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 |
---|---|---|---|---|---|
1983/12/28 | 205 | 227 | 205 | 210 | 349,000 |
1983/12/27 | 194 | 204 | 191 | 204 | 159,000 |
1983/12/26 | 198 | 198 | 194 | 194 | 50,000 |
1983/12/24 | 194 | 200 | 194 | 200 | 12,000 |
1983/12/23 | 194 | 194 | 191 | 191 | 10,000 |
1983/12/22 | 194 | 194 | 190 | 194 | 19,000 |
1983/12/21 | 195 | 195 | 194 | 194 | 17,000 |
1983/12/20 | 194 | 195 | 182 | 194 | 37,000 |
1983/12/17 | 194 | 194 | 192 | 194 | 14,000 |
1983/12/16 | 195 | 195 | 192 | 192 | 12,000 |
1983/12/15 | 195 | 195 | 194 | 194 | 2,000 |
1983/12/13 | 196 | 196 | 195 | 195 | 2,000 |
1983/12/12 | 200 | 205 | 200 | 200 | 7,000 |
1983/12/09 | 200 | 203 | 200 | 202 | 12,000 |
1983/12/08 | 187 | 200 | 187 | 200 | 9,000 |
1983/12/07 | 194 | 195 | 190 | 190 | 6,000 |
1983/12/06 | 187 | 188 | 187 | 188 | 6,000 |
1983/12/05 | 185 | 185 | 185 | 185 | 5,000 |
1983/12/02 | 205 | 205 | 204 | 204 | 12,000 |
1983/12/01 | 194 | 198 | 192 | 198 | 5,000 |
1983/11/30 | 194 | 194 | 194 | 194 | 2,000 |
1983/11/26 | 184 | 186 | 184 | 184 | 18,000 |
1983/11/25 | 186 | 186 | 181 | 181 | 14,000 |
1983/11/24 | 200 | 200 | 198 | 198 | 10,000 |
1983/11/22 | 205 | 205 | 205 | 205 | 1,000 |
1983/11/21 | 205 | 205 | 200 | 200 | 11,000 |
1983/11/18 | 198 | 198 | 198 | 198 | 3,000 |
1983/11/15 | 199 | 199 | 195 | 195 | 5,000 |
1983/11/14 | 207 | 207 | 207 | 207 | 3,000 |
1983/11/11 | 205 | 207 | 205 | 207 | 6,000 |
1983/11/10 | 203 | 203 | 203 | 203 | 1,000 |
1983/11/09 | 202 | 202 | 202 | 202 | 6,000 |
1983/11/08 | 211 | 211 | 210 | 210 | 3,000 |
1983/11/07 | 211 | 211 | 211 | 211 | 5,000 |
1983/11/05 | 211 | 211 | 211 | 211 | 2,000 |
1983/11/04 | 202 | 210 | 202 | 210 | 7,000 |
1983/11/02 | 212 | 212 | 201 | 201 | 21,000 |
1983/11/01 | 212 | 213 | 211 | 211 | 12,000 |
1983/10/31 | 212 | 212 | 211 | 211 | 3,000 |
1983/10/29 | 219 | 219 | 211 | 211 | 9,000 |
1983/10/28 | 202 | 215 | 202 | 215 | 32,000 |
1983/10/27 | 211 | 211 | 211 | 211 | 23,000 |
1983/10/26 | 230 | 230 | 222 | 222 | 32,000 |
1983/10/25 | 232 | 232 | 220 | 232 | 106,000 |
1983/10/24 | 230 | 233 | 228 | 231 | 121,000 |
1983/10/22 | 229 | 232 | 228 | 228 | 100,000 |
1983/10/21 | 240 | 243 | 226 | 226 | 211,000 |
1983/10/20 | 215 | 236 | 215 | 236 | 428,000 |
1983/10/19 | 205 | 220 | 205 | 220 | 178,000 |
1983/10/18 | 190 | 190 | 190 | 190 | 4,000 |
1983/10/17 | 190 | 190 | 185 | 190 | 12,000 |
1983/10/15 | 189 | 190 | 189 | 190 | 8,000 |
1983/10/14 | 191 | 192 | 189 | 189 | 32,000 |
1983/10/13 | 190 | 191 | 190 | 191 | 11,000 |
1983/10/12 | 187 | 190 | 187 | 190 | 18,000 |
1983/10/11 | 185 | 186 | 185 | 186 | 5,000 |
1983/10/07 | 180 | 180 | 180 | 180 | 5,000 |
1983/10/05 | 180 | 180 | 180 | 180 | 9,000 |
1983/10/04 | 180 | 180 | 180 | 180 | 3,000 |
1983/10/03 | 177 | 183 | 177 | 183 | 2,000 |
1983/10/01 | 170 | 176 | 170 | 176 | 12,000 |
1983/09/30 | 176 | 176 | 176 | 176 | 2,000 |
1983/09/29 | 176 | 176 | 176 | 176 | 6,000 |
1983/09/28 | 176 | 176 | 176 | 176 | 15,000 |
1983/09/27 | 177 | 177 | 177 | 177 | 3,000 |
1983/09/26 | 176 | 176 | 176 | 176 | 13,000 |
1983/09/21 | 176 | 176 | 176 | 176 | 10,000 |
1983/09/20 | 176 | 176 | 176 | 176 | 3,000 |
1983/09/19 | 177 | 177 | 175 | 175 | 3,000 |
1983/09/16 | 178 | 183 | 178 | 183 | 7,000 |
1983/09/14 | 178 | 178 | 177 | 177 | 15,000 |
1983/09/09 | 183 | 183 | 177 | 177 | 7,000 |
1983/09/08 | 175 | 175 | 175 | 175 | 14,000 |
1983/09/07 | 176 | 176 | 176 | 176 | 1,000 |
1983/09/06 | 180 | 180 | 175 | 175 | 14,000 |
1983/09/05 | 182 | 183 | 182 | 182 | 9,000 |
1983/09/03 | 183 | 183 | 182 | 182 | 5,000 |
1983/09/02 | 184 | 184 | 184 | 184 | 6,000 |
1983/09/01 | 184 | 184 | 183 | 183 | 6,000 |
1983/08/31 | 183 | 185 | 183 | 184 | 5,000 |
1983/08/30 | 184 | 185 | 182 | 182 | 15,000 |
1983/08/26 | 185 | 185 | 183 | 183 | 8,000 |
1983/08/25 | 183 | 183 | 183 | 183 | 7,000 |
1983/08/24 | 184 | 184 | 184 | 184 | 2,000 |
1983/08/23 | 185 | 185 | 185 | 185 | 7,000 |
1983/08/22 | 185 | 185 | 185 | 185 | 1,000 |
1983/08/19 | 185 | 185 | 185 | 185 | 1,000 |
1983/08/18 | 183 | 190 | 183 | 190 | 5,000 |
1983/08/17 | 183 | 183 | 183 | 183 | 5,000 |
1983/08/16 | 183 | 183 | 183 | 183 | 3,000 |
1983/08/12 | 183 | 183 | 183 | 183 | 5,000 |
1983/08/11 | 184 | 184 | 183 | 183 | 3,000 |
1983/08/10 | 184 | 184 | 184 | 184 | 7,000 |
1983/08/09 | 183 | 183 | 182 | 182 | 10,000 |
1983/08/08 | 184 | 184 | 183 | 183 | 8,000 |
1983/08/06 | 184 | 185 | 184 | 185 | 4,000 |
1983/08/05 | 184 | 184 | 183 | 183 | 11,000 |
1983/08/04 | 183 | 183 | 183 | 183 | 1,000 |
1983/08/03 | 182 | 183 | 182 | 182 | 9,000 |
1983/08/02 | 184 | 185 | 182 | 182 | 13,000 |
1983/07/30 | 185 | 186 | 183 | 183 | 12,000 |
1983/07/29 | 188 | 188 | 183 | 183 | 6,000 |
1983/07/28 | 188 | 190 | 188 | 188 | 10,000 |
1983/07/27 | 199 | 199 | 188 | 188 | 5,000 |
1983/07/26 | 200 | 200 | 200 | 200 | 13,000 |
1983/07/25 | 181 | 181 | 181 | 181 | 4,000 |
1983/07/22 | 189 | 189 | 178 | 178 | 29,000 |
1983/07/20 | 201 | 201 | 199 | 199 | 17,000 |
1983/07/19 | 208 | 208 | 200 | 201 | 52,000 |
1983/07/18 | 203 | 208 | 200 | 208 | 114,000 |
1983/07/15 | 205 | 205 | 195 | 200 | 84,000 |
1983/07/14 | 185 | 208 | 185 | 208 | 73,000 |
1983/07/13 | 173 | 180 | 173 | 180 | 13,000 |
1983/07/12 | 175 | 175 | 170 | 170 | 3,000 |
1983/07/09 | 171 | 172 | 170 | 170 | 8,000 |
1983/07/08 | 170 | 170 | 170 | 170 | 5,000 |
1983/07/07 | 170 | 170 | 170 | 170 | 1,000 |
1983/07/05 | 170 | 170 | 165 | 166 | 8,000 |
1983/07/04 | 174 | 174 | 173 | 173 | 3,000 |
1983/07/02 | 173 | 173 | 173 | 173 | 2,000 |
1983/06/30 | 168 | 170 | 168 | 170 | 6,000 |
1983/06/29 | 166 | 166 | 166 | 166 | 3,000 |
1983/06/28 | 162 | 162 | 162 | 162 | 11,000 |
1983/06/27 | 180 | 180 | 180 | 180 | 3,000 |
1983/06/23 | 188 | 188 | 185 | 185 | 9,000 |
1983/06/22 | 188 | 188 | 188 | 188 | 22,000 |
1983/06/21 | 188 | 188 | 188 | 188 | 20,000 |
1983/06/20 | 188 | 188 | 188 | 188 | 5,000 |
1983/06/17 | 190 | 190 | 190 | 190 | 5,000 |
1983/06/16 | 190 | 190 | 190 | 190 | 3,000 |
1983/06/15 | 188 | 190 | 188 | 190 | 10,000 |
1983/06/14 | 194 | 194 | 188 | 188 | 14,000 |
1983/06/13 | 193 | 194 | 193 | 194 | 2,000 |
1983/06/11 | 188 | 188 | 187 | 188 | 4,000 |
1983/06/10 | 189 | 189 | 186 | 186 | 14,000 |
1983/06/09 | 186 | 187 | 186 | 187 | 5,000 |
1983/06/08 | 186 | 186 | 186 | 186 | 4,000 |
1983/06/07 | 186 | 186 | 185 | 185 | 12,000 |
1983/06/06 | 196 | 196 | 183 | 183 | 13,000 |
1983/06/04 | 200 | 200 | 200 | 200 | 15,000 |
1983/06/03 | 200 | 203 | 200 | 200 | 36,000 |
1983/06/02 | 209 | 209 | 190 | 200 | 116,000 |
1983/06/01 | 210 | 210 | 209 | 209 | 115,000 |
1983/05/31 | 176 | 176 | 174 | 176 | 21,000 |
1983/05/30 | 176 | 176 | 176 | 176 | 3,000 |
1983/05/28 | 180 | 180 | 175 | 175 | 4,000 |
1983/05/27 | 180 | 182 | 175 | 175 | 17,000 |
1983/05/26 | 186 | 186 | 186 | 186 | 13,000 |
1983/05/25 | 170 | 170 | 170 | 170 | 34,000 |
1983/05/20 | 201 | 202 | 198 | 198 | 52,000 |
1983/05/19 | 208 | 210 | 201 | 201 | 165,000 |
1983/05/18 | 203 | 205 | 200 | 203 | 214,000 |
1983/05/17 | 165 | 183 | 165 | 183 | 72,000 |
1983/05/16 | 169 | 169 | 165 | 166 | 10,000 |
1983/05/14 | 169 | 169 | 169 | 169 | 12,000 |
1983/05/13 | 168 | 170 | 167 | 170 | 10,000 |
1983/05/12 | 164 | 170 | 164 | 168 | 15,000 |
1983/05/11 | 162 | 164 | 162 | 164 | 23,000 |
1983/05/10 | 160 | 161 | 160 | 161 | 6,000 |
1983/05/09 | 158 | 158 | 156 | 157 | 14,000 |
1983/05/07 | 150 | 153 | 150 | 153 | 17,000 |
1983/05/06 | 149 | 149 | 149 | 149 | 5,000 |
1983/05/04 | 148 | 148 | 147 | 148 | 4,000 |
1983/05/02 | 147 | 147 | 147 | 147 | 4,000 |
1983/04/30 | 146 | 146 | 146 | 146 | 1,000 |
1983/04/28 | 146 | 146 | 145 | 145 | 5,000 |
1983/04/26 | 145 | 145 | 145 | 145 | 5,000 |
1983/04/25 | 144 | 144 | 144 | 144 | 1,000 |
1983/04/19 | 144 | 144 | 144 | 144 | 2,000 |
1983/04/18 | 142 | 143 | 142 | 143 | 2,000 |
1983/04/13 | 149 | 149 | 144 | 144 | 3,000 |
1983/04/11 | 149 | 150 | 145 | 150 | 8,000 |
1983/04/09 | 149 | 150 | 149 | 150 | 6,000 |
1983/04/08 | 143 | 144 | 143 | 144 | 4,000 |
1983/04/07 | 143 | 143 | 143 | 143 | 7,000 |
1983/04/06 | 143 | 143 | 143 | 143 | 2,000 |
1983/04/04 | 142 | 142 | 142 | 142 | 2,000 |
1983/04/01 | 142 | 142 | 142 | 142 | 4,000 |
1983/03/31 | 142 | 142 | 142 | 142 | 3,000 |
1983/03/29 | 141 | 141 | 141 | 141 | 1,000 |
1983/03/28 | 142 | 142 | 142 | 142 | 3,000 |
1983/03/26 | 147 | 147 | 147 | 147 | 3,000 |
1983/03/25 | 145 | 145 | 145 | 145 | 3,000 |
1983/03/24 | 149 | 149 | 149 | 149 | 4,000 |
1983/03/23 | 144 | 144 | 144 | 144 | 1,000 |
1983/03/22 | 143 | 143 | 143 | 143 | 3,000 |
1983/03/17 | 143 | 143 | 143 | 143 | 1,000 |
1983/03/16 | 149 | 149 | 149 | 149 | 2,000 |
1983/03/15 | 149 | 150 | 149 | 150 | 3,000 |
1983/03/14 | 149 | 149 | 149 | 149 | 6,000 |
1983/03/12 | 139 | 139 | 139 | 139 | 3,000 |
1983/03/11 | 149 | 149 | 149 | 149 | 4,000 |
1983/03/10 | 149 | 149 | 149 | 149 | 2,000 |
1983/03/08 | 149 | 149 | 149 | 149 | 2,000 |
1983/03/02 | 150 | 150 | 150 | 150 | 3,000 |
1983/03/01 | 145 | 150 | 145 | 150 | 7,000 |
1983/02/28 | 145 | 145 | 145 | 145 | 2,000 |
1983/02/23 | 136 | 136 | 136 | 136 | 8,000 |
1983/02/21 | 148 | 148 | 148 | 148 | 1,000 |
1983/02/18 | 139 | 149 | 139 | 149 | 4,000 |
1983/02/17 | 154 | 154 | 154 | 154 | 2,000 |
1983/02/16 | 150 | 150 | 150 | 150 | 6,000 |
1983/02/15 | 150 | 150 | 150 | 150 | 8,000 |
1983/02/14 | 150 | 150 | 150 | 150 | 3,000 |
1983/02/12 | 150 | 150 | 150 | 150 | 6,000 |
1983/02/10 | 149 | 149 | 149 | 149 | 3,000 |
1983/02/09 | 149 | 149 | 149 | 149 | 4,000 |
1983/02/08 | 143 | 148 | 143 | 148 | 9,000 |
1983/02/04 | 141 | 141 | 141 | 141 | 5,000 |
1983/02/02 | 140 | 140 | 140 | 140 | 1,000 |
1983/02/01 | 140 | 140 | 140 | 140 | 1,000 |
1983/01/27 | 136 | 136 | 136 | 136 | 2,000 |
1983/01/26 | 145 | 145 | 145 | 145 | 9,000 |
1983/01/25 | 145 | 145 | 145 | 145 | 2,000 |
1983/01/24 | 145 | 145 | 145 | 145 | 4,000 |
1983/01/21 | 145 | 145 | 145 | 145 | 1,000 |
1983/01/20 | 145 | 145 | 145 | 145 | 2,000 |
1983/01/18 | 143 | 143 | 143 | 143 | 1,000 |
1983/01/14 | 138 | 138 | 138 | 138 | 1,000 |
1983/01/10 | 135 | 145 | 135 | 145 | 2,000 |
1983/01/08 | 135 | 135 | 135 | 135 | 1,000 |
1983/01/07 | 134 | 134 | 134 | 134 | 4,000 |