8139 (株)ナガホリ の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 201 | 201 | 198 | 198 | 10,000 | 198 |
| 2012-12-27 | 200 | 201 | 200 | 200 | 14,000 | 200 |
| 2012-12-26 | 198 | 200 | 196 | 200 | 15,000 | 200 |
| 2012-12-25 | 195 | 198 | 194 | 194 | 15,000 | 194 |
| 2012-12-21 | 197 | 197 | 191 | 192 | 19,000 | 192 |
| 2012-12-20 | 197 | 197 | 193 | 195 | 35,000 | 195 |
| 2012-12-19 | 193 | 197 | 193 | 197 | 13,000 | 197 |
| 2012-12-18 | 193 | 194 | 192 | 193 | 6,000 | 193 |
| 2012-12-17 | 193 | 193 | 192 | 193 | 11,000 | 193 |
| 2012-12-14 | 192 | 193 | 192 | 193 | 10,000 | 193 |
| 2012-12-13 | 194 | 194 | 190 | 192 | 19,000 | 192 |
| 2012-12-12 | 191 | 194 | 191 | 194 | 15,000 | 194 |
| 2012-12-11 | 190 | 190 | 189 | 190 | 7,000 | 190 |
| 2012-12-10 | 188 | 189 | 188 | 189 | 5,000 | 189 |
| 2012-12-07 | 187 | 187 | 187 | 187 | 4,000 | 187 |
| 2012-12-06 | 187 | 191 | 187 | 188 | 20,000 | 188 |
| 2012-12-05 | 187 | 190 | 187 | 189 | 7,000 | 189 |
| 2012-12-04 | 186 | 189 | 185 | 189 | 18,000 | 189 |
| 2012-12-03 | 185 | 187 | 185 | 186 | 6,000 | 186 |
| 2012-11-30 | 183 | 187 | 181 | 184 | 31,000 | 184 |
| 2012-11-29 | 182 | 183 | 182 | 182 | 7,000 | 182 |
| 2012-11-28 | 182 | 182 | 181 | 181 | 4,000 | 181 |
| 2012-11-27 | 182 | 183 | 181 | 181 | 7,000 | 181 |
| 2012-11-26 | 183 | 184 | 180 | 182 | 52,000 | 182 |
| 2012-11-22 | 181 | 181 | 180 | 180 | 9,000 | 180 |
| 2012-11-21 | 181 | 181 | 180 | 180 | 5,000 | 180 |
| 2012-11-20 | 183 | 183 | 180 | 180 | 11,000 | 180 |
| 2012-11-19 | 183 | 183 | 183 | 183 | 3,000 | 183 |
| 2012-11-16 | 180 | 181 | 178 | 181 | 12,000 | 181 |
| 2012-11-15 | 179 | 179 | 178 | 178 | 9,000 | 178 |
| 2012-11-14 | 180 | 180 | 179 | 179 | 8,000 | 179 |
| 2012-11-13 | 180 | 180 | 178 | 180 | 12,000 | 180 |
| 2012-11-12 | 182 | 182 | 180 | 180 | 10,000 | 180 |
| 2012-11-09 | 180 | 180 | 180 | 180 | 5,000 | 180 |
| 2012-11-08 | 180 | 180 | 179 | 180 | 10,000 | 180 |
| 2012-11-07 | 180 | 180 | 180 | 180 | 4,000 | 180 |
| 2012-11-06 | 182 | 182 | 181 | 181 | 13,000 | 181 |
| 2012-11-05 | 181 | 183 | 181 | 181 | 40,000 | 181 |
| 2012-11-02 | 182 | 182 | 181 | 181 | 16,000 | 181 |
| 2012-11-01 | 179 | 180 | 178 | 178 | 13,000 | 178 |
| 2012-10-31 | 183 | 183 | 180 | 180 | 16,000 | 180 |
| 2012-10-30 | 180 | 183 | 180 | 183 | 4,000 | 183 |
| 2012-10-29 | 180 | 180 | 180 | 180 | 6,000 | 180 |
| 2012-10-25 | 180 | 182 | 180 | 180 | 3,000 | 180 |
| 2012-10-24 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2012-10-23 | 180 | 182 | 180 | 182 | 3,000 | 182 |
| 2012-10-22 | 179 | 182 | 179 | 182 | 4,000 | 182 |
| 2012-10-19 | 182 | 182 | 181 | 181 | 6,000 | 181 |
| 2012-10-18 | 182 | 182 | 179 | 181 | 4,000 | 181 |
| 2012-10-16 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2012-10-15 | 183 | 184 | 180 | 180 | 7,000 | 180 |
| 2012-10-11 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 2012-10-10 | 181 | 181 | 181 | 181 | 11,000 | 181 |
| 2012-10-09 | 181 | 181 | 181 | 181 | 6,000 | 181 |
| 2012-10-04 | 181 | 183 | 180 | 183 | 4,000 | 183 |
| 2012-10-03 | 182 | 183 | 182 | 182 | 9,000 | 182 |
| 2012-10-02 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2012-10-01 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2012-09-28 | 181 | 185 | 178 | 185 | 13,000 | 185 |
| 2012-09-27 | 181 | 181 | 180 | 180 | 8,000 | 180 |
| 2012-09-26 | 176 | 183 | 176 | 183 | 32,000 | 183 |
| 2012-09-25 | 184 | 186 | 184 | 184 | 8,000 | 184 |
| 2012-09-24 | 186 | 186 | 182 | 185 | 14,000 | 185 |
| 2012-09-21 | 184 | 185 | 183 | 184 | 16,000 | 184 |
| 2012-09-20 | 183 | 184 | 183 | 184 | 12,000 | 184 |
| 2012-09-19 | 183 | 185 | 182 | 182 | 16,000 | 182 |
| 2012-09-18 | 180 | 183 | 180 | 182 | 13,000 | 182 |
| 2012-09-14 | 183 | 184 | 183 | 184 | 10,000 | 184 |
| 2012-09-13 | 182 | 183 | 182 | 182 | 9,000 | 182 |
| 2012-09-12 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2012-09-11 | 185 | 185 | 183 | 183 | 5,000 | 183 |
| 2012-09-10 | 183 | 185 | 183 | 185 | 12,000 | 185 |
| 2012-09-07 | 181 | 184 | 181 | 184 | 7,000 | 184 |
| 2012-09-05 | 183 | 183 | 181 | 181 | 3,000 | 181 |
| 2012-09-04 | 183 | 183 | 183 | 183 | 4,000 | 183 |
| 2012-09-03 | 178 | 184 | 178 | 184 | 8,000 | 184 |
| 2012-08-31 | 179 | 179 | 178 | 178 | 14,000 | 178 |
| 2012-08-30 | 178 | 181 | 178 | 178 | 15,000 | 178 |
| 2012-08-29 | 181 | 181 | 179 | 179 | 7,000 | 179 |
| 2012-08-28 | 184 | 184 | 180 | 180 | 14,000 | 180 |
| 2012-08-27 | 181 | 185 | 179 | 182 | 24,000 | 182 |
| 2012-08-24 | 184 | 184 | 179 | 181 | 35,000 | 181 |
| 2012-08-23 | 185 | 185 | 181 | 183 | 29,000 | 183 |
| 2012-08-22 | 187 | 187 | 183 | 186 | 30,000 | 186 |
| 2012-08-21 | 188 | 188 | 187 | 187 | 4,000 | 187 |
| 2012-08-20 | 189 | 190 | 188 | 188 | 8,000 | 188 |
| 2012-08-17 | 188 | 189 | 187 | 189 | 11,000 | 189 |
| 2012-08-16 | 184 | 187 | 184 | 185 | 12,000 | 185 |
| 2012-08-15 | 188 | 188 | 185 | 185 | 11,000 | 185 |
| 2012-08-14 | 184 | 188 | 184 | 188 | 7,000 | 188 |
| 2012-08-13 | 183 | 183 | 183 | 183 | 5,000 | 183 |
| 2012-08-10 | 185 | 185 | 183 | 183 | 7,000 | 183 |
| 2012-08-09 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2012-08-08 | 185 | 187 | 185 | 185 | 13,000 | 185 |
| 2012-08-07 | 183 | 185 | 183 | 185 | 3,000 | 185 |
| 2012-08-06 | 187 | 187 | 186 | 186 | 3,000 | 186 |
| 2012-08-03 | 185 | 185 | 184 | 185 | 7,000 | 185 |
| 2012-08-02 | 191 | 191 | 186 | 186 | 6,000 | 186 |
| 2012-08-01 | 191 | 191 | 186 | 186 | 4,000 | 186 |
| 2012-07-31 | 186 | 194 | 186 | 194 | 20,000 | 194 |
| 2012-07-30 | 188 | 188 | 186 | 186 | 7,000 | 186 |
| 2012-07-27 | 187 | 187 | 187 | 187 | 11,000 | 187 |
| 2012-07-26 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2012-07-25 | 189 | 189 | 188 | 188 | 8,000 | 188 |
| 2012-07-24 | 191 | 191 | 189 | 191 | 5,000 | 191 |
| 2012-07-23 | 193 | 193 | 187 | 192 | 11,000 | 192 |
| 2012-07-20 | 194 | 194 | 193 | 193 | 3,000 | 193 |
| 2012-07-19 | 196 | 196 | 194 | 194 | 2,000 | 194 |
| 2012-07-18 | 196 | 196 | 194 | 194 | 2,000 | 194 |
| 2012-07-17 | 194 | 195 | 194 | 194 | 5,000 | 194 |
| 2012-07-13 | 195 | 197 | 195 | 197 | 10,000 | 197 |
| 2012-07-12 | 194 | 197 | 194 | 197 | 19,000 | 197 |
| 2012-07-11 | 192 | 194 | 192 | 194 | 11,000 | 194 |
| 2012-07-10 | 194 | 200 | 194 | 194 | 17,000 | 194 |
| 2012-07-09 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2012-07-06 | 191 | 193 | 191 | 192 | 12,000 | 192 |
| 2012-07-05 | 194 | 194 | 191 | 193 | 7,000 | 193 |
| 2012-07-04 | 195 | 198 | 194 | 194 | 12,000 | 194 |
| 2012-07-03 | 196 | 197 | 191 | 197 | 21,000 | 197 |
| 2012-07-02 | 194 | 196 | 192 | 195 | 14,000 | 195 |
| 2012-06-29 | 191 | 194 | 190 | 194 | 12,000 | 194 |
| 2012-06-28 | 191 | 191 | 190 | 191 | 4,000 | 191 |
| 2012-06-27 | 193 | 193 | 190 | 191 | 9,000 | 191 |
| 2012-06-26 | 186 | 188 | 186 | 188 | 10,000 | 188 |
| 2012-06-25 | 188 | 190 | 188 | 189 | 8,000 | 189 |
| 2012-06-22 | 183 | 187 | 183 | 187 | 6,000 | 187 |
| 2012-06-21 | 184 | 184 | 183 | 183 | 4,000 | 183 |
| 2012-06-20 | 181 | 185 | 181 | 184 | 26,000 | 184 |
| 2012-06-19 | 180 | 182 | 180 | 182 | 8,000 | 182 |
| 2012-06-18 | 181 | 182 | 181 | 182 | 6,000 | 182 |
| 2012-06-15 | 179 | 181 | 177 | 181 | 28,000 | 181 |
| 2012-06-14 | 180 | 181 | 180 | 181 | 15,000 | 181 |
| 2012-06-13 | 180 | 183 | 180 | 183 | 7,000 | 183 |
| 2012-06-11 | 181 | 182 | 181 | 182 | 9,000 | 182 |
| 2012-06-08 | 182 | 182 | 180 | 180 | 7,000 | 180 |
| 2012-06-07 | 183 | 183 | 180 | 181 | 9,000 | 181 |
| 2012-06-06 | 182 | 182 | 179 | 179 | 5,000 | 179 |
| 2012-06-05 | 179 | 179 | 177 | 179 | 11,000 | 179 |
| 2012-06-04 | 181 | 181 | 175 | 179 | 37,000 | 179 |
| 2012-06-01 | 184 | 184 | 183 | 183 | 6,000 | 183 |
| 2012-05-31 | 184 | 185 | 182 | 185 | 8,000 | 185 |
| 2012-05-30 | 183 | 186 | 183 | 186 | 3,000 | 186 |
| 2012-05-29 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2012-05-28 | 189 | 189 | 184 | 184 | 5,000 | 184 |
| 2012-05-25 | 188 | 188 | 184 | 184 | 6,000 | 184 |
| 2012-05-24 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2012-05-23 | 186 | 186 | 185 | 185 | 2,000 | 185 |
| 2012-05-22 | 185 | 191 | 185 | 191 | 12,000 | 191 |
| 2012-05-21 | 181 | 188 | 181 | 188 | 14,000 | 188 |
| 2012-05-18 | 189 | 189 | 173 | 189 | 44,000 | 189 |
| 2012-05-17 | 188 | 190 | 187 | 188 | 22,000 | 188 |
| 2012-05-16 | 189 | 199 | 189 | 199 | 2,000 | 199 |
| 2012-05-15 | 188 | 192 | 182 | 192 | 17,000 | 192 |
| 2012-05-14 | 193 | 197 | 182 | 191 | 32,000 | 191 |
| 2012-05-11 | 201 | 203 | 191 | 191 | 29,000 | 191 |
| 2012-05-10 | 195 | 203 | 194 | 196 | 19,000 | 196 |
| 2012-05-09 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2012-05-08 | 197 | 204 | 197 | 200 | 8,000 | 200 |
| 2012-05-07 | 199 | 199 | 197 | 197 | 7,000 | 197 |
| 2012-05-02 | 205 | 206 | 195 | 202 | 25,000 | 202 |
| 2012-05-01 | 210 | 210 | 205 | 210 | 12,000 | 210 |
| 2012-04-27 | 208 | 211 | 208 | 211 | 4,000 | 211 |
| 2012-04-26 | 212 | 212 | 207 | 210 | 11,000 | 210 |
| 2012-04-25 | 209 | 212 | 208 | 210 | 27,000 | 210 |
| 2012-04-24 | 206 | 207 | 202 | 207 | 13,000 | 207 |
| 2012-04-23 | 205 | 207 | 201 | 206 | 22,000 | 206 |
| 2012-04-20 | 199 | 200 | 199 | 200 | 10,000 | 200 |
| 2012-04-19 | 202 | 202 | 199 | 199 | 6,000 | 199 |
| 2012-04-18 | 201 | 203 | 199 | 200 | 24,000 | 200 |
| 2012-04-17 | 197 | 198 | 197 | 198 | 5,000 | 198 |
| 2012-04-16 | 196 | 196 | 193 | 196 | 19,000 | 196 |
| 2012-04-13 | 201 | 203 | 193 | 197 | 17,000 | 197 |
| 2012-04-12 | 196 | 196 | 194 | 196 | 3,000 | 196 |
| 2012-04-11 | 196 | 196 | 193 | 193 | 17,000 | 193 |
| 2012-04-10 | 201 | 201 | 195 | 197 | 44,000 | 197 |
| 2012-04-09 | 209 | 209 | 202 | 203 | 22,000 | 203 |
| 2012-04-06 | 210 | 210 | 201 | 209 | 51,000 | 209 |
| 2012-04-05 | 211 | 213 | 207 | 213 | 14,000 | 213 |
| 2012-04-04 | 213 | 215 | 210 | 215 | 14,000 | 215 |
| 2012-04-03 | 218 | 218 | 213 | 213 | 23,000 | 213 |
| 2012-04-02 | 222 | 222 | 217 | 218 | 23,000 | 218 |
| 2012-03-30 | 221 | 222 | 213 | 217 | 33,000 | 217 |
| 2012-03-29 | 223 | 223 | 212 | 218 | 29,000 | 218 |
| 2012-03-28 | 226 | 228 | 213 | 225 | 70,000 | 225 |
| 2012-03-27 | 236 | 238 | 233 | 238 | 92,000 | 238 |
| 2012-03-26 | 235 | 239 | 235 | 238 | 68,000 | 238 |
| 2012-03-23 | 239 | 239 | 233 | 239 | 62,000 | 239 |
| 2012-03-22 | 239 | 241 | 235 | 239 | 98,000 | 239 |
| 2012-03-21 | 237 | 241 | 237 | 240 | 132,000 | 240 |
| 2012-03-19 | 227 | 238 | 227 | 235 | 186,000 | 235 |
| 2012-03-16 | 224 | 226 | 222 | 226 | 39,000 | 226 |
| 2012-03-15 | 223 | 224 | 220 | 224 | 35,000 | 224 |
| 2012-03-14 | 222 | 224 | 221 | 223 | 67,000 | 223 |
| 2012-03-13 | 225 | 226 | 220 | 222 | 63,000 | 222 |
| 2012-03-12 | 221 | 225 | 219 | 223 | 98,000 | 223 |
| 2012-03-09 | 217 | 222 | 217 | 222 | 53,000 | 222 |
| 2012-03-08 | 220 | 220 | 215 | 220 | 34,000 | 220 |
| 2012-03-07 | 220 | 222 | 218 | 220 | 53,000 | 220 |
| 2012-03-06 | 215 | 217 | 212 | 217 | 54,000 | 217 |
| 2012-03-05 | 222 | 224 | 217 | 217 | 64,000 | 217 |
| 2012-03-02 | 223 | 223 | 218 | 221 | 39,000 | 221 |
| 2012-03-01 | 226 | 229 | 215 | 218 | 140,000 | 218 |
| 2012-02-29 | 223 | 234 | 223 | 228 | 175,000 | 228 |
| 2012-02-28 | 215 | 223 | 214 | 223 | 54,000 | 223 |
| 2012-02-27 | 212 | 222 | 208 | 215 | 203,000 | 215 |
| 2012-02-24 | 209 | 215 | 209 | 210 | 120,000 | 210 |
| 2012-02-23 | 207 | 209 | 205 | 205 | 72,000 | 205 |
| 2012-02-22 | 210 | 210 | 205 | 210 | 76,000 | 210 |
| 2012-02-21 | 212 | 212 | 210 | 211 | 37,000 | 211 |
| 2012-02-20 | 212 | 214 | 209 | 211 | 67,000 | 211 |
| 2012-02-17 | 214 | 215 | 207 | 212 | 98,000 | 212 |
| 2012-02-16 | 209 | 216 | 209 | 212 | 120,000 | 212 |
| 2012-02-15 | 210 | 210 | 207 | 207 | 64,000 | 207 |
| 2012-02-14 | 206 | 209 | 206 | 207 | 40,000 | 207 |
| 2012-02-13 | 207 | 208 | 204 | 205 | 55,000 | 205 |
| 2012-02-10 | 205 | 212 | 203 | 209 | 67,000 | 209 |
| 2012-02-09 | 209 | 210 | 203 | 205 | 77,000 | 205 |
| 2012-02-08 | 212 | 213 | 207 | 210 | 115,000 | 210 |
| 2012-02-07 | 210 | 212 | 207 | 209 | 139,000 | 209 |
| 2012-02-06 | 208 | 213 | 205 | 208 | 319,000 | 208 |
| 2012-02-03 | 190 | 202 | 189 | 195 | 242,000 | 195 |
| 2012-02-02 | 188 | 197 | 185 | 189 | 409,000 | 189 |
| 2012-02-01 | 189 | 191 | 185 | 188 | 220,000 | 188 |
| 2012-01-31 | 185 | 193 | 185 | 190 | 229,000 | 190 |
| 2012-01-30 | 185 | 186 | 184 | 185 | 30,000 | 185 |
| 2012-01-27 | 184 | 185 | 183 | 185 | 26,000 | 185 |
| 2012-01-26 | 190 | 190 | 183 | 186 | 99,000 | 186 |
| 2012-01-25 | 185 | 191 | 185 | 189 | 38,000 | 189 |
| 2012-01-24 | 191 | 193 | 187 | 190 | 131,000 | 190 |
| 2012-01-23 | 188 | 193 | 187 | 191 | 65,000 | 191 |
| 2012-01-20 | 191 | 191 | 183 | 189 | 94,000 | 189 |
| 2012-01-19 | 192 | 197 | 189 | 194 | 130,000 | 194 |
| 2012-01-18 | 190 | 197 | 186 | 191 | 173,000 | 191 |
| 2012-01-17 | 187 | 192 | 185 | 190 | 209,000 | 190 |
| 2012-01-16 | 183 | 196 | 182 | 190 | 589,000 | 190 |
| 2012-01-13 | 165 | 176 | 164 | 175 | 113,000 | 175 |
| 2012-01-12 | 167 | 168 | 162 | 164 | 76,000 | 164 |
| 2012-01-11 | 166 | 169 | 164 | 166 | 59,000 | 166 |
| 2012-01-10 | 166 | 168 | 164 | 164 | 62,000 | 164 |
| 2012-01-06 | 166 | 169 | 163 | 164 | 61,000 | 164 |
| 2012-01-05 | 169 | 169 | 165 | 166 | 25,000 | 166 |
| 2012-01-04 | 167 | 169 | 165 | 165 | 19,000 | 165 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株