8139 (株)ナガホリ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2010-12-29 | 186 | 186 | 186 | 186 | 3,000 | 186 |
| 2010-12-28 | 185 | 186 | 184 | 186 | 3,000 | 186 |
| 2010-12-27 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2010-12-24 | 182 | 183 | 182 | 183 | 16,000 | 183 |
| 2010-12-22 | 186 | 189 | 186 | 187 | 5,000 | 187 |
| 2010-12-21 | 183 | 186 | 180 | 186 | 46,000 | 186 |
| 2010-12-20 | 183 | 184 | 183 | 184 | 2,000 | 184 |
| 2010-12-17 | 186 | 186 | 186 | 186 | 5,000 | 186 |
| 2010-12-16 | 184 | 185 | 184 | 185 | 8,000 | 185 |
| 2010-12-15 | 183 | 185 | 180 | 185 | 6,000 | 185 |
| 2010-12-14 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2010-12-13 | 183 | 187 | 183 | 187 | 4,000 | 187 |
| 2010-12-09 | 182 | 184 | 170 | 184 | 21,000 | 184 |
| 2010-12-08 | 176 | 179 | 176 | 179 | 12,000 | 179 |
| 2010-12-07 | 184 | 184 | 181 | 181 | 2,000 | 181 |
| 2010-12-06 | 183 | 187 | 181 | 187 | 6,000 | 187 |
| 2010-12-03 | 185 | 186 | 181 | 186 | 29,000 | 186 |
| 2010-12-02 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 2010-12-01 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2010-11-30 | 183 | 193 | 183 | 193 | 24,000 | 193 |
| 2010-11-29 | 178 | 183 | 178 | 183 | 2,000 | 183 |
| 2010-11-26 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2010-11-24 | 171 | 183 | 171 | 183 | 5,000 | 183 |
| 2010-11-22 | 168 | 179 | 168 | 179 | 19,000 | 179 |
| 2010-11-19 | 168 | 168 | 168 | 168 | 2,000 | 168 |
| 2010-11-18 | 166 | 168 | 166 | 166 | 4,000 | 166 |
| 2010-11-17 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2010-11-16 | 168 | 168 | 168 | 168 | 3,000 | 168 |
| 2010-11-15 | 161 | 165 | 161 | 165 | 7,000 | 165 |
| 2010-11-12 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2010-11-11 | 161 | 162 | 161 | 162 | 2,000 | 162 |
| 2010-11-10 | 163 | 163 | 163 | 163 | 5,000 | 163 |
| 2010-11-09 | 163 | 163 | 158 | 163 | 8,000 | 163 |
| 2010-11-08 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2010-11-05 | 163 | 163 | 163 | 163 | 2,000 | 163 |
| 2010-11-04 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2010-11-02 | 168 | 168 | 168 | 168 | 3,000 | 168 |
| 2010-11-01 | 164 | 164 | 164 | 164 | 2,000 | 164 |
| 2010-10-29 | 165 | 168 | 165 | 168 | 7,000 | 168 |
| 2010-10-28 | 156 | 163 | 156 | 163 | 8,000 | 163 |
| 2010-10-27 | 150 | 170 | 150 | 166 | 15,000 | 166 |
| 2010-10-26 | 154 | 154 | 151 | 153 | 9,000 | 153 |
| 2010-10-25 | 158 | 159 | 157 | 157 | 10,000 | 157 |
| 2010-10-22 | 160 | 160 | 159 | 159 | 6,000 | 159 |
| 2010-10-21 | 161 | 161 | 160 | 160 | 7,000 | 160 |
| 2010-10-20 | 163 | 163 | 161 | 161 | 6,000 | 161 |
| 2010-10-19 | 160 | 164 | 160 | 164 | 3,000 | 164 |
| 2010-10-18 | 165 | 165 | 160 | 160 | 7,000 | 160 |
| 2010-10-15 | 160 | 160 | 160 | 160 | 5,000 | 160 |
| 2010-10-14 | 164 | 164 | 161 | 161 | 3,000 | 161 |
| 2010-10-13 | 161 | 165 | 161 | 165 | 3,000 | 165 |
| 2010-10-12 | 161 | 161 | 161 | 161 | 2,000 | 161 |
| 2010-10-08 | 167 | 167 | 165 | 165 | 10,000 | 165 |
| 2010-10-07 | 170 | 170 | 166 | 166 | 13,000 | 166 |
| 2010-10-06 | 172 | 172 | 169 | 169 | 9,000 | 169 |
| 2010-10-05 | 171 | 171 | 170 | 170 | 7,000 | 170 |
| 2010-10-04 | 175 | 175 | 175 | 175 | 4,000 | 175 |
| 2010-10-01 | 176 | 176 | 175 | 175 | 6,000 | 175 |
| 2010-09-30 | 179 | 179 | 175 | 175 | 5,000 | 175 |
| 2010-09-28 | 180 | 184 | 180 | 184 | 12,000 | 184 |
| 2010-09-27 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2010-09-24 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2010-09-22 | 183 | 187 | 183 | 187 | 2,000 | 187 |
| 2010-09-21 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2010-09-17 | 187 | 187 | 187 | 187 | 6,000 | 187 |
| 2010-09-16 | 187 | 187 | 187 | 187 | 3,000 | 187 |
| 2010-09-10 | 186 | 186 | 186 | 186 | 8,000 | 186 |
| 2010-09-06 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2010-09-02 | 196 | 196 | 196 | 196 | 2,000 | 196 |
| 2010-09-01 | 198 | 199 | 194 | 199 | 6,000 | 199 |
| 2010-08-31 | 188 | 198 | 188 | 198 | 4,000 | 198 |
| 2010-08-27 | 183 | 188 | 183 | 188 | 3,000 | 188 |
| 2010-08-25 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2010-08-23 | 187 | 190 | 187 | 190 | 3,000 | 190 |
| 2010-08-20 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2010-08-18 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2010-08-13 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2010-08-12 | 185 | 185 | 185 | 185 | 4,000 | 185 |
| 2010-08-11 | 190 | 190 | 187 | 187 | 21,000 | 187 |
| 2010-08-10 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2010-08-09 | 191 | 191 | 183 | 190 | 11,000 | 190 |
| 2010-08-06 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2010-08-05 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2010-08-04 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2010-08-03 | 197 | 197 | 197 | 197 | 3,000 | 197 |
| 2010-08-02 | 203 | 203 | 203 | 203 | 2,000 | 203 |
| 2010-07-30 | 194 | 204 | 194 | 204 | 5,000 | 204 |
| 2010-07-29 | 191 | 193 | 191 | 193 | 5,000 | 193 |
| 2010-07-27 | 193 | 198 | 188 | 198 | 9,000 | 198 |
| 2010-07-26 | 189 | 189 | 189 | 189 | 2,000 | 189 |
| 2010-07-22 | 194 | 194 | 194 | 194 | 2,000 | 194 |
| 2010-07-21 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2010-07-20 | 194 | 196 | 194 | 196 | 2,000 | 196 |
| 2010-07-16 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2010-07-12 | 207 | 215 | 207 | 215 | 2,000 | 215 |
| 2010-07-09 | 203 | 208 | 203 | 208 | 6,000 | 208 |
| 2010-07-05 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2010-07-02 | 204 | 204 | 204 | 204 | 3,000 | 204 |
| 2010-07-01 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2010-06-28 | 202 | 202 | 202 | 202 | 5,000 | 202 |
| 2010-06-24 | 195 | 198 | 195 | 198 | 2,000 | 198 |
| 2010-06-23 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2010-06-22 | 194 | 195 | 194 | 195 | 2,000 | 195 |
| 2010-06-21 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2010-06-18 | 199 | 199 | 194 | 194 | 2,000 | 194 |
| 2010-06-17 | 194 | 194 | 194 | 194 | 2,000 | 194 |
| 2010-06-16 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2010-06-11 | 184 | 200 | 184 | 200 | 4,000 | 200 |
| 2010-06-09 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2010-06-07 | 197 | 202 | 197 | 202 | 3,000 | 202 |
| 2010-06-03 | 190 | 200 | 190 | 200 | 2,000 | 200 |
| 2010-06-02 | 202 | 202 | 202 | 202 | 3,000 | 202 |
| 2010-06-01 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2010-05-31 | 185 | 202 | 185 | 202 | 10,000 | 202 |
| 2010-05-28 | 175 | 175 | 175 | 175 | 5,000 | 175 |
| 2010-05-27 | 173 | 176 | 173 | 176 | 6,000 | 176 |
| 2010-05-26 | 172 | 177 | 172 | 177 | 3,000 | 177 |
| 2010-05-25 | 172 | 173 | 172 | 173 | 10,000 | 173 |
| 2010-05-24 | 173 | 173 | 172 | 172 | 4,000 | 172 |
| 2010-05-21 | 172 | 173 | 172 | 173 | 3,000 | 173 |
| 2010-05-20 | 185 | 185 | 178 | 180 | 13,000 | 180 |
| 2010-05-19 | 192 | 192 | 190 | 190 | 3,000 | 190 |
| 2010-05-18 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2010-05-17 | 200 | 200 | 194 | 199 | 8,000 | 199 |
| 2010-05-12 | 193 | 200 | 193 | 200 | 14,000 | 200 |
| 2010-05-11 | 205 | 205 | 200 | 200 | 3,000 | 200 |
| 2010-05-10 | 203 | 210 | 203 | 205 | 7,000 | 205 |
| 2010-05-07 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2010-05-06 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2010-04-30 | 218 | 219 | 215 | 215 | 4,000 | 215 |
| 2010-04-28 | 207 | 215 | 207 | 215 | 3,000 | 215 |
| 2010-04-27 | 218 | 218 | 218 | 218 | 2,000 | 218 |
| 2010-04-26 | 205 | 213 | 205 | 213 | 7,000 | 213 |
| 2010-04-23 | 202 | 205 | 202 | 205 | 2,000 | 205 |
| 2010-04-22 | 203 | 209 | 203 | 209 | 2,000 | 209 |
| 2010-04-19 | 203 | 209 | 203 | 209 | 3,000 | 209 |
| 2010-04-16 | 210 | 210 | 203 | 209 | 6,000 | 209 |
| 2010-04-15 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2010-04-12 | 206 | 212 | 206 | 212 | 4,000 | 212 |
| 2010-04-08 | 195 | 205 | 195 | 205 | 4,000 | 205 |
| 2010-04-07 | 202 | 202 | 200 | 200 | 3,000 | 200 |
| 2010-04-06 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2010-04-05 | 208 | 208 | 206 | 208 | 5,000 | 208 |
| 2010-04-02 | 204 | 216 | 203 | 216 | 14,000 | 216 |
| 2010-04-01 | 205 | 216 | 205 | 216 | 3,000 | 216 |
| 2010-03-31 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2010-03-30 | 195 | 200 | 195 | 200 | 7,000 | 200 |
| 2010-03-29 | 201 | 201 | 193 | 193 | 2,000 | 193 |
| 2010-03-26 | 218 | 219 | 215 | 219 | 5,000 | 219 |
| 2010-03-25 | 227 | 227 | 219 | 219 | 2,000 | 219 |
| 2010-03-24 | 220 | 227 | 220 | 225 | 9,000 | 225 |
| 2010-03-23 | 210 | 214 | 209 | 214 | 10,000 | 214 |
| 2010-03-19 | 205 | 210 | 205 | 210 | 7,000 | 210 |
| 2010-03-18 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2010-03-17 | 202 | 202 | 200 | 201 | 6,000 | 201 |
| 2010-03-16 | 196 | 201 | 196 | 201 | 5,000 | 201 |
| 2010-03-15 | 195 | 202 | 195 | 202 | 5,000 | 202 |
| 2010-03-10 | 198 | 199 | 198 | 199 | 2,000 | 199 |
| 2010-03-09 | 197 | 197 | 197 | 197 | 2,000 | 197 |
| 2010-03-08 | 190 | 193 | 190 | 193 | 4,000 | 193 |
| 2010-03-05 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2010-03-04 | 185 | 188 | 185 | 188 | 2,000 | 188 |
| 2010-03-03 | 184 | 189 | 184 | 189 | 2,000 | 189 |
| 2010-03-02 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2010-03-01 | 188 | 188 | 185 | 185 | 11,000 | 185 |
| 2010-02-26 | 185 | 188 | 185 | 188 | 4,000 | 188 |
| 2010-02-25 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2010-02-23 | 179 | 180 | 178 | 180 | 8,000 | 180 |
| 2010-02-22 | 178 | 180 | 178 | 180 | 6,000 | 180 |
| 2010-02-19 | 180 | 180 | 177 | 177 | 6,000 | 177 |
| 2010-02-18 | 179 | 180 | 179 | 180 | 4,000 | 180 |
| 2010-02-17 | 172 | 172 | 172 | 172 | 4,000 | 172 |
| 2010-02-16 | 175 | 177 | 173 | 177 | 7,000 | 177 |
| 2010-02-15 | 180 | 180 | 180 | 180 | 4,000 | 180 |
| 2010-02-10 | 177 | 180 | 177 | 180 | 6,000 | 180 |
| 2010-02-09 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 2010-02-08 | 182 | 182 | 182 | 182 | 11,000 | 182 |
| 2010-02-05 | 184 | 186 | 184 | 186 | 11,000 | 186 |
| 2010-02-04 | 194 | 194 | 187 | 187 | 13,000 | 187 |
| 2010-02-03 | 183 | 184 | 183 | 184 | 4,000 | 184 |
| 2010-02-02 | 185 | 185 | 183 | 183 | 7,000 | 183 |
| 2010-02-01 | 186 | 186 | 183 | 183 | 10,000 | 183 |
| 2010-01-29 | 182 | 192 | 182 | 190 | 7,000 | 190 |
| 2010-01-28 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2010-01-27 | 180 | 180 | 177 | 177 | 10,000 | 177 |
| 2010-01-26 | 182 | 182 | 182 | 182 | 3,000 | 182 |
| 2010-01-25 | 179 | 179 | 179 | 179 | 3,000 | 179 |
| 2010-01-22 | 178 | 178 | 177 | 178 | 6,000 | 178 |
| 2010-01-21 | 177 | 180 | 177 | 180 | 6,000 | 180 |
| 2010-01-20 | 182 | 182 | 178 | 178 | 9,000 | 178 |
| 2010-01-19 | 186 | 187 | 186 | 187 | 2,000 | 187 |
| 2010-01-18 | 182 | 183 | 181 | 181 | 10,000 | 181 |
| 2010-01-15 | 175 | 176 | 175 | 176 | 4,000 | 176 |
| 2010-01-14 | 176 | 176 | 176 | 176 | 2,000 | 176 |
| 2010-01-13 | 179 | 179 | 175 | 175 | 7,000 | 175 |
| 2010-01-12 | 174 | 176 | 173 | 176 | 9,000 | 176 |
| 2010-01-08 | 170 | 171 | 170 | 170 | 13,000 | 170 |
| 2010-01-07 | 168 | 168 | 168 | 168 | 3,000 | 168 |
| 2010-01-06 | 170 | 170 | 168 | 168 | 5,000 | 168 |
| 2010-01-05 | 172 | 172 | 171 | 171 | 13,000 | 171 |
| 2010-01-04 | 172 | 173 | 170 | 171 | 12,000 | 171 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株