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 |
---|---|---|---|---|---|
1992/12/29 | 300 | 300 | 299 | 299 | 6,000 |
1992/12/28 | 300 | 300 | 300 | 300 | 1,000 |
1992/12/24 | 296 | 300 | 292 | 295 | 17,000 |
1992/12/22 | 286 | 286 | 286 | 286 | 4,000 |
1992/12/18 | 290 | 305 | 285 | 305 | 14,000 |
1992/12/17 | 305 | 305 | 290 | 300 | 5,000 |
1992/12/16 | 314 | 314 | 309 | 310 | 7,000 |
1992/12/15 | 304 | 314 | 304 | 309 | 25,000 |
1992/12/14 | 294 | 294 | 294 | 294 | 2,000 |
1992/12/11 | 295 | 298 | 294 | 294 | 7,000 |
1992/12/10 | 294 | 294 | 294 | 294 | 4,000 |
1992/12/09 | 285 | 285 | 285 | 285 | 2,000 |
1992/12/08 | 280 | 290 | 280 | 290 | 4,000 |
1992/12/07 | 285 | 285 | 285 | 285 | 3,000 |
1992/12/02 | 299 | 299 | 299 | 299 | 16,000 |
1992/12/01 | 288 | 302 | 288 | 300 | 31,000 |
1992/11/30 | 270 | 289 | 270 | 289 | 59,000 |
1992/11/26 | 269 | 279 | 269 | 277 | 12,000 |
1992/11/25 | 270 | 270 | 269 | 269 | 10,000 |
1992/11/24 | 265 | 265 | 265 | 265 | 1,000 |
1992/11/20 | 260 | 260 | 255 | 260 | 14,000 |
1992/11/19 | 260 | 260 | 260 | 260 | 8,000 |
1992/11/18 | 255 | 260 | 255 | 260 | 4,000 |
1992/11/17 | 245 | 245 | 245 | 245 | 4,000 |
1992/11/13 | 275 | 275 | 275 | 275 | 1,000 |
1992/11/12 | 289 | 289 | 289 | 289 | 2,000 |
1992/11/11 | 289 | 289 | 289 | 289 | 1,000 |
1992/11/10 | 284 | 284 | 284 | 284 | 5,000 |
1992/11/09 | 279 | 279 | 279 | 279 | 1,000 |
1992/11/06 | 290 | 290 | 289 | 289 | 6,000 |
1992/11/05 | 290 | 295 | 290 | 290 | 5,000 |
1992/11/04 | 291 | 291 | 290 | 290 | 2,000 |
1992/10/29 | 298 | 304 | 298 | 298 | 5,000 |
1992/10/28 | 301 | 301 | 300 | 300 | 3,000 |
1992/10/27 | 298 | 298 | 298 | 298 | 1,000 |
1992/10/26 | 295 | 300 | 295 | 300 | 6,000 |
1992/10/23 | 300 | 300 | 300 | 300 | 4,000 |
1992/10/21 | 300 | 300 | 300 | 300 | 1,000 |
1992/10/20 | 300 | 300 | 299 | 299 | 4,000 |
1992/10/19 | 299 | 299 | 299 | 299 | 1,000 |
1992/10/16 | 298 | 298 | 298 | 298 | 8,000 |
1992/10/14 | 297 | 298 | 297 | 298 | 5,000 |
1992/10/13 | 307 | 307 | 307 | 307 | 15,000 |
1992/10/08 | 287 | 287 | 287 | 287 | 2,000 |
1992/10/07 | 296 | 296 | 296 | 296 | 1,000 |
1992/10/06 | 290 | 296 | 290 | 296 | 5,000 |
1992/10/05 | 310 | 310 | 300 | 300 | 3,000 |
1992/10/02 | 311 | 311 | 311 | 311 | 2,000 |
1992/09/30 | 311 | 311 | 311 | 311 | 1,000 |
1992/09/29 | 320 | 320 | 313 | 313 | 3,000 |
1992/09/28 | 320 | 320 | 320 | 320 | 4,000 |
1992/09/25 | 319 | 320 | 310 | 310 | 7,000 |
1992/09/24 | 310 | 310 | 310 | 310 | 3,000 |
1992/09/22 | 305 | 308 | 305 | 308 | 3,000 |
1992/09/21 | 305 | 308 | 305 | 308 | 4,000 |
1992/09/18 | 321 | 321 | 305 | 305 | 10,000 |
1992/09/17 | 330 | 330 | 321 | 325 | 14,000 |
1992/09/14 | 328 | 330 | 328 | 330 | 17,000 |
1992/09/11 | 331 | 335 | 330 | 330 | 5,000 |
1992/09/10 | 345 | 345 | 330 | 331 | 12,000 |
1992/09/09 | 339 | 344 | 339 | 344 | 16,000 |
1992/09/08 | 345 | 349 | 345 | 349 | 2,000 |
1992/09/07 | 350 | 353 | 350 | 350 | 8,000 |
1992/09/04 | 332 | 340 | 332 | 340 | 11,000 |
1992/09/03 | 320 | 330 | 301 | 301 | 23,000 |
1992/09/01 | 370 | 370 | 358 | 370 | 27,000 |
1992/08/31 | 320 | 355 | 320 | 355 | 57,000 |
1992/08/28 | 280 | 319 | 280 | 315 | 84,000 |
1992/08/27 | 275 | 283 | 274 | 275 | 87,000 |
1992/08/26 | 275 | 278 | 270 | 278 | 13,000 |
1992/08/25 | 288 | 292 | 282 | 282 | 26,000 |
1992/08/24 | 271 | 275 | 271 | 275 | 9,000 |
1992/08/21 | 235 | 264 | 230 | 264 | 21,000 |
1992/08/20 | 209 | 230 | 209 | 230 | 44,000 |
1992/08/19 | 210 | 210 | 210 | 210 | 13,000 |
1992/08/18 | 210 | 210 | 205 | 210 | 33,000 |
1992/08/17 | 210 | 210 | 210 | 210 | 26,000 |
1992/08/14 | 206 | 210 | 200 | 210 | 18,000 |
1992/08/13 | 210 | 215 | 206 | 207 | 16,000 |
1992/08/11 | 240 | 240 | 235 | 240 | 6,000 |
1992/08/10 | 265 | 265 | 245 | 245 | 12,000 |
1992/08/07 | 262 | 262 | 260 | 260 | 3,000 |
1992/08/05 | 267 | 267 | 260 | 260 | 8,000 |
1992/08/04 | 270 | 270 | 265 | 268 | 7,000 |
1992/08/03 | 279 | 279 | 270 | 270 | 11,000 |
1992/07/31 | 290 | 290 | 279 | 279 | 7,000 |
1992/07/29 | 295 | 295 | 295 | 295 | 4,000 |
1992/07/28 | 300 | 303 | 295 | 295 | 16,000 |
1992/07/27 | 319 | 319 | 300 | 300 | 10,000 |
1992/07/24 | 319 | 319 | 319 | 319 | 1,000 |
1992/07/23 | 320 | 320 | 320 | 320 | 12,000 |
1992/07/22 | 320 | 320 | 320 | 320 | 2,000 |
1992/07/16 | 340 | 340 | 340 | 340 | 2,000 |
1992/07/14 | 342 | 342 | 340 | 340 | 2,000 |
1992/07/13 | 340 | 340 | 340 | 340 | 8,000 |
1992/07/10 | 340 | 340 | 340 | 340 | 4,000 |
1992/07/09 | 315 | 315 | 315 | 315 | 6,000 |
1992/07/07 | 344 | 344 | 344 | 344 | 1,000 |
1992/07/06 | 345 | 345 | 345 | 345 | 3,000 |
1992/07/03 | 320 | 330 | 318 | 330 | 32,000 |
1992/07/02 | 315 | 320 | 315 | 320 | 18,000 |
1992/06/30 | 310 | 310 | 310 | 310 | 2,000 |
1992/06/29 | 310 | 310 | 310 | 310 | 4,000 |
1992/06/25 | 310 | 310 | 310 | 310 | 3,000 |
1992/06/24 | 305 | 305 | 305 | 305 | 1,000 |
1992/06/23 | 330 | 330 | 305 | 305 | 8,000 |
1992/06/19 | 330 | 330 | 330 | 330 | 1,000 |
1992/06/18 | 330 | 330 | 330 | 330 | 2,000 |
1992/06/17 | 332 | 334 | 330 | 332 | 9,000 |
1992/06/16 | 346 | 346 | 334 | 334 | 15,000 |
1992/06/15 | 365 | 365 | 346 | 346 | 21,000 |
1992/06/12 | 368 | 368 | 365 | 365 | 5,000 |
1992/06/10 | 370 | 370 | 370 | 370 | 3,000 |
1992/06/09 | 370 | 370 | 370 | 370 | 1,000 |
1992/06/08 | 370 | 370 | 370 | 370 | 1,000 |
1992/06/05 | 378 | 378 | 378 | 378 | 1,000 |
1992/06/04 | 384 | 384 | 384 | 384 | 5,000 |
1992/06/03 | 380 | 380 | 380 | 380 | 4,000 |
1992/06/01 | 390 | 390 | 390 | 390 | 3,000 |
1992/05/28 | 390 | 390 | 390 | 390 | 1,000 |
1992/05/27 | 395 | 395 | 390 | 391 | 7,000 |
1992/05/26 | 395 | 395 | 395 | 395 | 3,000 |
1992/05/25 | 395 | 395 | 395 | 395 | 1,000 |
1992/05/22 | 400 | 400 | 400 | 400 | 5,000 |
1992/05/21 | 385 | 393 | 385 | 393 | 9,000 |
1992/05/20 | 402 | 402 | 389 | 390 | 21,000 |
1992/05/19 | 415 | 415 | 402 | 410 | 30,000 |
1992/05/18 | 411 | 420 | 411 | 412 | 14,000 |
1992/05/15 | 419 | 421 | 415 | 415 | 24,000 |
1992/05/14 | 423 | 423 | 421 | 423 | 9,000 |
1992/05/13 | 409 | 409 | 401 | 408 | 37,000 |
1992/05/12 | 405 | 410 | 405 | 410 | 11,000 |
1992/05/11 | 380 | 390 | 375 | 390 | 20,000 |
1992/05/08 | 371 | 372 | 365 | 365 | 54,000 |
1992/05/07 | 365 | 371 | 365 | 370 | 34,000 |
1992/05/06 | 365 | 365 | 362 | 362 | 8,000 |
1992/05/01 | 357 | 357 | 357 | 357 | 2,000 |
1992/04/30 | 361 | 365 | 360 | 365 | 5,000 |
1992/04/28 | 361 | 365 | 361 | 365 | 5,000 |
1992/04/27 | 366 | 366 | 360 | 360 | 20,000 |
1992/04/24 | 365 | 365 | 360 | 365 | 9,000 |
1992/04/23 | 364 | 365 | 356 | 365 | 12,000 |
1992/04/22 | 370 | 370 | 370 | 370 | 4,000 |
1992/04/21 | 370 | 370 | 370 | 370 | 3,000 |
1992/04/20 | 390 | 390 | 380 | 380 | 3,000 |
1992/04/17 | 371 | 393 | 371 | 390 | 10,000 |
1992/04/16 | 360 | 367 | 360 | 360 | 45,000 |
1992/04/15 | 354 | 360 | 350 | 360 | 28,000 |
1992/04/14 | 359 | 359 | 359 | 359 | 1,000 |
1992/04/13 | 365 | 365 | 355 | 358 | 12,000 |
1992/04/10 | 370 | 370 | 370 | 370 | 8,000 |
1992/04/09 | 350 | 350 | 350 | 350 | 1,000 |
1992/04/08 | 370 | 370 | 360 | 360 | 8,000 |
1992/04/06 | 375 | 375 | 365 | 370 | 12,000 |
1992/04/03 | 378 | 380 | 378 | 378 | 7,000 |
1992/04/02 | 408 | 408 | 388 | 388 | 5,000 |
1992/03/31 | 411 | 420 | 410 | 410 | 4,000 |
1992/03/30 | 410 | 410 | 410 | 410 | 1,000 |
1992/03/27 | 426 | 426 | 420 | 420 | 9,000 |
1992/03/26 | 426 | 426 | 425 | 425 | 3,000 |
1992/03/24 | 422 | 422 | 416 | 416 | 23,000 |
1992/03/23 | 421 | 423 | 420 | 420 | 29,000 |
1992/03/19 | 430 | 430 | 420 | 420 | 9,000 |
1992/03/18 | 440 | 440 | 440 | 440 | 2,000 |
1992/03/17 | 450 | 451 | 450 | 450 | 18,000 |
1992/03/16 | 460 | 461 | 460 | 460 | 5,000 |
1992/03/13 | 470 | 470 | 470 | 470 | 1,000 |
1992/03/12 | 473 | 473 | 473 | 473 | 1,000 |
1992/03/11 | 468 | 468 | 468 | 468 | 1,000 |
1992/03/10 | 472 | 472 | 472 | 472 | 2,000 |
1992/03/09 | 469 | 469 | 464 | 464 | 6,000 |
1992/03/06 | 480 | 480 | 480 | 480 | 13,000 |
1992/03/05 | 495 | 495 | 492 | 492 | 2,000 |
1992/03/04 | 500 | 500 | 495 | 495 | 11,000 |
1992/02/27 | 500 | 500 | 500 | 500 | 1,000 |
1992/02/26 | 490 | 500 | 490 | 500 | 4,000 |
1992/02/25 | 490 | 490 | 490 | 490 | 2,000 |
1992/02/24 | 490 | 490 | 490 | 490 | 1,000 |
1992/02/20 | 490 | 490 | 490 | 490 | 6,000 |
1992/02/18 | 501 | 501 | 500 | 500 | 4,000 |
1992/02/17 | 510 | 510 | 510 | 510 | 3,000 |
1992/02/14 | 510 | 510 | 510 | 510 | 2,000 |
1992/02/13 | 521 | 530 | 520 | 520 | 38,000 |
1992/02/12 | 521 | 521 | 521 | 521 | 29,000 |
1992/02/10 | 530 | 530 | 520 | 520 | 6,000 |
1992/02/06 | 520 | 520 | 520 | 520 | 1,000 |
1992/02/04 | 507 | 507 | 506 | 506 | 3,000 |
1992/02/03 | 506 | 506 | 506 | 506 | 1,000 |
1992/01/31 | 500 | 501 | 500 | 501 | 5,000 |
1992/01/30 | 500 | 500 | 500 | 500 | 3,000 |
1992/01/29 | 490 | 490 | 490 | 490 | 1,000 |
1992/01/27 | 490 | 490 | 490 | 490 | 3,000 |
1992/01/24 | 491 | 491 | 490 | 490 | 3,000 |
1992/01/23 | 490 | 490 | 490 | 490 | 2,000 |
1992/01/22 | 480 | 480 | 480 | 480 | 4,000 |
1992/01/21 | 500 | 500 | 490 | 490 | 9,000 |
1992/01/20 | 530 | 530 | 520 | 520 | 15,000 |
1992/01/17 | 530 | 530 | 530 | 530 | 3,000 |
1992/01/16 | 521 | 521 | 521 | 521 | 1,000 |
1992/01/14 | 520 | 520 | 520 | 520 | 5,000 |
1992/01/13 | 521 | 521 | 520 | 520 | 3,000 |
1992/01/10 | 545 | 545 | 535 | 535 | 18,000 |
1992/01/08 | 545 | 545 | 545 | 545 | 1,000 |
1992/01/07 | 551 | 551 | 546 | 546 | 2,000 |