日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 161 164 161 163 165,000
2004/12/29 163 164 160 164 48,000
2004/12/28 161 163 160 163 27,000
2004/12/27 163 165 160 160 62,000
2004/12/24 160 162 158 162 111,000
2004/12/22 159 161 159 159 68,000
2004/12/21 160 160 157 158 61,000
2004/12/20 161 161 158 160 38,000
2004/12/17 155 162 155 162 108,000
2004/12/16 156 157 156 157 22,000
2004/12/15 157 159 156 156 50,000
2004/12/14 157 160 157 159 31,000
2004/12/13 157 157 156 156 29,000
2004/12/10 160 160 157 157 39,000
2004/12/09 161 161 157 158 65,000
2004/12/08 160 161 160 161 20,000
2004/12/07 160 162 160 161 40,000
2004/12/06 162 163 160 160 75,000
2004/12/03 162 163 161 161 41,000
2004/12/02 163 163 161 161 19,000
2004/12/01 160 163 160 161 61,000
2004/11/30 163 163 159 160 139,000
2004/11/29 165 167 162 163 77,000
2004/11/26 167 169 164 164 50,000
2004/11/25 166 166 163 166 29,000
2004/11/24 163 164 162 164 13,000
2004/11/22 168 168 161 163 92,000
2004/11/19 168 170 165 170 199,000
2004/11/18 164 168 163 166 69,000
2004/11/17 163 164 162 164 29,000
2004/11/16 164 164 163 163 25,000
2004/11/15 162 164 161 164 34,000
2004/11/12 161 163 161 163 30,000
2004/11/11 163 164 160 161 66,000
2004/11/10 165 165 163 163 91,000
2004/11/09 165 165 164 164 8,000
2004/11/08 166 167 164 164 31,000
2004/11/05 165 165 163 164 53,000
2004/11/04 166 167 164 165 31,000
2004/11/02 165 172 163 167 130,000
2004/11/01 156 169 155 165 243,000
2004/10/29 162 164 159 160 38,000
2004/10/28 160 163 160 161 19,000
2004/10/27 160 161 160 160 37,000
2004/10/26 163 163 158 159 61,000
2004/10/25 163 164 163 163 15,000
2004/10/22 160 163 160 163 24,000
2004/10/21 163 163 161 161 23,000
2004/10/20 162 165 162 163 26,000
2004/10/19 165 165 164 165 27,000
2004/10/18 166 168 163 163 33,000
2004/10/15 162 168 162 168 45,000
2004/10/14 172 172 167 169 35,000
2004/10/13 171 174 171 174 26,000
2004/10/12 171 172 171 171 34,000
2004/10/08 172 172 171 172 24,000
2004/10/07 175 177 173 174 23,000
2004/10/06 170 177 170 177 46,000
2004/10/05 180 180 166 171 63,000
2004/10/04 169 182 169 181 240,000
2004/10/01 172 174 170 172 65,000
2004/09/30 168 173 167 173 52,000
2004/09/29 168 169 163 168 42,000
2004/09/28 160 165 157 165 78,000
2004/09/27 160 161 157 160 68,000
2004/09/24 159 161 158 160 37,000
2004/09/22 165 165 160 160 23,000
2004/09/21 163 165 161 165 43,000
2004/09/17 166 166 163 164 57,000
2004/09/16 168 170 164 166 49,000
2004/09/15 176 176 170 170 92,000
2004/09/14 174 175 172 175 75,000
2004/09/13 177 178 173 173 84,000
2004/09/10 184 184 177 180 151,000
2004/09/09 190 196 185 186 822,000
2004/09/08 171 184 169 184 201,000
2004/09/07 173 174 172 172 32,000
2004/09/06 167 174 167 171 83,000
2004/09/03 174 174 168 172 91,000
2004/09/02 177 178 173 173 111,000
2004/09/01 166 173 166 173 68,000
2004/08/31 169 170 167 169 23,000
2004/08/30 168 170 164 170 38,000
2004/08/27 163 166 163 163 31,000
2004/08/26 165 170 162 163 75,000
2004/08/25 162 165 160 163 85,000
2004/08/24 163 165 161 161 51,000
2004/08/23 164 168 164 167 37,000
2004/08/20 158 163 158 163 17,000
2004/08/19 158 160 158 159 13,000
2004/08/18 164 164 154 156 27,000
2004/08/17 163 167 161 161 25,000
2004/08/16 164 164 161 164 34,000
2004/08/13 165 166 161 166 17,000
2004/08/12 169 170 168 168 16,000
2004/08/11 173 173 168 168 46,000
2004/08/10 160 170 158 168 126,000
2004/08/09 156 160 155 160 44,000
2004/08/06 154 161 154 160 51,000
2004/08/05 163 164 157 164 57,000
2004/08/04 167 167 152 163 152,000
2004/08/03 169 171 168 168 71,000
2004/08/02 170 172 168 168 53,000
2004/07/30 164 168 164 166 74,000
2004/07/29 172 172 164 164 120,000
2004/07/28 169 174 165 171 121,000
2004/07/27 180 180 163 164 228,000
2004/07/26 189 189 180 180 139,000
2004/07/23 183 193 182 190 231,000
2004/07/22 185 185 181 181 224,000
2004/07/21 190 190 186 186 279,000
2004/07/20 196 196 186 191 142,000
2004/07/16 193 198 185 196 414,000
2004/07/15 203 209 189 191 587,000
2004/07/14 213 216 192 192 1,401,000
2004/07/13 194 225 191 217 3,151,000
2004/07/12 203 205 184 184 2,350,000
2004/07/09 165 208 165 208 4,545,000
2004/07/08 158 160 152 158 200,000
2004/07/07 154 159 153 153 76,000
2004/07/06 155 162 155 155 152,000
2004/07/05 154 154 151 153 145,000
2004/07/02 157 157 155 155 96,000
2004/07/01 163 163 158 158 160,000
2004/06/30 162 164 156 161 542,000
2004/06/29 146 155 146 154 158,000
2004/06/28 142 144 139 144 119,000
2004/06/25 144 144 142 143 42,000
2004/06/24 144 144 141 142 48,000
2004/06/23 143 144 142 143 67,000
2004/06/22 145 146 143 143 62,000
2004/06/21 144 146 144 146 74,000
2004/06/18 147 147 144 144 81,000
2004/06/17 147 148 145 147 59,000
2004/06/16 147 147 146 146 56,000
2004/06/15 146 146 143 146 56,000
2004/06/14 144 148 144 147 94,000
2004/06/11 139 142 139 142 80,000
2004/06/10 140 140 137 139 50,000
2004/06/09 139 143 139 139 140,000
2004/06/08 136 137 135 137 53,000
2004/06/07 131 134 130 134 95,000
2004/06/04 132 133 128 130 92,000
2004/06/03 137 139 135 135 51,000
2004/06/02 138 139 137 137 31,000
2004/06/01 139 139 138 138 80,000
2004/05/31 138 139 138 139 13,000
2004/05/28 139 139 138 139 21,000
2004/05/27 144 144 138 138 40,000
2004/05/26 142 145 141 142 44,000
2004/05/25 147 147 143 143 58,000
2004/05/24 149 149 143 144 137,000
2004/05/21 132 144 132 140 85,000
2004/05/20 133 133 130 133 92,000
2004/05/19 128 133 126 133 105,000
2004/05/18 120 125 119 125 154,000
2004/05/17 136 136 121 122 54,000
2004/05/14 136 138 134 136 43,000
2004/05/13 141 141 136 136 29,000
2004/05/12 135 143 135 143 77,000
2004/05/11 133 140 128 128 161,000
2004/05/10 145 147 133 133 175,000
2004/05/07 152 155 150 153 103,000
2004/05/06 162 162 150 150 122,000
2004/04/30 160 161 159 160 104,000
2004/04/28 161 164 159 164 52,000
2004/04/27 163 164 160 162 177,000
2004/04/26 166 166 163 163 102,000
2004/04/23 171 171 165 167 127,000
2004/04/22 169 169 165 166 58,000
2004/04/21 162 165 161 163 86,000
2004/04/20 168 168 163 163 58,000
2004/04/19 172 172 156 163 165,000
2004/04/16 168 168 160 164 139,000
2004/04/15 171 175 162 163 232,000
2004/04/14 164 167 162 167 154,000
2004/04/13 157 160 157 159 114,000
2004/04/12 153 159 150 157 232,000
2004/04/09 161 162 155 158 154,000
2004/04/08 164 166 160 164 121,000
2004/04/07 166 166 162 162 74,000
2004/04/06 169 169 163 166 172,000
2004/04/05 163 172 162 164 233,000
2004/04/02 165 166 160 162 164,000
2004/04/01 170 172 164 167 209,000
2004/03/31 172 173 165 169 386,000
2004/03/30 159 171 158 169 677,000
2004/03/29 156 156 152 155 153,000
2004/03/26 159 160 148 151 552,000
2004/03/25 148 154 147 154 650,000
2004/03/24 143 144 138 144 230,000
2004/03/23 139 140 136 138 74,000
2004/03/22 138 139 136 139 87,000
2004/03/19 136 141 136 138 90,000
2004/03/18 139 142 137 140 156,000
2004/03/17 140 140 138 140 174,000
2004/03/16 143 143 139 140 146,000
2004/03/15 140 144 138 142 300,000
2004/03/12 137 140 134 138 293,000
2004/03/11 134 137 133 137 114,000
2004/03/10 139 139 135 137 66,000
2004/03/09 138 138 134 137 66,000
2004/03/08 140 143 137 137 151,000
2004/03/05 134 137 134 136 113,000
2004/03/04 131 132 130 131 55,000
2004/03/03 130 132 130 131 64,000
2004/03/02 130 130 127 129 47,000
2004/03/01 128 130 127 127 50,000
2004/02/27 127 128 126 128 99,000
2004/02/26 129 129 127 127 15,000
2004/02/25 128 130 127 128 52,000
2004/02/24 132 133 128 128 35,000
2004/02/23 127 131 126 131 51,000
2004/02/20 128 128 127 128 21,000
2004/02/19 127 128 126 126 70,000
2004/02/18 128 129 127 127 46,000
2004/02/17 128 129 127 127 69,000
2004/02/16 127 128 127 127 23,000
2004/02/13 129 129 126 127 55,000
2004/02/12 126 130 126 129 26,000
2004/02/10 128 130 125 128 60,000
2004/02/09 133 133 127 127 94,000
2004/02/06 134 137 130 133 117,000
2004/02/05 126 134 125 133 116,000
2004/02/04 127 130 126 126 69,000
2004/02/03 126 127 125 126 58,000
2004/02/02 127 129 125 127 46,000
2004/01/30 126 129 126 127 20,000
2004/01/29 126 127 124 126 84,000
2004/01/28 130 132 129 130 89,000
2004/01/27 135 136 134 135 62,000
2004/01/26 140 140 130 133 202,000
2004/01/23 136 141 136 140 90,000
2004/01/22 136 138 135 137 107,000
2004/01/21 140 148 138 138 696,000
2004/01/20 136 140 135 140 491,000
2004/01/19 130 136 130 136 165,000
2004/01/16 131 132 126 129 119,000
2004/01/15 128 134 128 130 218,000
2004/01/14 127 128 125 125 56,000
2004/01/13 128 128 125 125 74,000
2004/01/09 131 132 124 127 221,000
2004/01/08 122 130 121 129 293,000
2004/01/07 120 122 120 120 82,000
2004/01/06 121 122 119 120 108,000
2004/01/05 119 120 119 120 60,000

このページの先頭へ