8139 (株)ナガホリの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,407	1,414	1,371	1,404	49,200	1,404
2023-12-28	1,355	1,410	1,348	1,407	39,800	1,407
2023-12-27	1,350	1,455	1,349	1,400	127,400	1,400
2023-12-26	1,358	1,377	1,286	1,371	167,000	1,371
2023-12-25	1,436	1,500	1,343	1,378	219,600	1,378
2023-12-22	1,512	1,548	1,269	1,459	635,400	1,459
2023-12-21	1,629	1,633	1,388	1,527	512,600	1,527
2023-12-20	1,663	1,670	1,621	1,657	80,500	1,657
2023-12-19	1,657	1,700	1,620	1,654	126,400	1,654
2023-12-18	1,696	1,715	1,651	1,671	56,700	1,671
2023-12-15	1,664	1,726	1,660	1,704	212,900	1,704
2023-12-14	1,750	1,754	1,631	1,651	312,200	1,651
2023-12-13	1,760	1,861	1,753	1,800	354,400	1,800
2023-12-12	1,678	1,709	1,641	1,709	75,600	1,709
2023-12-11	1,612	1,684	1,612	1,678	77,800	1,678
2023-12-08	1,576	1,620	1,545	1,612	76,300	1,612
2023-12-07	1,690	1,690	1,574	1,610	93,800	1,610
2023-12-06	1,647	1,714	1,647	1,690	72,400	1,690
2023-12-05	1,684	1,697	1,624	1,634	99,000	1,634
2023-12-04	1,740	1,755	1,673	1,684	89,400	1,684
2023-12-01	1,714	1,790	1,712	1,740	151,700	1,740
2023-11-30	1,627	1,721	1,616	1,709	74,300	1,709
2023-11-29	1,680	1,695	1,616	1,626	106,800	1,626
2023-11-28	1,726	1,726	1,668	1,684	110,200	1,684
2023-11-27	1,700	1,724	1,685	1,710	132,600	1,710
2023-11-24	1,690	1,690	1,623	1,685	183,000	1,685
2023-11-22	1,620	1,687	1,575	1,661	233,700	1,661
2023-11-21	1,584	1,612	1,552	1,610	116,700	1,610
2023-11-20	1,620	1,630	1,580	1,596	105,100	1,596
2023-11-17	1,580	1,605	1,532	1,598	178,500	1,598
2023-11-16	1,557	1,588	1,537	1,560	67,600	1,560
2023-11-15	1,530	1,564	1,521	1,558	87,600	1,558
2023-11-14	1,571	1,574	1,485	1,507	125,800	1,507
2023-11-13	1,486	1,593	1,472	1,571	315,500	1,571
2023-11-10	1,465	1,483	1,448	1,468	46,800	1,468
2023-11-09	1,470	1,482	1,431	1,481	60,800	1,481
2023-11-08	1,476	1,486	1,420	1,455	112,400	1,455
2023-11-07	1,445	1,486	1,440	1,460	113,700	1,460
2023-11-06	1,461	1,476	1,431	1,448	74,800	1,448
2023-11-02	1,469	1,484	1,443	1,458	42,200	1,458
2023-11-01	1,462	1,500	1,425	1,486	107,200	1,486
2023-10-31	1,408	1,459	1,365	1,459	127,700	1,459
2023-10-30	1,410	1,436	1,383	1,396	83,100	1,396
2023-10-27	1,384	1,441	1,384	1,424	72,300	1,424
2023-10-26	1,405	1,426	1,380	1,401	65,300	1,401
2023-10-25	1,443	1,499	1,421	1,435	166,300	1,435
2023-10-24	1,370	1,470	1,330	1,445	302,400	1,445
2023-10-23	1,410	1,426	1,353	1,376	119,400	1,376
2023-10-20	1,330	1,415	1,300	1,410	186,500	1,410
2023-10-19	1,380	1,385	1,334	1,346	38,800	1,346
2023-10-18	1,392	1,422	1,360	1,377	79,000	1,377
2023-10-17	1,371	1,438	1,367	1,400	132,800	1,400
2023-10-16	1,295	1,366	1,250	1,364	194,800	1,364
2023-10-13	1,287	1,339	1,270	1,285	157,600	1,285
2023-10-12	1,335	1,335	1,251	1,275	197,200	1,275
2023-10-11	1,308	1,343	1,270	1,313	486,700	1,313
2023-10-10	1,480	1,490	1,280	1,307	432,800	1,307
2023-10-06	1,365	1,528	1,365	1,519	734,700	1,519
2023-10-05	1,205	1,320	1,196	1,310	142,500	1,310
2023-10-04	1,200	1,230	1,157	1,207	510,000	1,207
2023-10-03	1,262	1,290	1,218	1,240	103,600	1,240
2023-10-02	1,289	1,295	1,245	1,262	124,200	1,262
2023-09-29	1,270	1,299	1,226	1,269	198,000	1,269
2023-09-28	1,273	1,289	1,235	1,258	146,900	1,258
2023-09-27	1,262	1,291	1,247	1,281	33,200	1,281
2023-09-26	1,312	1,329	1,262	1,262	340,500	1,262
2023-09-25	1,324	1,373	1,306	1,329	208,600	1,329
2023-09-22	1,311	1,330	1,243	1,330	272,900	1,330
2023-09-21	1,289	1,320	1,257	1,281	108,100	1,281
2023-09-20	1,310	1,321	1,250	1,282	327,800	1,282
2023-09-19	1,200	1,295	1,170	1,295	291,900	1,295
2023-09-15	1,200	1,200	1,147	1,189	37,700	1,189
2023-09-14	1,267	1,308	1,170	1,178	211,400	1,178
2023-09-13	1,227	1,290	1,223	1,267	118,700	1,267
2023-09-12	1,272	1,280	1,219	1,235	47,700	1,235
2023-09-11	1,260	1,311	1,233	1,275	198,000	1,275
2023-09-08	1,201	1,269	1,201	1,260	209,400	1,260
2023-09-07	1,205	1,213	1,184	1,201	22,400	1,201
2023-09-06	1,188	1,222	1,176	1,190	80,300	1,190
2023-09-05	1,144	1,219	1,144	1,202	117,300	1,202
2023-09-04	1,189	1,210	1,144	1,151	78,500	1,151
2023-09-01	1,147	1,211	1,136	1,185	187,400	1,185
2023-08-31	1,147	1,151	1,114	1,149	117,700	1,149
2023-08-30	1,156	1,172	1,133	1,147	162,100	1,147
2023-08-29	1,155	1,170	1,115	1,156	145,100	1,156
2023-08-28	1,144	1,164	1,105	1,150	193,400	1,150
2023-08-25	1,115	1,175	1,109	1,149	154,400	1,149
2023-08-24	1,132	1,185	1,110	1,110	83,000	1,110
2023-08-23	1,105	1,181	1,100	1,140	270,400	1,140
2023-08-22	1,109	1,125	1,093	1,095	31,900	1,095
2023-08-21	1,074	1,135	1,060	1,110	95,600	1,110
2023-08-18	1,058	1,082	1,040	1,074	98,000	1,074
2023-08-17	1,012	1,056	1,003	1,050	52,600	1,050
2023-08-16	1,019	1,022	1,000	1,022	31,300	1,022
2023-08-15	1,049	1,050	1,005	1,015	38,000	1,015
2023-08-14	1,017	1,055	1,017	1,035	60,400	1,035
2023-08-10	1,001	1,045	985	1,030	80,700	1,030
2023-08-09	1,030	1,030	990	1,015	15,000	1,015
2023-08-08	1,020	1,040	992	1,027	114,000	1,027
2023-08-07	958	1,027	940	1,020	103,900	1,020
2023-08-04	952	962	946	958	7,100	958
2023-08-03	945	966	942	966	20,700	966
2023-08-02	942	967	939	958	19,500	958
2023-08-01	964	967	938	955	58,300	955
2023-07-31	949	977	949	976	41,800	976
2023-07-28	954	976	949	956	18,800	956
2023-07-27	977	977	947	954	15,200	954
2023-07-26	954	978	945	973	20,800	973
2023-07-25	950	958	943	946	13,400	946
2023-07-24	947	959	939	959	11,000	959
2023-07-21	937	954	930	948	17,900	948
2023-07-20	950	959	934	947	24,400	947
2023-07-19	957	957	935	950	32,400	950
2023-07-18	959	984	957	957	25,400	957
2023-07-14	956	966	940	956	18,000	956
2023-07-13	944	954	936	954	12,100	954
2023-07-12	949	950	935	950	15,100	950
2023-07-11	936	982	936	952	29,500	952
2023-07-10	944	950	927	940	9,900	940
2023-07-07	955	965	920	944	23,900	944
2023-07-06	957	967	914	957	50,100	957
2023-07-05	1,001	1,001	951	967	63,900	967
2023-07-04	1,000	1,039	995	1,005	130,700	1,005
2023-07-03	966	988	955	986	42,000	986
2023-06-30	983	985	955	977	48,600	977
2023-06-29	993	1,009	972	1,000	41,300	1,000
2023-06-28	1,000	1,016	986	1,001	96,800	1,001
2023-06-27	979	1,010	979	990	32,100	990
2023-06-26	988	1,017	974	981	101,500	981
2023-06-23	1,007	1,007	972	999	43,700	999
2023-06-22	1,010	1,034	976	998	81,500	998
2023-06-21	987	1,016	969	1,004	149,200	1,004
2023-06-20	980	999	975	999	36,100	999
2023-06-19	966	1,000	965	985	56,800	985
2023-06-16	980	1,002	973	981	115,400	981
2023-06-15	968	999	961	994	217,900	994
2023-06-14	939	964	919	955	34,900	955
2023-06-13	900	945	900	933	58,800	933
2023-06-12	891	910	861	900	81,900	900
2023-06-09	906	910	890	891	27,900	891
2023-06-08	903	919	890	894	17,400	894
2023-06-07	908	917	893	896	26,800	896
2023-06-06	919	925	902	917	27,500	917
2023-06-05	923	929	906	913	20,300	913
2023-06-02	946	946	901	908	40,300	908
2023-06-01	910	925	895	901	28,800	901
2023-05-31	920	927	904	904	28,100	904
2023-05-30	900	924	887	920	34,000	920
2023-05-29	906	906	880	898	31,400	898
2023-05-26	921	932	904	906	22,400	906
2023-05-25	936	939	919	928	20,900	928
2023-05-24	927	941	920	921	26,600	921
2023-05-23	968	968	935	940	54,700	940
2023-05-22	916	972	916	968	46,100	968
2023-05-19	910	925	907	916	16,500	916
2023-05-18	921	925	894	907	43,600	907
2023-05-17	949	952	913	916	30,000	916
2023-05-16	921	949	911	945	35,600	945
2023-05-15	950	950	901	927	36,500	927
2023-05-12	958	960	939	949	34,400	949
2023-05-11	994	994	947	951	44,900	951
2023-05-10	991	992	952	974	33,200	974
2023-05-09	995	1,005	988	993	18,700	993
2023-05-08	1,023	1,031	990	1,005	46,100	1,005
2023-05-02	1,003	1,055	1,003	1,029	85,600	1,029
2023-05-01	1,040	1,048	1,002	1,015	91,100	1,015
2023-04-28	915	1,050	915	999	279,900	999
2023-04-27	881	908	850	900	78,200	900
2023-04-26	880	911	842	874	81,400	874
2023-04-25	942	942	888	894	83,300	894
2023-04-24	992	992	946	952	79,300	952
2023-04-21	1,005	1,013	889	1,007	145,900	1,007
2023-04-20	1,012	1,044	1,000	1,011	64,900	1,011
2023-04-19	1,052	1,057	1,010	1,014	37,000	1,014
2023-04-18	1,019	1,057	1,006	1,047	52,000	1,047
2023-04-17	1,035	1,035	1,005	1,007	31,100	1,007
2023-04-14	1,028	1,045	1,019	1,023	22,500	1,023
2023-04-13	1,057	1,057	1,011	1,035	27,400	1,035
2023-04-12	1,062	1,062	1,032	1,055	45,000	1,055
2023-04-11	1,056	1,084	1,056	1,060	34,600	1,060
2023-04-10	1,055	1,078	1,050	1,059	26,200	1,059
2023-04-07	1,058	1,076	1,040	1,053	43,700	1,053
2023-04-06	1,035	1,073	1,024	1,058	51,900	1,058
2023-04-05	1,043	1,054	1,019	1,021	32,100	1,021
2023-04-04	1,057	1,061	1,043	1,046	25,300	1,046
2023-04-03	1,075	1,075	1,045	1,045	31,800	1,045
2023-03-31	1,087	1,090	1,036	1,075	58,200	1,075
2023-03-30	1,036	1,097	1,030	1,057	91,600	1,057
2023-03-29	1,157	1,176	998	1,042	243,500	1,042
2023-03-28	1,127	1,190	1,112	1,164	178,400	1,164
2023-03-27	1,139	1,199	1,127	1,127	154,900	1,127
2023-03-24	1,118	1,194	1,105	1,169	264,900	1,169
2023-03-23	1,034	1,112	1,021	1,094	91,500	1,094
2023-03-22	1,053	1,065	1,031	1,045	73,300	1,045
2023-03-20	1,021	1,076	994	1,050	72,400	1,050
2023-03-17	1,019	1,043	1,007	1,020	45,100	1,020
2023-03-16	1,005	1,038	982	1,021	144,400	1,021
2023-03-15	1,052	1,062	1,025	1,025	50,800	1,025
2023-03-14	1,035	1,082	1,010	1,051	155,600	1,051
2023-03-13	1,195	1,220	1,069	1,080	458,900	1,080
2023-03-10	1,034	1,192	1,022	1,145	326,200	1,145
2023-03-09	1,022	1,054	1,006	1,034	62,500	1,034
2023-03-08	1,047	1,054	1,017	1,018	126,800	1,018
2023-03-07	1,026	1,083	1,020	1,062	64,000	1,062
2023-03-06	1,050	1,054	1,016	1,025	64,500	1,025
2023-03-03	1,033	1,073	1,021	1,061	62,900	1,061
2023-03-02	1,056	1,056	1,011	1,033	67,300	1,033
2023-03-01	1,137	1,138	1,051	1,076	159,300	1,076
2023-02-28	1,103	1,170	1,102	1,136	225,000	1,136
2023-02-27	1,170	1,221	1,081	1,107	384,400	1,107
2023-02-24	1,170	1,187	1,131	1,170	163,000	1,170
2023-02-22	1,107	1,160	1,085	1,140	189,700	1,140
2023-02-21	1,087	1,118	1,057	1,097	203,600	1,097
2023-02-20	1,062	1,108	1,033	1,071	196,500	1,071
2023-02-17	1,000	1,098	1,000	1,072	144,900	1,072
2023-02-16	981	1,014	979	994	69,400	994
2023-02-15	955	1,007	947	985	71,000	985
2023-02-14	975	990	940	953	138,400	953
2023-02-13	1,000	1,019	980	980	111,000	980
2023-02-10	1,066	1,113	1,016	1,025	357,700	1,025
2023-02-09	1,043	1,100	1,026	1,085	289,600	1,085
2023-02-08	1,000	1,041	985	1,038	266,700	1,038
2023-02-07	996	1,056	971	1,001	463,000	1,001
2023-02-06	1,199	1,214	992	1,020	643,300	1,020
2023-02-03	1,158	1,198	1,104	1,188	281,600	1,188
2023-02-02	1,067	1,152	1,051	1,128	349,300	1,128
2023-02-01	1,004	1,052	999	1,046	211,500	1,046
2023-01-31	1,010	1,028	993	999	193,100	999
2023-01-30	990	1,016	982	997	160,600	997
2023-01-27	939	998	933	986	141,300	986
2023-01-26	946	950	934	949	42,600	949
2023-01-25	968	971	942	952	50,400	952
2023-01-24	969	982	960	968	31,700	968
2023-01-23	999	1,007	960	961	75,300	961
2023-01-20	962	994	952	994	68,200	994
2023-01-19	967	976	950	962	24,000	962
2023-01-18	952	970	921	958	77,800	958
2023-01-17	949	963	943	952	45,400	952
2023-01-16	950	978	943	944	93,700	944
2023-01-13	965	965	942	952	48,200	952
2023-01-12	972	980	935	970	101,200	970
2023-01-11	972	999	965	974	100,100	974
2023-01-10	951	974	942	964	82,300	964
2023-01-06	935	955	928	950	76,000	950
2023-01-05	950	963	931	945	83,300	945
2023-01-04	952	969	937	955	103,400	955

分割・併合履歴： [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

8139 (株)ナガホリ の時系列データ [2023年度]

8139 (株)ナガホリの時系列データ [2023年度]