8139 (株)ナガホリ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 172 | 172 | 171 | 171 | 7,000 | 171 |
| 2009-12-29 | 172 | 174 | 169 | 174 | 3,000 | 174 |
| 2009-12-28 | 172 | 172 | 170 | 170 | 6,000 | 170 |
| 2009-12-25 | 167 | 170 | 167 | 170 | 5,000 | 170 |
| 2009-12-24 | 168 | 168 | 168 | 168 | 5,000 | 168 |
| 2009-12-22 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2009-12-21 | 170 | 171 | 170 | 171 | 2,000 | 171 |
| 2009-12-18 | 170 | 170 | 169 | 169 | 3,000 | 169 |
| 2009-12-17 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 2009-12-16 | 160 | 165 | 160 | 160 | 16,000 | 160 |
| 2009-12-14 | 156 | 158 | 155 | 157 | 6,000 | 157 |
| 2009-12-11 | 155 | 160 | 155 | 160 | 2,000 | 160 |
| 2009-12-09 | 156 | 156 | 156 | 156 | 2,000 | 156 |
| 2009-12-08 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2009-12-07 | 155 | 163 | 155 | 163 | 5,000 | 163 |
| 2009-12-04 | 153 | 153 | 151 | 153 | 5,000 | 153 |
| 2009-12-03 | 155 | 157 | 153 | 156 | 15,000 | 156 |
| 2009-12-02 | 165 | 165 | 151 | 153 | 15,000 | 153 |
| 2009-12-01 | 158 | 163 | 158 | 163 | 8,000 | 163 |
| 2009-11-30 | 168 | 168 | 168 | 168 | 4,000 | 168 |
| 2009-11-27 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2009-11-24 | 165 | 165 | 165 | 165 | 6,000 | 165 |
| 2009-11-20 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2009-11-19 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2009-11-18 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2009-11-17 | 172 | 172 | 170 | 170 | 5,000 | 170 |
| 2009-11-16 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2009-11-13 | 192 | 192 | 192 | 192 | 7,000 | 192 |
| 2009-11-12 | 172 | 172 | 172 | 172 | 5,000 | 172 |
| 2009-11-10 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2009-11-06 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2009-11-05 | 172 | 177 | 172 | 177 | 2,000 | 177 |
| 2009-11-04 | 181 | 181 | 181 | 181 | 3,000 | 181 |
| 2009-11-02 | 184 | 185 | 181 | 181 | 4,000 | 181 |
| 2009-10-30 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2009-10-29 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2009-10-28 | 172 | 172 | 172 | 172 | 2,000 | 172 |
| 2009-10-27 | 180 | 180 | 170 | 170 | 4,000 | 170 |
| 2009-10-26 | 171 | 179 | 171 | 179 | 26,000 | 179 |
| 2009-10-21 | 187 | 187 | 185 | 186 | 5,000 | 186 |
| 2009-10-20 | 205 | 205 | 187 | 187 | 16,000 | 187 |
| 2009-10-19 | 194 | 200 | 194 | 200 | 2,000 | 200 |
| 2009-10-16 | 189 | 189 | 189 | 189 | 2,000 | 189 |
| 2009-10-15 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2009-10-13 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2009-10-08 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2009-10-06 | 202 | 202 | 200 | 200 | 5,000 | 200 |
| 2009-10-05 | 207 | 207 | 207 | 207 | 2,000 | 207 |
| 2009-10-02 | 212 | 212 | 212 | 212 | 3,000 | 212 |
| 2009-10-01 | 218 | 218 | 213 | 213 | 3,000 | 213 |
| 2009-09-29 | 215 | 219 | 215 | 219 | 3,000 | 219 |
| 2009-09-28 | 215 | 220 | 215 | 220 | 7,000 | 220 |
| 2009-09-25 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2009-09-24 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2009-09-18 | 225 | 225 | 225 | 225 | 4,000 | 225 |
| 2009-09-17 | 220 | 225 | 220 | 225 | 8,000 | 225 |
| 2009-09-16 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2009-09-15 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2009-09-14 | 223 | 223 | 222 | 222 | 5,000 | 222 |
| 2009-09-11 | 223 | 223 | 223 | 223 | 2,000 | 223 |
| 2009-09-10 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2009-09-04 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2009-09-02 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 2009-09-01 | 239 | 239 | 235 | 235 | 3,000 | 235 |
| 2009-08-31 | 230 | 247 | 230 | 247 | 7,000 | 247 |
| 2009-08-28 | 230 | 230 | 230 | 230 | 8,000 | 230 |
| 2009-08-27 | 230 | 230 | 230 | 230 | 8,000 | 230 |
| 2009-08-26 | 249 | 249 | 230 | 230 | 18,000 | 230 |
| 2009-08-25 | 229 | 249 | 229 | 230 | 31,000 | 230 |
| 2009-08-24 | 228 | 229 | 228 | 229 | 18,000 | 229 |
| 2009-08-21 | 228 | 228 | 228 | 228 | 6,000 | 228 |
| 2009-08-20 | 218 | 228 | 218 | 228 | 9,000 | 228 |
| 2009-08-19 | 216 | 218 | 216 | 218 | 19,000 | 218 |
| 2009-08-18 | 217 | 217 | 217 | 217 | 10,000 | 217 |
| 2009-08-17 | 219 | 219 | 217 | 217 | 11,000 | 217 |
| 2009-08-14 | 219 | 219 | 219 | 219 | 6,000 | 219 |
| 2009-08-13 | 219 | 219 | 219 | 219 | 5,000 | 219 |
| 2009-08-12 | 219 | 219 | 219 | 219 | 7,000 | 219 |
| 2009-08-11 | 215 | 215 | 215 | 215 | 5,000 | 215 |
| 2009-08-10 | 216 | 216 | 215 | 215 | 6,000 | 215 |
| 2009-08-07 | 213 | 218 | 213 | 213 | 25,000 | 213 |
| 2009-08-06 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2009-08-05 | 208 | 213 | 208 | 212 | 10,000 | 212 |
| 2009-08-04 | 220 | 220 | 218 | 218 | 34,000 | 218 |
| 2009-08-03 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2009-07-31 | 214 | 220 | 214 | 220 | 6,000 | 220 |
| 2009-07-30 | 211 | 211 | 210 | 210 | 2,000 | 210 |
| 2009-07-28 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2009-07-27 | 210 | 220 | 210 | 220 | 3,000 | 220 |
| 2009-07-23 | 208 | 215 | 204 | 215 | 5,000 | 215 |
| 2009-07-22 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2009-07-21 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2009-07-17 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2009-07-16 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2009-07-15 | 213 | 219 | 213 | 219 | 2,000 | 219 |
| 2009-07-13 | 219 | 220 | 194 | 214 | 8,000 | 214 |
| 2009-07-10 | 209 | 223 | 209 | 222 | 26,000 | 222 |
| 2009-07-09 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 2009-07-08 | 205 | 205 | 205 | 205 | 13,000 | 205 |
| 2009-07-07 | 205 | 205 | 205 | 205 | 8,000 | 205 |
| 2009-07-06 | 205 | 210 | 205 | 210 | 10,000 | 210 |
| 2009-07-03 | 205 | 207 | 205 | 206 | 16,000 | 206 |
| 2009-07-02 | 205 | 205 | 205 | 205 | 16,000 | 205 |
| 2009-07-01 | 203 | 206 | 203 | 205 | 11,000 | 205 |
| 2009-06-30 | 205 | 215 | 205 | 205 | 5,000 | 205 |
| 2009-06-29 | 195 | 202 | 195 | 202 | 5,000 | 202 |
| 2009-06-25 | 200 | 201 | 200 | 201 | 4,000 | 201 |
| 2009-06-24 | 190 | 205 | 190 | 205 | 4,000 | 205 |
| 2009-06-23 | 185 | 191 | 185 | 191 | 2,000 | 191 |
| 2009-06-22 | 194 | 194 | 194 | 194 | 2,000 | 194 |
| 2009-06-19 | 194 | 194 | 190 | 190 | 2,000 | 190 |
| 2009-06-18 | 209 | 209 | 189 | 189 | 7,000 | 189 |
| 2009-06-17 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2009-06-16 | 206 | 206 | 200 | 200 | 4,000 | 200 |
| 2009-06-15 | 209 | 209 | 199 | 206 | 4,000 | 206 |
| 2009-06-12 | 195 | 209 | 195 | 209 | 2,000 | 209 |
| 2009-06-11 | 200 | 201 | 200 | 201 | 10,000 | 201 |
| 2009-06-10 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2009-06-09 | 199 | 199 | 199 | 199 | 5,000 | 199 |
| 2009-06-08 | 193 | 195 | 192 | 195 | 3,000 | 195 |
| 2009-06-05 | 182 | 191 | 182 | 190 | 11,000 | 190 |
| 2009-06-04 | 197 | 197 | 195 | 195 | 4,000 | 195 |
| 2009-06-02 | 200 | 202 | 193 | 202 | 9,000 | 202 |
| 2009-06-01 | 189 | 192 | 189 | 192 | 5,000 | 192 |
| 2009-05-29 | 185 | 189 | 180 | 189 | 16,000 | 189 |
| 2009-05-28 | 180 | 180 | 180 | 180 | 7,000 | 180 |
| 2009-05-27 | 175 | 178 | 175 | 178 | 7,000 | 178 |
| 2009-05-25 | 173 | 173 | 173 | 173 | 3,000 | 173 |
| 2009-05-22 | 174 | 174 | 164 | 169 | 11,000 | 169 |
| 2009-05-21 | 174 | 174 | 174 | 174 | 7,000 | 174 |
| 2009-05-20 | 174 | 174 | 174 | 174 | 10,000 | 174 |
| 2009-05-19 | 174 | 175 | 174 | 174 | 14,000 | 174 |
| 2009-05-18 | 174 | 174 | 174 | 174 | 6,000 | 174 |
| 2009-05-14 | 160 | 164 | 158 | 164 | 9,000 | 164 |
| 2009-05-13 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2009-05-12 | 178 | 178 | 163 | 168 | 3,000 | 168 |
| 2009-05-11 | 157 | 173 | 157 | 173 | 7,000 | 173 |
| 2009-05-08 | 154 | 165 | 154 | 165 | 6,000 | 165 |
| 2009-05-07 | 171 | 171 | 170 | 170 | 4,000 | 170 |
| 2009-05-01 | 167 | 167 | 160 | 165 | 7,000 | 165 |
| 2009-04-30 | 146 | 165 | 146 | 162 | 7,000 | 162 |
| 2009-04-28 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2009-04-27 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2009-04-23 | 142 | 145 | 142 | 145 | 11,000 | 145 |
| 2009-04-22 | 140 | 148 | 140 | 148 | 19,000 | 148 |
| 2009-04-21 | 141 | 150 | 139 | 150 | 4,000 | 150 |
| 2009-04-17 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2009-04-16 | 140 | 140 | 136 | 136 | 2,000 | 136 |
| 2009-04-14 | 137 | 137 | 136 | 136 | 2,000 | 136 |
| 2009-04-09 | 144 | 144 | 134 | 134 | 3,000 | 134 |
| 2009-04-07 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 2009-04-06 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 2009-04-03 | 136 | 152 | 136 | 152 | 5,000 | 152 |
| 2009-04-02 | 144 | 154 | 144 | 154 | 12,000 | 154 |
| 2009-04-01 | 145 | 150 | 145 | 150 | 4,000 | 150 |
| 2009-03-31 | 135 | 150 | 135 | 150 | 5,000 | 150 |
| 2009-03-27 | 135 | 135 | 135 | 135 | 5,000 | 135 |
| 2009-03-25 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 2009-03-24 | 138 | 138 | 136 | 137 | 3,000 | 137 |
| 2009-03-23 | 136 | 137 | 136 | 137 | 2,000 | 137 |
| 2009-03-19 | 133 | 137 | 133 | 137 | 4,000 | 137 |
| 2009-03-18 | 138 | 138 | 130 | 137 | 6,000 | 137 |
| 2009-03-17 | 129 | 135 | 129 | 135 | 5,000 | 135 |
| 2009-03-16 | 116 | 130 | 116 | 130 | 7,000 | 130 |
| 2009-03-13 | 124 | 124 | 124 | 124 | 2,000 | 124 |
| 2009-03-12 | 124 | 124 | 124 | 124 | 5,000 | 124 |
| 2009-03-11 | 123 | 128 | 120 | 128 | 5,000 | 128 |
| 2009-03-09 | 118 | 124 | 118 | 124 | 6,000 | 124 |
| 2009-03-06 | 114 | 114 | 114 | 114 | 2,000 | 114 |
| 2009-03-05 | 116 | 116 | 115 | 115 | 2,000 | 115 |
| 2009-03-04 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2009-03-03 | 125 | 125 | 124 | 124 | 7,000 | 124 |
| 2009-03-02 | 119 | 128 | 119 | 128 | 4,000 | 128 |
| 2009-02-27 | 110 | 119 | 110 | 119 | 16,000 | 119 |
| 2009-02-26 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2009-02-25 | 105 | 105 | 105 | 105 | 4,000 | 105 |
| 2009-02-24 | 102 | 102 | 102 | 102 | 1,000 | 102 |
| 2009-02-23 | 106 | 106 | 100 | 101 | 26,000 | 101 |
| 2009-02-20 | 109 | 110 | 104 | 110 | 4,000 | 110 |
| 2009-02-18 | 111 | 111 | 111 | 111 | 1,000 | 111 |
| 2009-02-17 | 112 | 112 | 109 | 110 | 4,000 | 110 |
| 2009-02-16 | 118 | 118 | 111 | 111 | 11,000 | 111 |
| 2009-02-13 | 110 | 115 | 110 | 115 | 35,000 | 115 |
| 2009-02-12 | 111 | 118 | 108 | 118 | 8,000 | 118 |
| 2009-02-10 | 115 | 116 | 115 | 116 | 2,000 | 116 |
| 2009-02-09 | 112 | 112 | 112 | 112 | 4,000 | 112 |
| 2009-02-06 | 117 | 117 | 111 | 112 | 10,000 | 112 |
| 2009-02-05 | 113 | 113 | 112 | 112 | 12,000 | 112 |
| 2009-02-04 | 113 | 115 | 111 | 115 | 7,000 | 115 |
| 2009-02-03 | 120 | 120 | 111 | 111 | 25,000 | 111 |
| 2009-02-02 | 120 | 120 | 110 | 111 | 25,000 | 111 |
| 2009-01-30 | 122 | 124 | 110 | 120 | 40,000 | 120 |
| 2009-01-29 | 130 | 130 | 120 | 125 | 45,000 | 125 |
| 2009-01-28 | 128 | 135 | 123 | 135 | 18,000 | 135 |
| 2009-01-27 | 129 | 131 | 127 | 131 | 10,000 | 131 |
| 2009-01-26 | 130 | 132 | 130 | 132 | 10,000 | 132 |
| 2009-01-23 | 137 | 137 | 137 | 137 | 6,000 | 137 |
| 2009-01-22 | 140 | 140 | 137 | 137 | 6,000 | 137 |
| 2009-01-21 | 134 | 140 | 130 | 140 | 26,000 | 140 |
| 2009-01-20 | 140 | 140 | 136 | 139 | 6,000 | 139 |
| 2009-01-19 | 143 | 143 | 139 | 139 | 13,000 | 139 |
| 2009-01-16 | 140 | 140 | 139 | 139 | 7,000 | 139 |
| 2009-01-15 | 142 | 142 | 139 | 139 | 8,000 | 139 |
| 2009-01-14 | 145 | 145 | 139 | 143 | 19,000 | 143 |
| 2009-01-13 | 145 | 145 | 145 | 145 | 7,000 | 145 |
| 2009-01-09 | 144 | 144 | 139 | 144 | 16,000 | 144 |
| 2009-01-08 | 145 | 145 | 145 | 145 | 5,000 | 145 |
| 2009-01-07 | 144 | 145 | 140 | 140 | 7,000 | 140 |
| 2009-01-06 | 150 | 150 | 145 | 145 | 7,000 | 145 |
| 2009-01-05 | 145 | 145 | 145 | 145 | 1,000 | 145 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株