8139 (株)ナガホリ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 252 | 255 | 252 | 254 | 9,700 | 254 |
| 2015-12-29 | 252 | 254 | 252 | 252 | 9,800 | 252 |
| 2015-12-28 | 249 | 253 | 248 | 250 | 15,100 | 250 |
| 2015-12-25 | 249 | 249 | 245 | 248 | 41,700 | 248 |
| 2015-12-24 | 251 | 252 | 245 | 245 | 46,000 | 245 |
| 2015-12-22 | 251 | 254 | 250 | 250 | 20,400 | 250 |
| 2015-12-21 | 252 | 253 | 251 | 251 | 20,600 | 251 |
| 2015-12-18 | 255 | 255 | 252 | 252 | 24,800 | 252 |
| 2015-12-17 | 254 | 255 | 254 | 254 | 16,900 | 254 |
| 2015-12-16 | 255 | 256 | 252 | 252 | 20,400 | 252 |
| 2015-12-15 | 257 | 258 | 255 | 255 | 14,200 | 255 |
| 2015-12-14 | 256 | 257 | 255 | 257 | 15,200 | 257 |
| 2015-12-11 | 253 | 258 | 253 | 258 | 21,300 | 258 |
| 2015-12-10 | 255 | 257 | 254 | 257 | 12,700 | 257 |
| 2015-12-09 | 256 | 258 | 255 | 255 | 21,600 | 255 |
| 2015-12-08 | 259 | 259 | 256 | 256 | 14,000 | 256 |
| 2015-12-07 | 257 | 261 | 257 | 257 | 26,000 | 257 |
| 2015-12-04 | 254 | 257 | 254 | 256 | 27,000 | 256 |
| 2015-12-03 | 252 | 254 | 252 | 254 | 35,800 | 254 |
| 2015-12-02 | 253 | 255 | 253 | 253 | 28,200 | 253 |
| 2015-12-01 | 253 | 254 | 252 | 252 | 44,000 | 252 |
| 2015-11-30 | 256 | 256 | 253 | 254 | 23,000 | 254 |
| 2015-11-27 | 253 | 254 | 252 | 253 | 27,600 | 253 |
| 2015-11-26 | 253 | 255 | 253 | 253 | 15,800 | 253 |
| 2015-11-25 | 254 | 255 | 252 | 252 | 33,800 | 252 |
| 2015-11-24 | 254 | 257 | 254 | 254 | 9,800 | 254 |
| 2015-11-20 | 254 | 254 | 253 | 254 | 5,800 | 254 |
| 2015-11-19 | 254 | 255 | 253 | 254 | 14,700 | 254 |
| 2015-11-18 | 252 | 253 | 252 | 253 | 13,100 | 253 |
| 2015-11-17 | 252 | 253 | 251 | 252 | 27,200 | 252 |
| 2015-11-16 | 251 | 252 | 251 | 251 | 16,200 | 251 |
| 2015-11-13 | 256 | 256 | 252 | 252 | 75,800 | 252 |
| 2015-11-12 | 257 | 259 | 254 | 254 | 31,500 | 254 |
| 2015-11-11 | 257 | 260 | 256 | 257 | 9,500 | 257 |
| 2015-11-10 | 258 | 259 | 256 | 256 | 24,200 | 256 |
| 2015-11-09 | 260 | 261 | 257 | 258 | 32,600 | 258 |
| 2015-11-06 | 260 | 261 | 258 | 261 | 3,100 | 261 |
| 2015-11-05 | 258 | 261 | 258 | 261 | 4,500 | 261 |
| 2015-11-04 | 262 | 262 | 258 | 258 | 12,900 | 258 |
| 2015-11-02 | 262 | 262 | 258 | 259 | 16,600 | 259 |
| 2015-10-30 | 260 | 262 | 260 | 261 | 2,000 | 261 |
| 2015-10-29 | 262 | 262 | 259 | 260 | 5,900 | 260 |
| 2015-10-28 | 258 | 260 | 258 | 260 | 7,100 | 260 |
| 2015-10-27 | 259 | 260 | 256 | 259 | 8,200 | 259 |
| 2015-10-26 | 259 | 260 | 258 | 259 | 4,000 | 259 |
| 2015-10-23 | 257 | 259 | 257 | 259 | 2,500 | 259 |
| 2015-10-22 | 258 | 258 | 257 | 257 | 2,900 | 257 |
| 2015-10-21 | 255 | 259 | 255 | 257 | 4,700 | 257 |
| 2015-10-20 | 257 | 258 | 254 | 256 | 7,400 | 256 |
| 2015-10-19 | 257 | 258 | 257 | 258 | 2,000 | 258 |
| 2015-10-16 | 257 | 258 | 255 | 256 | 4,800 | 256 |
| 2015-10-15 | 254 | 257 | 254 | 256 | 2,200 | 256 |
| 2015-10-14 | 258 | 258 | 252 | 254 | 12,000 | 254 |
| 2015-10-13 | 258 | 259 | 258 | 258 | 5,200 | 258 |
| 2015-10-09 | 259 | 259 | 258 | 258 | 1,400 | 258 |
| 2015-10-08 | 259 | 260 | 257 | 257 | 7,000 | 257 |
| 2015-10-07 | 255 | 257 | 255 | 256 | 3,600 | 256 |
| 2015-10-06 | 255 | 259 | 253 | 255 | 13,500 | 255 |
| 2015-10-05 | 253 | 257 | 253 | 254 | 18,500 | 254 |
| 2015-10-02 | 255 | 255 | 253 | 253 | 5,000 | 253 |
| 2015-10-01 | 254 | 260 | 253 | 255 | 14,500 | 255 |
| 2015-09-30 | 254 | 255 | 252 | 252 | 8,200 | 252 |
| 2015-09-29 | 251 | 269 | 251 | 254 | 40,400 | 254 |
| 2015-09-28 | 251 | 255 | 250 | 255 | 17,600 | 255 |
| 2015-09-25 | 257 | 259 | 256 | 257 | 14,900 | 257 |
| 2015-09-24 | 259 | 260 | 257 | 257 | 10,200 | 257 |
| 2015-09-18 | 261 | 261 | 259 | 259 | 10,300 | 259 |
| 2015-09-17 | 258 | 260 | 257 | 259 | 14,300 | 259 |
| 2015-09-16 | 257 | 259 | 257 | 257 | 5,000 | 257 |
| 2015-09-15 | 257 | 262 | 256 | 257 | 84,300 | 257 |
| 2015-09-14 | 257 | 257 | 255 | 255 | 70,300 | 255 |
| 2015-09-11 | 256 | 257 | 253 | 255 | 9,400 | 255 |
| 2015-09-10 | 254 | 257 | 252 | 254 | 11,100 | 254 |
| 2015-09-09 | 253 | 254 | 253 | 254 | 7,500 | 254 |
| 2015-09-08 | 251 | 254 | 250 | 251 | 12,100 | 251 |
| 2015-09-07 | 250 | 252 | 250 | 251 | 19,100 | 251 |
| 2015-09-04 | 258 | 258 | 251 | 251 | 22,900 | 251 |
| 2015-09-03 | 258 | 259 | 256 | 256 | 6,800 | 256 |
| 2015-09-02 | 258 | 258 | 255 | 256 | 17,000 | 256 |
| 2015-09-01 | 263 | 263 | 253 | 259 | 50,900 | 259 |
| 2015-08-31 | 263 | 264 | 263 | 263 | 5,500 | 263 |
| 2015-08-28 | 260 | 264 | 260 | 261 | 36,400 | 261 |
| 2015-08-27 | 259 | 260 | 257 | 258 | 15,700 | 258 |
| 2015-08-26 | 253 | 257 | 253 | 257 | 24,300 | 257 |
| 2015-08-25 | 250 | 265 | 245 | 255 | 107,500 | 255 |
| 2015-08-24 | 267 | 270 | 256 | 257 | 146,100 | 257 |
| 2015-08-21 | 270 | 271 | 270 | 270 | 52,200 | 270 |
| 2015-08-20 | 273 | 273 | 270 | 271 | 41,700 | 271 |
| 2015-08-19 | 275 | 275 | 273 | 274 | 13,400 | 274 |
| 2015-08-18 | 273 | 275 | 273 | 275 | 12,000 | 275 |
| 2015-08-17 | 275 | 275 | 272 | 273 | 21,100 | 273 |
| 2015-08-14 | 276 | 277 | 273 | 275 | 10,900 | 275 |
| 2015-08-13 | 274 | 276 | 272 | 276 | 19,400 | 276 |
| 2015-08-12 | 274 | 275 | 273 | 273 | 18,300 | 273 |
| 2015-08-11 | 275 | 277 | 274 | 274 | 21,500 | 274 |
| 2015-08-10 | 280 | 282 | 273 | 274 | 76,000 | 274 |
| 2015-08-07 | 281 | 282 | 277 | 279 | 53,900 | 279 |
| 2015-08-06 | 286 | 286 | 281 | 281 | 39,100 | 281 |
| 2015-08-05 | 284 | 301 | 281 | 281 | 291,100 | 281 |
| 2015-08-04 | 284 | 285 | 281 | 284 | 33,800 | 284 |
| 2015-08-03 | 286 | 287 | 281 | 284 | 33,400 | 284 |
| 2015-07-31 | 283 | 285 | 283 | 285 | 4,500 | 285 |
| 2015-07-30 | 283 | 286 | 283 | 285 | 21,200 | 285 |
| 2015-07-29 | 284 | 284 | 282 | 282 | 16,600 | 282 |
| 2015-07-28 | 283 | 284 | 278 | 284 | 32,200 | 284 |
| 2015-07-27 | 285 | 286 | 283 | 283 | 39,000 | 283 |
| 2015-07-24 | 287 | 287 | 285 | 286 | 44,600 | 286 |
| 2015-07-23 | 287 | 291 | 284 | 286 | 51,500 | 286 |
| 2015-07-22 | 288 | 290 | 286 | 287 | 36,000 | 287 |
| 2015-07-21 | 287 | 288 | 282 | 287 | 47,400 | 287 |
| 2015-07-17 | 281 | 286 | 281 | 286 | 46,100 | 286 |
| 2015-07-16 | 278 | 282 | 278 | 281 | 20,400 | 281 |
| 2015-07-15 | 279 | 285 | 277 | 280 | 79,300 | 280 |
| 2015-07-14 | 279 | 294 | 274 | 276 | 170,200 | 276 |
| 2015-07-13 | 276 | 278 | 270 | 273 | 107,200 | 273 |
| 2015-07-10 | 273 | 276 | 271 | 274 | 80,900 | 274 |
| 2015-07-09 | 266 | 274 | 264 | 273 | 110,500 | 273 |
| 2015-07-08 | 293 | 293 | 276 | 277 | 63,300 | 277 |
| 2015-07-07 | 286 | 290 | 286 | 289 | 34,400 | 289 |
| 2015-07-06 | 289 | 289 | 281 | 286 | 59,500 | 286 |
| 2015-07-03 | 288 | 293 | 288 | 293 | 22,900 | 293 |
| 2015-07-02 | 292 | 292 | 290 | 291 | 21,500 | 291 |
| 2015-07-01 | 284 | 292 | 282 | 288 | 75,300 | 288 |
| 2015-06-30 | 279 | 282 | 276 | 280 | 85,100 | 280 |
| 2015-06-29 | 291 | 291 | 281 | 283 | 153,800 | 283 |
| 2015-06-26 | 300 | 300 | 296 | 297 | 57,300 | 297 |
| 2015-06-25 | 301 | 306 | 299 | 301 | 67,600 | 301 |
| 2015-06-24 | 307 | 307 | 301 | 304 | 39,300 | 304 |
| 2015-06-23 | 307 | 308 | 302 | 304 | 77,200 | 304 |
| 2015-06-22 | 301 | 320 | 296 | 301 | 308,000 | 301 |
| 2015-06-19 | 305 | 307 | 296 | 302 | 116,600 | 302 |
| 2015-06-18 | 306 | 306 | 300 | 305 | 105,600 | 305 |
| 2015-06-17 | 312 | 316 | 304 | 306 | 223,600 | 306 |
| 2015-06-16 | 309 | 334 | 309 | 320 | 858,800 | 320 |
| 2015-06-15 | 308 | 310 | 301 | 301 | 84,400 | 301 |
| 2015-06-12 | 324 | 332 | 310 | 311 | 760,600 | 311 |
| 2015-06-11 | 309 | 319 | 305 | 318 | 95,800 | 318 |
| 2015-06-10 | 303 | 313 | 297 | 309 | 117,000 | 309 |
| 2015-06-09 | 310 | 310 | 301 | 305 | 203,400 | 305 |
| 2015-06-08 | 322 | 325 | 310 | 311 | 146,600 | 311 |
| 2015-06-05 | 315 | 321 | 310 | 317 | 220,100 | 317 |
| 2015-06-04 | 320 | 333 | 314 | 325 | 467,500 | 325 |
| 2015-06-03 | 354 | 372 | 316 | 328 | 2,107,600 | 328 |
| 2015-06-02 | 341 | 405 | 333 | 370 | 6,847,500 | 370 |
| 2015-06-01 | 335 | 360 | 312 | 325 | 4,194,700 | 325 |
| 2015-05-29 | 272 | 341 | 268 | 328 | 5,525,900 | 328 |
| 2015-05-28 | 266 | 268 | 264 | 266 | 14,600 | 266 |
| 2015-05-27 | 266 | 267 | 264 | 267 | 15,100 | 267 |
| 2015-05-26 | 267 | 267 | 265 | 266 | 4,200 | 266 |
| 2015-05-25 | 266 | 267 | 265 | 266 | 10,800 | 266 |
| 2015-05-22 | 267 | 268 | 265 | 267 | 10,000 | 267 |
| 2015-05-21 | 266 | 268 | 266 | 267 | 14,900 | 267 |
| 2015-05-20 | 266 | 268 | 265 | 265 | 9,900 | 265 |
| 2015-05-19 | 267 | 268 | 265 | 265 | 33,300 | 265 |
| 2015-05-18 | 266 | 268 | 265 | 268 | 29,800 | 268 |
| 2015-05-15 | 266 | 266 | 265 | 265 | 8,700 | 265 |
| 2015-05-14 | 266 | 267 | 265 | 266 | 9,800 | 266 |
| 2015-05-13 | 264 | 266 | 262 | 266 | 24,400 | 266 |
| 2015-05-12 | 263 | 264 | 261 | 264 | 37,000 | 264 |
| 2015-05-11 | 260 | 263 | 260 | 263 | 28,500 | 263 |
| 2015-05-08 | 258 | 261 | 258 | 260 | 13,800 | 260 |
| 2015-05-07 | 257 | 261 | 257 | 258 | 6,600 | 258 |
| 2015-05-01 | 259 | 260 | 257 | 259 | 18,300 | 259 |
| 2015-04-30 | 260 | 263 | 259 | 259 | 10,900 | 259 |
| 2015-04-28 | 261 | 264 | 261 | 263 | 17,100 | 263 |
| 2015-04-27 | 261 | 263 | 258 | 261 | 14,300 | 261 |
| 2015-04-24 | 260 | 263 | 260 | 263 | 7,200 | 263 |
| 2015-04-23 | 260 | 262 | 258 | 260 | 17,500 | 260 |
| 2015-04-22 | 260 | 260 | 258 | 259 | 9,900 | 259 |
| 2015-04-21 | 260 | 262 | 256 | 261 | 15,900 | 261 |
| 2015-04-20 | 261 | 261 | 259 | 259 | 10,600 | 259 |
| 2015-04-17 | 263 | 263 | 260 | 261 | 10,400 | 261 |
| 2015-04-16 | 261 | 263 | 261 | 263 | 7,100 | 263 |
| 2015-04-15 | 259 | 261 | 259 | 260 | 16,000 | 260 |
| 2015-04-14 | 258 | 261 | 258 | 260 | 11,100 | 260 |
| 2015-04-13 | 260 | 266 | 255 | 257 | 59,700 | 257 |
| 2015-04-10 | 258 | 259 | 257 | 258 | 7,300 | 258 |
| 2015-04-09 | 261 | 261 | 255 | 259 | 17,700 | 259 |
| 2015-04-08 | 260 | 262 | 258 | 262 | 11,800 | 262 |
| 2015-04-07 | 259 | 261 | 258 | 261 | 4,600 | 261 |
| 2015-04-06 | 259 | 260 | 257 | 259 | 11,600 | 259 |
| 2015-04-03 | 258 | 259 | 257 | 259 | 9,000 | 259 |
| 2015-04-02 | 257 | 258 | 255 | 258 | 7,400 | 258 |
| 2015-04-01 | 254 | 257 | 254 | 256 | 8,900 | 256 |
| 2015-03-31 | 255 | 258 | 255 | 257 | 9,200 | 257 |
| 2015-03-30 | 258 | 258 | 253 | 253 | 18,200 | 253 |
| 2015-03-27 | 258 | 262 | 255 | 257 | 69,200 | 257 |
| 2015-03-26 | 269 | 271 | 266 | 268 | 53,100 | 268 |
| 2015-03-25 | 269 | 270 | 268 | 269 | 36,200 | 269 |
| 2015-03-24 | 270 | 270 | 269 | 269 | 19,800 | 269 |
| 2015-03-23 | 265 | 272 | 265 | 268 | 51,100 | 268 |
| 2015-03-20 | 266 | 268 | 265 | 267 | 16,900 | 267 |
| 2015-03-19 | 266 | 268 | 266 | 268 | 9,000 | 268 |
| 2015-03-18 | 266 | 268 | 266 | 268 | 14,800 | 268 |
| 2015-03-17 | 267 | 268 | 266 | 268 | 26,000 | 268 |
| 2015-03-16 | 264 | 267 | 264 | 267 | 18,700 | 267 |
| 2015-03-13 | 265 | 268 | 263 | 265 | 50,100 | 265 |
| 2015-03-12 | 265 | 265 | 262 | 263 | 12,600 | 263 |
| 2015-03-11 | 262 | 264 | 262 | 264 | 16,800 | 264 |
| 2015-03-10 | 264 | 265 | 263 | 264 | 12,500 | 264 |
| 2015-03-09 | 266 | 266 | 263 | 263 | 14,800 | 263 |
| 2015-03-06 | 267 | 267 | 265 | 265 | 10,900 | 265 |
| 2015-03-05 | 267 | 267 | 265 | 265 | 15,400 | 265 |
| 2015-03-04 | 267 | 268 | 265 | 268 | 20,100 | 268 |
| 2015-03-03 | 269 | 269 | 266 | 267 | 38,800 | 267 |
| 2015-03-02 | 268 | 269 | 266 | 269 | 29,000 | 269 |
| 2015-02-27 | 272 | 272 | 267 | 268 | 45,100 | 268 |
| 2015-02-26 | 268 | 272 | 267 | 270 | 30,500 | 270 |
| 2015-02-25 | 265 | 272 | 263 | 268 | 88,700 | 268 |
| 2015-02-24 | 262 | 265 | 261 | 265 | 46,200 | 265 |
| 2015-02-23 | 264 | 264 | 260 | 261 | 69,500 | 261 |
| 2015-02-20 | 260 | 267 | 257 | 261 | 157,800 | 261 |
| 2015-02-19 | 257 | 279 | 254 | 254 | 251,000 | 254 |
| 2015-02-18 | 256 | 257 | 255 | 256 | 12,300 | 256 |
| 2015-02-17 | 254 | 257 | 253 | 256 | 30,400 | 256 |
| 2015-02-16 | 253 | 254 | 252 | 254 | 11,600 | 254 |
| 2015-02-13 | 251 | 253 | 250 | 253 | 40,300 | 253 |
| 2015-02-12 | 251 | 252 | 250 | 251 | 15,300 | 251 |
| 2015-02-10 | 252 | 252 | 251 | 251 | 6,500 | 251 |
| 2015-02-09 | 251 | 252 | 250 | 252 | 9,100 | 252 |
| 2015-02-06 | 250 | 252 | 250 | 251 | 23,800 | 251 |
| 2015-02-05 | 250 | 251 | 250 | 250 | 900 | 250 |
| 2015-02-04 | 249 | 250 | 249 | 250 | 11,900 | 250 |
| 2015-02-03 | 250 | 250 | 248 | 250 | 5,600 | 250 |
| 2015-02-02 | 249 | 250 | 248 | 248 | 18,200 | 248 |
| 2015-01-30 | 250 | 250 | 249 | 249 | 14,100 | 249 |
| 2015-01-29 | 250 | 250 | 249 | 249 | 8,000 | 249 |
| 2015-01-28 | 249 | 250 | 249 | 249 | 14,000 | 249 |
| 2015-01-27 | 252 | 252 | 249 | 249 | 32,900 | 249 |
| 2015-01-26 | 250 | 251 | 249 | 250 | 11,600 | 250 |
| 2015-01-23 | 248 | 249 | 248 | 249 | 7,300 | 249 |
| 2015-01-22 | 249 | 249 | 248 | 248 | 5,900 | 248 |
| 2015-01-21 | 250 | 250 | 248 | 248 | 28,000 | 248 |
| 2015-01-20 | 250 | 250 | 248 | 249 | 9,800 | 249 |
| 2015-01-19 | 250 | 250 | 247 | 250 | 17,000 | 250 |
| 2015-01-16 | 250 | 250 | 249 | 250 | 69,100 | 250 |
| 2015-01-15 | 251 | 251 | 250 | 250 | 21,700 | 250 |
| 2015-01-14 | 251 | 252 | 250 | 252 | 9,900 | 252 |
| 2015-01-13 | 252 | 253 | 251 | 252 | 12,800 | 252 |
| 2015-01-09 | 254 | 255 | 253 | 254 | 10,900 | 254 |
| 2015-01-08 | 252 | 254 | 252 | 254 | 8,700 | 254 |
| 2015-01-07 | 253 | 253 | 251 | 253 | 9,500 | 253 |
| 2015-01-06 | 252 | 253 | 252 | 253 | 22,100 | 253 |
| 2015-01-05 | 255 | 256 | 252 | 255 | 17,600 | 255 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株