 170 | 170 | 170 | 4,000 | 170 |
| 2008-12-19 | 173 | 173 | 170 | 170 | 4,000 | 170 |
| 2008-12-18 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 2008-12-17 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2008-12-15 | 155 | 169 | 155 | 169 | 10,000 | 169 |
| 2008-12-09 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2008-12-08 | 170 | 170 | 170 | 170 | 9,000 | 170 |
| 2008-12-04 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2008-12-03 | 183 | 183 | 180 | 180 | 4,000 | 180 |
| 2008-12-02 | 186 | 186 | 186 | 186 | 6,000 | 186 |
| 2008-12-01 | 187 | 187 | 186 | 186 | 4,000 | 186 |
| 2008-11-28 | 187 | 187 | 187 | 187 | 3,000 | 187 |
| 2008-11-27 | 187 | 187 | 187 | 187 | 3,000 | 187 |
| 2008-11-26 | 187 | 187 | 187 | 187 | 3,000 | 187 |
| 2008-11-25 | 187 | 187 | 187 | 187 | 3,000 | 187 |
| 2008-11-21 | 187 | 187 | 187 | 187 | 3,000 | 187 |
| 2008-11-20 | 188 | 188 | 188 | 188 | 4,000 | 188 |
| 2008-11-19 | 189 | 189 | 189 | 189 | 3,000 | 189 |
| 2008-11-18 | 189 | 189 | 189 | 189 | 4,000 | 189 |
| 2008-11-17 | 189 | 189 | 189 | 189 | 3,000 | 189 |
| 2008-11-14 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 2008-11-13 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2008-11-12 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2008-11-11 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2008-11-10 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2008-11-07 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2008-11-06 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2008-11-05 | 190 | 190 | 190 | 190 | 7,000 | 190 |
| 2008-11-04 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 2008-10-31 | 190 | 190 | 190 | 190 | 7,000 | 190 |
| 2008-10-30 | 175 | 185 | 171 | 185 | 9,000 | 185 |
| 2008-10-29 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2008-10-28 | 180 | 185 | 180 | 185 | 2,000 | 185 |
| 2008-10-27 | 190 | 195 | 180 | 180 | 3,000 | 180 |
| 2008-10-24 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2008-10-23 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2008-10-22 | 191 | 216 | 191 | 216 | 4,000 | 216 |
| 2008-10-21 | 220 | 220 | 216 | 216 | 5,000 | 216 |
| 2008-10-20 | 210 | 210 | 210 | 210 | 6,000 | 210 |
| 2008-10-15 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2008-10-14 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2008-10-10 | 179 | 179 | 173 | 178 | 11,000 | 178 |
| 2008-10-09 | 189 | 189 | 181 | 181 | 15,000 | 181 |
| 2008-10-07 | 214 | 214 | 214 | 214 | 2,000 | 214 |
| 2008-10-06 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2008-10-03 | 216 | 234 | 216 | 234 | 10,000 | 234 |
| 2008-10-02 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2008-10-01 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2008-09-30 | 230 | 234 | 222 | 234 | 7,000 | 234 |
| 2008-09-29 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2008-09-25 | 224 | 239 | 224 | 239 | 2,000 | 239 |
| 2008-09-24 | 226 | 244 | 226 | 244 | 3,000 | 244 |
| 2008-09-22 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2008-09-19 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2008-09-12 | 220 | 240 | 211 | 240 | 26,000 | 240 |
| 2008-09-11 | 224 | 234 | 220 | 233 | 10,000 | 233 |
| 2008-09-10 | 207 | 240 | 207 | 240 | 68,000 | 240 |
| 2008-09-09 | 240 | 252 | 240 | 252 | 3,000 | 252 |
| 2008-09-08 | 235 | 245 | 235 | 245 | 2,000 | 245 |
| 2008-09-05 | 230 | 235 | 227 | 230 | 8,000 | 230 |
| 2008-09-04 | 245 | 245 | 245 | 245 | 5,000 | 245 |
| 2008-09-03 | 227 | 236 | 227 | 236 | 3,000 | 236 |
| 2008-09-02 | 247 | 247 | 247 | 247 | 4,000 | 247 |
| 2008-09-01 | 247 | 247 | 246 | 246 | 2,000 | 246 |
| 2008-08-29 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2008-08-27 | 228 | 241 | 221 | 241 | 14,000 | 241 |
| 2008-08-26 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2008-08-25 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2008-08-22 | 241 | 241 | 241 | 241 | 5,000 | 241 |
| 2008-08-21 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2008-08-20 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2008-08-18 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2008-08-13 | 252 | 252 | 252 | 252 | 3,000 | 252 |
| 2008-08-12 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2008-08-05 | 263 | 267 | 260 | 267 | 4,000 | 267 |
| 2008-08-04 | 268 | 268 | 268 | 268 | 3,000 | 268 |
| 2008-08-01 | 280 | 280 | 273 | 273 | 5,000 | 273 |
| 2008-07-31 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2008-07-30 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2008-07-28 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2008-07-25 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2008-07-24 | 266 | 270 | 260 | 260 | 8,000 | 260 |
| 2008-07-23 | 272 | 272 | 270 | 270 | 3,000 | 270 |
| 2008-07-22 | 272 | 272 | 272 | 272 | 5,000 | 272 |
| 2008-07-18 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 2008-07-17 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2008-07-15 | 280 | 280 | 274 | 274 | 3,000 | 274 |
| 2008-07-14 | 278 | 278 | 278 | 278 | 14,000 | 278 |
| 2008-07-11 | 283 | 283 | 276 | 281 | 4,000 | 281 |
| 2008-07-07 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2008-07-04 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2008-07-03 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2008-07-02 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2008-07-01 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2008-06-30 | 290 | 297 | 290 | 297 | 3,000 | 297 |
| 2008-06-26 | 285 | 290 | 285 | 290 | 3,000 | 290 |
| 2008-06-25 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2008-06-23 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2008-06-20 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2008-06-19 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2008-06-18 | 293 | 293 | 293 | 293 | 2,000 | 293 |
| 2008-06-17 | 283 | 288 | 283 | 288 | 8,000 | 288 |
| 2008-06-16 | 291 | 293 | 291 | 293 | 7,000 | 293 |
| 2008-06-13 | 293 | 294 | 293 | 294 | 2,000 | 294 |
| 2008-06-10 | 294 | 294 | 294 | 294 | 2,000 | 294 |
| 2008-06-09 | 292 | 297 | 292 | 297 | 6,000 | 297 |
| 2008-06-05 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2008-06-04 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2008-06-03 | 313 | 313 | 313 | 313 | 3,000 | 313 |
| 2008-06-02 | 305 | 305 | 303 | 303 | 2,000 | 303 |
| 2008-05-30 | 305 | 312 | 305 | 312 | 3,000 | 312 |
| 2008-05-29 | 299 | 300 | 294 | 300 | 4,000 | 300 |
| 2008-05-28 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2008-05-27 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2008-05-26 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2008-05-22 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2008-05-21 | 293 | 293 | 293 | 293 | 2,000 | 293 |
| 2008-05-20 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2008-05-19 | 293 | 303 | 293 | 303 | 3,000 | 303 |
| 2008-05-16 | 308 | 308 | 308 | 308 | 2,000 | 308 |
| 2008-05-15 | 300 | 303 | 300 | 303 | 2,000 | 303 |
| 2008-05-14 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2008-05-13 | 295 | 304 | 295 | 304 | 3,000 | 304 |
| 2008-05-12 | 308 | 308 | 289 | 295 | 5,000 | 295 |
| 2008-05-09 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2008-05-08 | 295 | 304 | 295 | 304 | 5,000 | 304 |
| 2008-05-07 | 293 | 315 | 293 | 300 | 22,000 | 300 |
| 2008-05-02 | 304 | 304 | 304 | 304 | 3,000 | 304 |
| 2008-05-01 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2008-04-28 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2008-04-25 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2008-04-24 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2008-04-23 | 290 | 310 | 289 | 310 | 19,000 | 310 |
| 2008-04-22 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2008-04-21 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2008-04-18 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2008-04-15 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2008-04-11 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2008-04-09 | 302 | 310 | 300 | 310 | 3,000 | 310 |
| 2008-04-08 | 318 | 318 | 312 | 312 | 2,000 | 312 |
| 2008-04-07 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2008-04-04 | 300 | 315 | 300 | 315 | 5,000 | 315 |
| 2008-04-03 | 298 | 307 | 298 | 307 | 2,000 | 307 |
| 2008-04-02 | 318 | 318 | 318 | 318 | 3,000 | 318 |
| 2008-04-01 | 307 | 308 | 303 | 303 | 4,000 | 303 |
| 2008-03-31 | 310 | 325 | 310 | 320 | 5,000 | 320 |
| 2008-03-28 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2008-03-27 | 271 | 280 | 271 | 280 | 11,000 | 280 |
| 2008-03-25 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 2008-03-24 | 276 | 286 | 276 | 286 | 10,000 | 286 |
| 2008-03-21 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2008-03-18 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2008-03-17 | 281 | 287 | 281 | 287 | 6,000 | 287 |
| 2008-03-13 | 290 | 300 | 281 | 300 | 10,000 | 300 |
| 2008-03-07 | 300 | 310 | 300 | 310 | 5,000 | 310 |
| 2008-03-06 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2008-03-05 | 285 | 305 | 280 | 305 | 4,000 | 305 |
| 2008-03-04 | 305 | 305 | 299 | 300 | 7,000 | 300 |
| 2008-03-03 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2008-02-29 | 310 | 310 | 305 | 305 | 7,000 | 305 |
| 2008-02-27 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2008-02-26 | 300 | 300 | 290 | 300 | 24,000 | 300 |
| 2008-02-25 | 305 | 305 | 299 | 304 | 12,000 | 304 |
| 2008-02-22 | 301 | 310 | 300 | 310 | 33,000 | 310 |
| 2008-02-21 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2008-02-20 | 319 | 319 | 310 | 313 | 12,000 | 313 |
| 2008-02-19 | 313 | 323 | 313 | 323 | 2,000 | 323 |
| 2008-02-18 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2008-02-15 | 325 | 325 | 325 | 325 | 5,000 | 325 |
| 2008-02-14 | 330 | 330 | 325 | 328 | 9,000 | 328 |
| 2008-02-13 | 330 | 330 | 315 | 330 | 40,000 | 330 |
| 2008-02-12 | 320 | 330 | 315 | 330 | 13,000 | 330 |
| 2008-02-08 | 320 | 328 | 313 | 328 | 11,000 | 328 |
| 2008-02-07 | 327 | 327 | 327 | 327 | 3,000 | 327 |
| 2008-02-06 | 317 | 327 | 317 | 327 | 11,000 | 327 |
| 2008-02-05 | 320 | 330 | 315 | 330 | 9,000 | 330 |
| 2008-02-04 | 330 | 330 | 325 | 325 | 6,000 | 325 |
| 2008-02-01 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2008-01-31 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2008-01-29 | 313 | 324 | 310 | 324 | 7,000 | 324 |
| 2008-01-28 | 310 | 324 | 307 | 324 | 7,000 | 324 |
| 2008-01-25 | 325 | 330 | 305 | 325 | 29,000 | 325 |
| 2008-01-24 | 318 | 335 | 318 | 335 | 8,000 | 335 |
| 2008-01-23 | 319 | 319 | 305 | 318 | 15,000 | 318 |
| 2008-01-22 | 320 | 320 | 311 | 319 | 9,000 | 319 |
| 2008-01-21 | 329 | 329 | 329 | 329 | 10,000 | 329 |
| 2008-01-18 | 322 | 334 | 320 | 334 | 10,000 | 334 |
| 2008-01-17 | 330 | 332 | 322 | 332 | 8,000 | 332 |
| 2008-01-16 | 333 | 340 | 325 | 339 | 9,000 | 339 |
| 2008-01-15 | 330 | 333 | 315 | 333 | 8,000 | 333 |
| 2008-01-11 | 326 | 334 | 326 | 334 | 2,000 | 334 |
| 2008-01-10 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2008-01-09 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2008-01-08 | 326 | 336 | 326 | 336 | 6,000 | 336 |
| 2008-01-07 | 351 | 351 | 331 | 341 | 5,000 | 341 |
| 2008-01-04 | 336 | 336 | 336 | 336 | 2,000 | 336 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株
