ナラサキ産業(8085)の株価時系列情報
ナラサキ産業(8085)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1987/12/28 | 468 | 470 | 465 | 470 | 29,000 |
1987/12/26 | 489 | 489 | 475 | 488 | 47,000 |
1987/12/25 | 465 | 498 | 463 | 490 | 229,000 |
1987/12/24 | 425 | 458 | 420 | 450 | 96,000 |
1987/12/23 | 440 | 440 | 420 | 420 | 90,000 |
1987/12/22 | 450 | 450 | 440 | 440 | 70,000 |
1987/12/21 | 460 | 463 | 450 | 450 | 37,000 |
1987/12/17 | 480 | 486 | 480 | 480 | 36,000 |
1987/12/16 | 460 | 476 | 460 | 470 | 55,000 |
1987/12/15 | 450 | 450 | 441 | 447 | 34,000 |
1987/12/14 | 450 | 450 | 445 | 445 | 11,000 |
1987/12/11 | 440 | 440 | 431 | 440 | 21,000 |
1987/12/10 | 450 | 450 | 436 | 436 | 13,000 |
1987/12/09 | 436 | 445 | 436 | 445 | 30,000 |
1987/12/08 | 432 | 432 | 425 | 425 | 17,000 |
1987/12/07 | 440 | 440 | 430 | 430 | 8,000 |
1987/12/05 | 431 | 440 | 431 | 440 | 7,000 |
1987/12/04 | 435 | 440 | 432 | 440 | 18,000 |
1987/12/03 | 430 | 430 | 421 | 425 | 6,000 |
1987/12/02 | 445 | 450 | 445 | 450 | 10,000 |
1987/12/01 | 440 | 440 | 430 | 440 | 12,000 |
1987/11/30 | 448 | 450 | 440 | 440 | 11,000 |
1987/11/28 | 440 | 440 | 440 | 440 | 10,000 |
1987/11/27 | 439 | 441 | 438 | 440 | 7,000 |
1987/11/26 | 450 | 450 | 430 | 436 | 31,000 |
1987/11/25 | 454 | 455 | 454 | 454 | 9,000 |
1987/11/24 | 455 | 455 | 455 | 455 | 6,000 |
1987/11/20 | 466 | 489 | 466 | 480 | 46,000 |
1987/11/19 | 470 | 471 | 470 | 471 | 10,000 |
1987/11/18 | 462 | 470 | 460 | 460 | 15,000 |
1987/11/17 | 499 | 499 | 480 | 480 | 61,000 |
1987/11/16 | 441 | 484 | 441 | 484 | 28,000 |
1987/11/13 | 431 | 435 | 426 | 426 | 14,000 |
1987/11/12 | 410 | 425 | 410 | 425 | 11,000 |
1987/11/11 | 430 | 430 | 410 | 410 | 11,000 |
1987/11/10 | 445 | 445 | 430 | 430 | 34,000 |
1987/11/09 | 440 | 445 | 440 | 445 | 25,000 |
1987/11/07 | 447 | 448 | 445 | 447 | 16,000 |
1987/11/06 | 450 | 450 | 445 | 446 | 12,000 |
1987/11/05 | 470 | 470 | 449 | 449 | 23,000 |
1987/11/04 | 463 | 475 | 463 | 475 | 22,000 |
1987/11/02 | 470 | 470 | 465 | 465 | 9,000 |
1987/10/31 | 460 | 462 | 460 | 460 | 50,000 |
1987/10/30 | 469 | 469 | 460 | 460 | 21,000 |
1987/10/29 | 475 | 480 | 450 | 450 | 37,000 |
1987/10/28 | 471 | 490 | 470 | 490 | 49,000 |
1987/10/27 | 439 | 444 | 439 | 444 | 38,000 |
1987/10/26 | 493 | 493 | 441 | 441 | 63,000 |
1987/10/24 | 480 | 501 | 480 | 501 | 83,000 |
1987/10/23 | 500 | 500 | 485 | 485 | 45,000 |
1987/10/22 | 550 | 550 | 529 | 529 | 75,000 |
1987/10/21 | 530 | 530 | 515 | 530 | 91,000 |
1987/10/19 | 599 | 599 | 570 | 590 | 287,000 |
1987/10/16 | 540 | 619 | 519 | 589 | 774,000 |
1987/10/15 | 487 | 579 | 487 | 550 | 689,000 |
1987/10/14 | 450 | 512 | 448 | 500 | 406,000 |
1987/10/13 | 440 | 449 | 437 | 448 | 80,000 |
1987/10/12 | 419 | 430 | 419 | 426 | 72,000 |
1987/10/09 | 425 | 425 | 416 | 416 | 48,000 |
1987/10/08 | 415 | 426 | 415 | 420 | 30,000 |
1987/10/07 | 412 | 414 | 406 | 410 | 21,000 |
1987/10/06 | 415 | 416 | 412 | 412 | 21,000 |
1987/10/05 | 415 | 417 | 412 | 415 | 20,000 |
1987/10/03 | 414 | 414 | 410 | 410 | 7,000 |
1987/10/02 | 406 | 414 | 406 | 410 | 24,000 |
1987/10/01 | 407 | 407 | 402 | 403 | 12,000 |
1987/09/30 | 402 | 410 | 402 | 410 | 11,000 |
1987/09/29 | 399 | 401 | 398 | 401 | 25,000 |
1987/09/28 | 405 | 405 | 398 | 398 | 22,000 |
1987/09/26 | 401 | 401 | 400 | 400 | 4,000 |
1987/09/25 | 398 | 405 | 398 | 398 | 20,000 |
1987/09/24 | 408 | 408 | 395 | 395 | 16,000 |
1987/09/22 | 400 | 409 | 400 | 409 | 10,000 |
1987/09/21 | 417 | 417 | 400 | 400 | 17,000 |
1987/09/18 | 401 | 414 | 400 | 412 | 18,000 |
1987/09/17 | 420 | 420 | 410 | 410 | 14,000 |
1987/09/16 | 420 | 423 | 419 | 419 | 24,000 |
1987/09/14 | 411 | 425 | 410 | 425 | 19,000 |
1987/09/11 | 410 | 410 | 405 | 405 | 16,000 |
1987/09/10 | 392 | 400 | 392 | 398 | 32,000 |
1987/09/09 | 401 | 406 | 393 | 393 | 39,000 |
1987/09/08 | 403 | 405 | 400 | 400 | 26,000 |
1987/09/07 | 415 | 415 | 409 | 409 | 16,000 |
1987/09/05 | 420 | 420 | 418 | 418 | 23,000 |
1987/09/04 | 440 | 440 | 430 | 430 | 44,000 |
1987/09/03 | 443 | 443 | 427 | 442 | 83,000 |
1987/09/02 | 430 | 448 | 425 | 445 | 186,000 |
1987/09/01 | 425 | 435 | 421 | 430 | 193,000 |
1987/08/31 | 400 | 425 | 400 | 425 | 171,000 |
1987/08/29 | 399 | 399 | 396 | 397 | 13,000 |
1987/08/28 | 404 | 404 | 398 | 400 | 13,000 |
1987/08/27 | 403 | 405 | 400 | 405 | 20,000 |
1987/08/26 | 396 | 403 | 395 | 402 | 22,000 |
1987/08/25 | 396 | 396 | 392 | 394 | 30,000 |
1987/08/24 | 399 | 400 | 395 | 397 | 16,000 |
1987/08/22 | 400 | 400 | 395 | 398 | 28,000 |
1987/08/21 | 401 | 408 | 400 | 400 | 30,000 |
1987/08/20 | 394 | 410 | 394 | 396 | 34,000 |
1987/08/19 | 399 | 400 | 390 | 390 | 33,000 |
1987/08/18 | 390 | 400 | 390 | 390 | 16,000 |
1987/08/17 | 382 | 390 | 380 | 390 | 29,000 |
1987/08/14 | 381 | 382 | 381 | 382 | 31,000 |
1987/08/13 | 409 | 409 | 390 | 390 | 62,000 |
1987/08/12 | 409 | 410 | 409 | 409 | 61,000 |
1987/08/11 | 414 | 414 | 409 | 410 | 15,000 |
1987/08/10 | 405 | 415 | 404 | 409 | 30,000 |
1987/08/07 | 407 | 412 | 402 | 402 | 124,000 |
1987/08/06 | 425 | 429 | 402 | 402 | 308,000 |
1987/08/05 | 380 | 425 | 380 | 420 | 506,000 |
1987/08/04 | 380 | 385 | 375 | 385 | 65,000 |
1987/08/03 | 393 | 393 | 377 | 377 | 50,000 |
1987/08/01 | 375 | 395 | 375 | 394 | 101,000 |
1987/07/31 | 369 | 370 | 365 | 370 | 72,000 |
1987/07/30 | 361 | 365 | 360 | 360 | 18,000 |
1987/07/29 | 361 | 362 | 360 | 360 | 22,000 |
1987/07/28 | 357 | 360 | 357 | 360 | 11,000 |
1987/07/27 | 370 | 370 | 355 | 356 | 9,000 |
1987/07/25 | 360 | 360 | 355 | 355 | 8,000 |
1987/07/23 | 360 | 360 | 355 | 355 | 14,000 |
1987/07/22 | 361 | 362 | 360 | 361 | 26,000 |
1987/07/21 | 362 | 363 | 362 | 363 | 13,000 |
1987/07/20 | 374 | 376 | 360 | 373 | 43,000 |
1987/07/17 | 371 | 375 | 362 | 375 | 62,000 |
1987/07/16 | 373 | 375 | 361 | 361 | 49,000 |
1987/07/15 | 370 | 380 | 366 | 375 | 59,000 |
1987/07/14 | 365 | 365 | 355 | 361 | 33,000 |
1987/07/13 | 355 | 355 | 352 | 355 | 10,000 |
1987/07/10 | 353 | 354 | 349 | 350 | 13,000 |
1987/07/09 | 353 | 355 | 348 | 348 | 19,000 |
1987/07/08 | 355 | 358 | 350 | 350 | 36,000 |
1987/07/07 | 350 | 355 | 348 | 353 | 45,000 |
1987/07/06 | 353 | 353 | 348 | 348 | 15,000 |
1987/07/04 | 350 | 350 | 348 | 348 | 10,000 |
1987/07/03 | 342 | 346 | 342 | 346 | 11,000 |
1987/07/02 | 350 | 350 | 340 | 340 | 13,000 |
1987/07/01 | 349 | 353 | 349 | 350 | 24,000 |
1987/06/30 | 350 | 355 | 350 | 350 | 20,000 |
1987/06/29 | 355 | 355 | 355 | 355 | 18,000 |
1987/06/27 | 344 | 349 | 344 | 349 | 9,000 |
1987/06/26 | 347 | 349 | 340 | 349 | 26,000 |
1987/06/25 | 351 | 359 | 345 | 356 | 22,000 |
1987/06/24 | 349 | 349 | 348 | 349 | 7,000 |
1987/06/23 | 350 | 355 | 350 | 350 | 19,000 |
1987/06/22 | 360 | 361 | 350 | 350 | 23,000 |
1987/06/19 | 367 | 368 | 360 | 362 | 35,000 |
1987/06/18 | 366 | 369 | 360 | 365 | 234,000 |
1987/06/17 | 360 | 370 | 355 | 366 | 65,000 |
1987/06/16 | 354 | 360 | 350 | 350 | 35,000 |
1987/06/15 | 352 | 354 | 347 | 350 | 59,000 |
1987/06/12 | 360 | 360 | 350 | 350 | 54,000 |
1987/06/11 | 349 | 365 | 348 | 355 | 93,000 |
1987/06/10 | 345 | 350 | 344 | 346 | 22,000 |
1987/06/09 | 342 | 350 | 342 | 343 | 17,000 |
1987/06/08 | 342 | 350 | 341 | 350 | 17,000 |
1987/06/06 | 346 | 346 | 340 | 340 | 9,000 |
1987/06/05 | 350 | 350 | 345 | 346 | 24,000 |
1987/06/04 | 354 | 354 | 345 | 350 | 74,000 |
1987/06/03 | 340 | 355 | 340 | 354 | 107,000 |
1987/06/02 | 337 | 339 | 335 | 335 | 42,000 |
1987/06/01 | 336 | 338 | 336 | 336 | 12,000 |
1987/05/30 | 336 | 337 | 332 | 332 | 16,000 |
1987/05/29 | 337 | 337 | 331 | 331 | 25,000 |
1987/05/28 | 337 | 337 | 332 | 337 | 29,000 |
1987/05/27 | 339 | 339 | 339 | 339 | 7,000 |
1987/05/26 | 340 | 340 | 332 | 339 | 29,000 |
1987/05/25 | 339 | 339 | 339 | 339 | 22,000 |
1987/05/23 | 339 | 340 | 336 | 338 | 21,000 |
1987/05/22 | 338 | 338 | 331 | 331 | 21,000 |
1987/05/21 | 330 | 332 | 330 | 331 | 9,000 |
1987/05/20 | 340 | 342 | 330 | 339 | 15,000 |
1987/05/19 | 330 | 342 | 326 | 339 | 58,000 |
1987/05/18 | 343 | 343 | 326 | 326 | 28,000 |
1987/05/15 | 350 | 360 | 338 | 338 | 160,000 |
1987/05/14 | 330 | 349 | 325 | 349 | 212,000 |
1987/05/13 | 317 | 329 | 315 | 329 | 81,000 |
1987/05/12 | 319 | 319 | 315 | 315 | 40,000 |
1987/05/11 | 300 | 318 | 300 | 315 | 20,000 |
1987/05/08 | 295 | 300 | 295 | 299 | 16,000 |
1987/05/07 | 300 | 300 | 292 | 294 | 12,000 |
1987/05/06 | 291 | 291 | 291 | 291 | 3,000 |
1987/05/02 | 297 | 297 | 296 | 296 | 7,000 |
1987/05/01 | 291 | 292 | 291 | 292 | 5,000 |
1987/04/30 | 298 | 298 | 291 | 297 | 19,000 |
1987/04/28 | 298 | 298 | 297 | 297 | 8,000 |
1987/04/27 | 297 | 298 | 297 | 297 | 26,000 |
1987/04/24 | 300 | 300 | 297 | 297 | 26,000 |
1987/04/23 | 299 | 299 | 297 | 297 | 11,000 |
1987/04/22 | 296 | 300 | 296 | 300 | 6,000 |
1987/04/21 | 301 | 304 | 301 | 304 | 4,000 |
1987/04/20 | 299 | 300 | 296 | 296 | 20,000 |
1987/04/17 | 298 | 298 | 298 | 298 | 3,000 |
1987/04/16 | 302 | 303 | 296 | 296 | 26,000 |
1987/04/15 | 308 | 308 | 302 | 302 | 8,000 |
1987/04/14 | 303 | 310 | 303 | 305 | 9,000 |
1987/04/13 | 306 | 310 | 306 | 310 | 6,000 |
1987/04/10 | 311 | 311 | 311 | 311 | 2,000 |
1987/04/09 | 313 | 314 | 313 | 314 | 5,000 |
1987/04/08 | 303 | 314 | 303 | 314 | 12,000 |
1987/04/07 | 305 | 305 | 302 | 302 | 6,000 |
1987/04/06 | 305 | 305 | 305 | 305 | 5,000 |
1987/04/04 | 302 | 305 | 302 | 305 | 3,000 |
1987/04/03 | 307 | 307 | 300 | 301 | 13,000 |
1987/04/02 | 307 | 308 | 307 | 307 | 6,000 |
1987/04/01 | 313 | 315 | 307 | 307 | 9,000 |
1987/03/30 | 320 | 320 | 315 | 318 | 9,000 |
1987/03/28 | 304 | 318 | 304 | 318 | 12,000 |
1987/03/27 | 297 | 302 | 297 | 302 | 20,000 |
1987/03/26 | 314 | 314 | 305 | 305 | 7,000 |
1987/03/25 | 315 | 315 | 313 | 313 | 27,000 |
1987/03/24 | 310 | 324 | 310 | 320 | 20,000 |
1987/03/23 | 316 | 316 | 310 | 310 | 20,000 |
1987/03/20 | 312 | 325 | 312 | 325 | 14,000 |
1987/03/19 | 320 | 320 | 315 | 315 | 21,000 |
1987/03/18 | 316 | 325 | 316 | 325 | 21,000 |
1987/03/17 | 303 | 318 | 303 | 315 | 17,000 |
1987/03/16 | 296 | 300 | 296 | 300 | 11,000 |
1987/03/13 | 300 | 301 | 300 | 301 | 18,000 |
1987/03/11 | 305 | 305 | 300 | 300 | 23,000 |
1987/03/09 | 305 | 310 | 305 | 305 | 10,000 |
1987/03/07 | 310 | 310 | 310 | 310 | 14,000 |
1987/03/06 | 302 | 302 | 302 | 302 | 1,000 |
1987/03/05 | 301 | 301 | 300 | 300 | 10,000 |
1987/03/04 | 309 | 309 | 300 | 300 | 18,000 |
1987/03/03 | 302 | 309 | 302 | 309 | 14,000 |
1987/03/02 | 300 | 300 | 300 | 300 | 10,000 |
1987/02/28 | 300 | 300 | 300 | 300 | 7,000 |
1987/02/27 | 298 | 298 | 298 | 298 | 6,000 |
1987/02/26 | 297 | 298 | 297 | 298 | 13,000 |
1987/02/25 | 296 | 300 | 296 | 297 | 30,000 |
1987/02/24 | 303 | 303 | 296 | 298 | 41,000 |
1987/02/23 | 307 | 307 | 300 | 300 | 48,000 |
1987/02/20 | 300 | 306 | 296 | 306 | 30,000 |
1987/02/19 | 308 | 310 | 300 | 300 | 27,000 |
1987/02/18 | 306 | 310 | 306 | 310 | 10,000 |
1987/02/17 | 310 | 315 | 304 | 304 | 23,000 |
1987/02/16 | 298 | 300 | 297 | 300 | 6,000 |
1987/02/13 | 300 | 300 | 295 | 296 | 27,000 |
1987/02/12 | 305 | 305 | 290 | 300 | 24,000 |
1987/02/10 | 305 | 310 | 305 | 305 | 16,000 |
1987/02/09 | 315 | 315 | 315 | 315 | 5,000 |
1987/02/07 | 315 | 315 | 315 | 315 | 7,000 |
1987/02/06 | 319 | 319 | 316 | 318 | 11,000 |
1987/02/05 | 316 | 320 | 316 | 320 | 11,000 |
1987/02/04 | 321 | 321 | 315 | 320 | 17,000 |
1987/02/03 | 315 | 318 | 314 | 318 | 27,000 |
1987/02/02 | 315 | 315 | 314 | 314 | 16,000 |
1987/01/31 | 314 | 316 | 312 | 314 | 9,000 |
1987/01/30 | 315 | 315 | 314 | 314 | 7,000 |
1987/01/29 | 320 | 320 | 320 | 320 | 5,000 |
1987/01/28 | 326 | 327 | 320 | 327 | 19,000 |
1987/01/27 | 321 | 330 | 321 | 327 | 29,000 |
1987/01/26 | 315 | 320 | 315 | 320 | 22,000 |
1987/01/24 | 305 | 315 | 305 | 315 | 5,000 |
1987/01/23 | 301 | 310 | 301 | 310 | 14,000 |
1987/01/22 | 300 | 310 | 300 | 300 | 17,000 |
1987/01/21 | 296 | 300 | 296 | 300 | 15,000 |
1987/01/20 | 297 | 305 | 296 | 296 | 11,000 |
1987/01/19 | 296 | 296 | 295 | 296 | 6,000 |
1987/01/16 | 293 | 295 | 293 | 295 | 8,000 |
1987/01/14 | 310 | 310 | 305 | 305 | 5,000 |
1987/01/13 | 295 | 310 | 295 | 310 | 14,000 |
1987/01/12 | 299 | 299 | 299 | 299 | 10,000 |
1987/01/09 | 299 | 299 | 299 | 299 | 12,000 |
1987/01/08 | 300 | 300 | 296 | 299 | 7,000 |
1987/01/07 | 307 | 307 | 301 | 301 | 16,000 |
1987/01/06 | 315 | 315 | 301 | 302 | 7,000 |
1987/01/05 | 300 | 306 | 300 | 306 | 3,000 |