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 |
---|---|---|---|---|---|
2007/12/28 | 145 | 149 | 144 | 149 | 71,000 |
2007/12/27 | 150 | 150 | 147 | 150 | 84,000 |
2007/12/26 | 141 | 145 | 140 | 145 | 33,000 |
2007/12/25 | 141 | 145 | 139 | 139 | 82,000 |
2007/12/21 | 141 | 143 | 136 | 139 | 96,000 |
2007/12/20 | 142 | 148 | 135 | 139 | 161,000 |
2007/12/19 | 145 | 147 | 143 | 143 | 41,000 |
2007/12/18 | 145 | 149 | 145 | 147 | 67,000 |
2007/12/17 | 150 | 150 | 144 | 150 | 76,000 |
2007/12/14 | 154 | 154 | 151 | 152 | 22,000 |
2007/12/13 | 155 | 156 | 152 | 152 | 52,000 |
2007/12/12 | 154 | 155 | 152 | 155 | 41,000 |
2007/12/11 | 155 | 156 | 154 | 156 | 54,000 |
2007/12/10 | 156 | 156 | 155 | 155 | 35,000 |
2007/12/07 | 153 | 156 | 153 | 154 | 50,000 |
2007/12/06 | 154 | 154 | 149 | 151 | 55,000 |
2007/12/05 | 150 | 154 | 150 | 153 | 48,000 |
2007/12/04 | 153 | 153 | 151 | 151 | 73,000 |
2007/12/03 | 158 | 158 | 154 | 156 | 31,000 |
2007/11/30 | 156 | 158 | 154 | 158 | 52,000 |
2007/11/29 | 153 | 158 | 153 | 157 | 41,000 |
2007/11/28 | 151 | 153 | 146 | 153 | 55,000 |
2007/11/27 | 144 | 150 | 144 | 150 | 21,000 |
2007/11/26 | 146 | 149 | 144 | 149 | 58,000 |
2007/11/22 | 145 | 145 | 140 | 145 | 101,000 |
2007/11/21 | 153 | 153 | 147 | 149 | 46,000 |
2007/11/20 | 149 | 157 | 141 | 157 | 113,000 |
2007/11/19 | 156 | 157 | 151 | 155 | 84,000 |
2007/11/16 | 154 | 157 | 152 | 155 | 61,000 |
2007/11/15 | 155 | 159 | 153 | 157 | 213,000 |
2007/11/14 | 156 | 157 | 150 | 152 | 271,000 |
2007/11/13 | 147 | 156 | 138 | 146 | 768,000 |
2007/11/12 | 171 | 172 | 163 | 172 | 41,000 |
2007/11/09 | 176 | 176 | 172 | 176 | 19,000 |
2007/11/08 | 173 | 180 | 165 | 180 | 101,000 |
2007/11/07 | 183 | 183 | 177 | 183 | 16,000 |
2007/11/06 | 184 | 184 | 179 | 183 | 9,000 |
2007/11/05 | 185 | 185 | 180 | 180 | 22,000 |
2007/11/02 | 182 | 186 | 182 | 186 | 13,000 |
2007/11/01 | 188 | 188 | 185 | 185 | 30,000 |
2007/10/31 | 188 | 188 | 184 | 187 | 31,000 |
2007/10/30 | 190 | 190 | 185 | 190 | 74,000 |
2007/10/29 | 195 | 203 | 191 | 191 | 51,000 |
2007/10/26 | 195 | 196 | 190 | 196 | 18,000 |
2007/10/25 | 197 | 197 | 189 | 197 | 25,000 |
2007/10/24 | 196 | 196 | 191 | 191 | 16,000 |
2007/10/23 | 192 | 196 | 192 | 196 | 8,000 |
2007/10/22 | 195 | 195 | 190 | 191 | 30,000 |
2007/10/19 | 197 | 198 | 197 | 198 | 10,000 |
2007/10/18 | 200 | 200 | 198 | 200 | 32,000 |
2007/10/17 | 204 | 204 | 198 | 198 | 67,000 |
2007/10/16 | 204 | 207 | 203 | 205 | 86,000 |
2007/10/15 | 199 | 206 | 199 | 206 | 135,000 |
2007/10/12 | 196 | 199 | 196 | 198 | 93,000 |
2007/10/11 | 192 | 197 | 192 | 195 | 84,000 |
2007/10/10 | 195 | 195 | 190 | 193 | 31,000 |
2007/10/09 | 187 | 194 | 187 | 193 | 94,000 |
2007/10/05 | 186 | 186 | 183 | 183 | 41,000 |
2007/10/04 | 185 | 187 | 185 | 185 | 12,000 |
2007/10/03 | 184 | 187 | 184 | 187 | 31,000 |
2007/10/02 | 190 | 190 | 182 | 184 | 53,000 |
2007/10/01 | 184 | 187 | 184 | 186 | 51,000 |
2007/09/28 | 190 | 192 | 187 | 188 | 14,000 |
2007/09/27 | 186 | 192 | 186 | 192 | 72,000 |
2007/09/26 | 180 | 187 | 180 | 186 | 47,000 |
2007/09/25 | 179 | 182 | 179 | 182 | 40,000 |
2007/09/21 | 178 | 182 | 176 | 182 | 20,000 |
2007/09/20 | 179 | 182 | 178 | 182 | 13,000 |
2007/09/19 | 178 | 180 | 176 | 179 | 37,000 |
2007/09/18 | 177 | 181 | 174 | 178 | 29,000 |
2007/09/14 | 176 | 184 | 174 | 184 | 24,000 |
2007/09/13 | 175 | 184 | 173 | 181 | 65,000 |
2007/09/12 | 183 | 183 | 176 | 180 | 33,000 |
2007/09/11 | 181 | 184 | 180 | 181 | 39,000 |
2007/09/10 | 175 | 188 | 175 | 188 | 28,000 |
2007/09/07 | 183 | 185 | 179 | 185 | 22,000 |
2007/09/06 | 183 | 185 | 182 | 185 | 9,000 |
2007/09/05 | 189 | 189 | 180 | 187 | 46,000 |
2007/09/04 | 187 | 188 | 184 | 188 | 31,000 |
2007/09/03 | 186 | 186 | 183 | 186 | 11,000 |
2007/08/31 | 178 | 187 | 178 | 187 | 15,000 |
2007/08/30 | 183 | 185 | 177 | 178 | 27,000 |
2007/08/29 | 180 | 183 | 178 | 181 | 54,000 |
2007/08/28 | 189 | 189 | 183 | 189 | 28,000 |
2007/08/27 | 187 | 189 | 181 | 189 | 37,000 |
2007/08/24 | 184 | 186 | 180 | 185 | 47,000 |
2007/08/23 | 177 | 189 | 176 | 189 | 68,000 |
2007/08/22 | 175 | 179 | 173 | 179 | 24,000 |
2007/08/21 | 170 | 176 | 170 | 176 | 42,000 |
2007/08/20 | 174 | 176 | 168 | 168 | 89,000 |
2007/08/17 | 184 | 184 | 161 | 162 | 153,000 |
2007/08/16 | 187 | 187 | 181 | 185 | 54,000 |
2007/08/15 | 187 | 192 | 185 | 192 | 129,000 |
2007/08/14 | 189 | 197 | 187 | 197 | 21,000 |
2007/08/13 | 192 | 197 | 188 | 192 | 47,000 |
2007/08/10 | 194 | 199 | 190 | 192 | 101,000 |
2007/08/09 | 200 | 205 | 191 | 204 | 175,000 |
2007/08/08 | 205 | 205 | 200 | 201 | 74,000 |
2007/08/07 | 212 | 212 | 205 | 205 | 79,000 |
2007/08/06 | 206 | 213 | 202 | 213 | 164,000 |
2007/08/03 | 211 | 214 | 209 | 209 | 14,000 |
2007/08/02 | 209 | 211 | 207 | 210 | 74,000 |
2007/08/01 | 207 | 209 | 204 | 207 | 263,000 |
2007/07/31 | 206 | 218 | 205 | 208 | 167,000 |
2007/07/30 | 203 | 205 | 199 | 204 | 49,000 |
2007/07/27 | 201 | 210 | 200 | 205 | 82,000 |
2007/07/26 | 206 | 220 | 206 | 208 | 140,000 |
2007/07/25 | 206 | 209 | 202 | 209 | 68,000 |
2007/07/24 | 207 | 209 | 205 | 205 | 11,000 |
2007/07/23 | 207 | 210 | 205 | 210 | 19,000 |
2007/07/20 | 216 | 218 | 207 | 213 | 109,000 |
2007/07/19 | 214 | 216 | 213 | 216 | 31,000 |
2007/07/18 | 222 | 222 | 210 | 216 | 100,000 |
2007/07/17 | 219 | 225 | 219 | 221 | 72,000 |
2007/07/13 | 225 | 225 | 219 | 221 | 69,000 |
2007/07/12 | 226 | 226 | 217 | 225 | 70,000 |
2007/07/11 | 220 | 227 | 216 | 223 | 151,000 |
2007/07/10 | 226 | 230 | 218 | 222 | 275,000 |
2007/07/09 | 211 | 225 | 210 | 223 | 305,000 |
2007/07/06 | 211 | 211 | 207 | 209 | 66,000 |
2007/07/05 | 209 | 214 | 207 | 209 | 83,000 |
2007/07/04 | 212 | 212 | 208 | 211 | 47,000 |
2007/07/03 | 212 | 215 | 209 | 211 | 99,000 |
2007/07/02 | 208 | 212 | 206 | 212 | 47,000 |
2007/06/29 | 205 | 212 | 205 | 208 | 67,000 |
2007/06/28 | 202 | 210 | 201 | 207 | 51,000 |
2007/06/27 | 206 | 209 | 200 | 201 | 118,000 |
2007/06/26 | 215 | 215 | 204 | 210 | 143,000 |
2007/06/25 | 219 | 219 | 212 | 217 | 102,000 |
2007/06/22 | 217 | 225 | 214 | 221 | 163,000 |
2007/06/21 | 214 | 217 | 211 | 216 | 81,000 |
2007/06/20 | 214 | 219 | 214 | 217 | 103,000 |
2007/06/19 | 225 | 230 | 215 | 218 | 179,000 |
2007/06/18 | 222 | 231 | 217 | 230 | 160,000 |
2007/06/15 | 215 | 223 | 210 | 222 | 112,000 |
2007/06/14 | 212 | 214 | 209 | 212 | 64,000 |
2007/06/13 | 212 | 215 | 205 | 215 | 173,000 |
2007/06/12 | 221 | 224 | 209 | 217 | 211,000 |
2007/06/11 | 237 | 238 | 222 | 226 | 192,000 |
2007/06/08 | 228 | 234 | 228 | 234 | 130,000 |
2007/06/07 | 232 | 237 | 222 | 237 | 364,000 |
2007/06/06 | 245 | 249 | 226 | 238 | 878,000 |
2007/06/05 | 224 | 252 | 222 | 242 | 2,781,000 |
2007/06/04 | 195 | 209 | 194 | 207 | 633,000 |
2007/06/01 | 190 | 195 | 190 | 191 | 334,000 |
2007/05/31 | 180 | 188 | 179 | 187 | 186,000 |
2007/05/30 | 179 | 182 | 179 | 180 | 42,000 |
2007/05/29 | 180 | 182 | 179 | 181 | 73,000 |
2007/05/28 | 180 | 182 | 180 | 180 | 37,000 |
2007/05/25 | 183 | 183 | 178 | 180 | 87,000 |
2007/05/24 | 186 | 186 | 183 | 183 | 55,000 |
2007/05/23 | 188 | 190 | 184 | 186 | 114,000 |
2007/05/22 | 186 | 190 | 184 | 188 | 193,000 |
2007/05/21 | 180 | 189 | 177 | 186 | 279,000 |
2007/05/18 | 176 | 177 | 174 | 175 | 33,000 |
2007/05/17 | 177 | 180 | 177 | 177 | 14,000 |
2007/05/16 | 179 | 179 | 175 | 177 | 54,000 |
2007/05/15 | 179 | 180 | 178 | 180 | 23,000 |
2007/05/14 | 182 | 183 | 178 | 178 | 84,000 |
2007/05/11 | 180 | 181 | 180 | 180 | 48,000 |
2007/05/10 | 183 | 186 | 180 | 183 | 98,000 |
2007/05/09 | 179 | 180 | 179 | 180 | 19,000 |
2007/05/08 | 183 | 183 | 179 | 182 | 33,000 |
2007/05/07 | 183 | 184 | 180 | 183 | 55,000 |
2007/05/02 | 176 | 182 | 176 | 182 | 44,000 |
2007/05/01 | 176 | 178 | 173 | 177 | 81,000 |
2007/04/27 | 175 | 178 | 175 | 178 | 26,000 |
2007/04/26 | 175 | 176 | 174 | 176 | 24,000 |
2007/04/25 | 177 | 177 | 172 | 177 | 58,000 |
2007/04/24 | 176 | 177 | 173 | 177 | 58,000 |
2007/04/23 | 176 | 178 | 175 | 176 | 17,000 |
2007/04/20 | 174 | 176 | 174 | 175 | 14,000 |
2007/04/19 | 173 | 176 | 172 | 174 | 24,000 |
2007/04/18 | 174 | 175 | 173 | 175 | 18,000 |
2007/04/17 | 179 | 179 | 174 | 175 | 36,000 |
2007/04/16 | 178 | 179 | 177 | 177 | 22,000 |
2007/04/13 | 178 | 180 | 175 | 179 | 73,000 |
2007/04/12 | 177 | 179 | 177 | 179 | 17,000 |
2007/04/11 | 181 | 181 | 178 | 178 | 46,000 |
2007/04/10 | 180 | 181 | 180 | 180 | 10,000 |
2007/04/09 | 179 | 180 | 179 | 179 | 11,000 |
2007/04/06 | 180 | 180 | 178 | 179 | 14,000 |
2007/04/05 | 178 | 180 | 178 | 180 | 15,000 |
2007/04/04 | 179 | 182 | 179 | 180 | 38,000 |
2007/04/03 | 180 | 180 | 176 | 176 | 97,000 |
2007/04/02 | 186 | 186 | 180 | 181 | 52,000 |
2007/03/30 | 187 | 187 | 184 | 185 | 52,000 |
2007/03/29 | 187 | 187 | 186 | 186 | 37,000 |
2007/03/28 | 190 | 190 | 188 | 189 | 10,000 |
2007/03/27 | 191 | 191 | 190 | 190 | 3,000 |
2007/03/26 | 192 | 193 | 192 | 192 | 56,000 |
2007/03/23 | 192 | 192 | 190 | 191 | 37,000 |
2007/03/22 | 192 | 193 | 192 | 192 | 30,000 |
2007/03/20 | 191 | 192 | 190 | 190 | 14,000 |
2007/03/19 | 189 | 190 | 188 | 190 | 38,000 |
2007/03/16 | 192 | 192 | 189 | 190 | 26,000 |
2007/03/15 | 194 | 194 | 190 | 191 | 63,000 |
2007/03/14 | 194 | 195 | 188 | 192 | 95,000 |
2007/03/13 | 200 | 201 | 199 | 199 | 90,000 |
2007/03/12 | 195 | 198 | 195 | 198 | 42,000 |
2007/03/09 | 196 | 198 | 192 | 194 | 32,000 |
2007/03/08 | 189 | 195 | 189 | 193 | 32,000 |
2007/03/07 | 192 | 196 | 189 | 189 | 71,000 |
2007/03/06 | 180 | 192 | 180 | 192 | 74,000 |
2007/03/05 | 194 | 194 | 183 | 183 | 96,000 |
2007/03/02 | 191 | 196 | 189 | 195 | 92,000 |
2007/03/01 | 198 | 203 | 194 | 196 | 97,000 |
2007/02/28 | 179 | 198 | 179 | 198 | 354,000 |
2007/02/27 | 216 | 218 | 208 | 211 | 122,000 |
2007/02/26 | 219 | 219 | 214 | 215 | 297,000 |
2007/02/23 | 195 | 212 | 195 | 212 | 616,000 |
2007/02/22 | 187 | 193 | 185 | 192 | 164,000 |
2007/02/21 | 187 | 189 | 187 | 188 | 72,000 |
2007/02/20 | 188 | 189 | 186 | 189 | 23,000 |
2007/02/19 | 187 | 188 | 186 | 188 | 28,000 |
2007/02/16 | 189 | 189 | 187 | 187 | 30,000 |
2007/02/15 | 191 | 192 | 189 | 190 | 48,000 |
2007/02/14 | 193 | 193 | 191 | 191 | 73,000 |
2007/02/13 | 186 | 191 | 185 | 191 | 111,000 |
2007/02/09 | 186 | 186 | 182 | 186 | 25,000 |
2007/02/08 | 189 | 189 | 186 | 186 | 33,000 |
2007/02/07 | 190 | 190 | 188 | 189 | 86,000 |
2007/02/06 | 190 | 194 | 189 | 190 | 98,000 |
2007/02/05 | 192 | 194 | 186 | 189 | 78,000 |
2007/02/02 | 194 | 194 | 191 | 191 | 46,000 |
2007/02/01 | 187 | 194 | 186 | 193 | 419,000 |
2007/01/31 | 188 | 188 | 186 | 187 | 17,000 |
2007/01/30 | 189 | 189 | 188 | 188 | 11,000 |
2007/01/29 | 188 | 189 | 187 | 189 | 29,000 |
2007/01/26 | 190 | 192 | 187 | 192 | 43,000 |
2007/01/25 | 196 | 196 | 189 | 194 | 40,000 |
2007/01/24 | 197 | 197 | 193 | 193 | 65,000 |
2007/01/23 | 190 | 195 | 190 | 192 | 51,000 |
2007/01/22 | 194 | 197 | 191 | 192 | 55,000 |
2007/01/19 | 188 | 193 | 187 | 193 | 115,000 |
2007/01/18 | 185 | 188 | 184 | 188 | 35,000 |
2007/01/17 | 183 | 185 | 183 | 185 | 26,000 |
2007/01/16 | 184 | 185 | 184 | 184 | 37,000 |
2007/01/15 | 183 | 190 | 182 | 183 | 59,000 |
2007/01/12 | 179 | 180 | 179 | 180 | 32,000 |
2007/01/11 | 178 | 178 | 175 | 178 | 25,000 |
2007/01/10 | 175 | 177 | 175 | 177 | 5,000 |
2007/01/09 | 176 | 176 | 172 | 174 | 27,000 |
2007/01/05 | 180 | 180 | 176 | 176 | 25,000 |
2007/01/04 | 181 | 181 | 179 | 179 | 11,000 |