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 |
---|---|---|---|---|---|
1985/12/28 | 280 | 290 | 280 | 290 | 10,000 |
1985/12/27 | 276 | 280 | 276 | 280 | 18,000 |
1985/12/26 | 275 | 275 | 275 | 275 | 6,000 |
1985/12/25 | 272 | 275 | 272 | 273 | 12,000 |
1985/12/24 | 272 | 273 | 271 | 273 | 14,000 |
1985/12/23 | 272 | 273 | 272 | 273 | 5,000 |
1985/12/21 | 274 | 275 | 274 | 275 | 8,000 |
1985/12/20 | 274 | 275 | 271 | 275 | 5,000 |
1985/12/19 | 275 | 275 | 271 | 274 | 22,000 |
1985/12/18 | 275 | 275 | 275 | 275 | 10,000 |
1985/12/17 | 283 | 283 | 275 | 275 | 8,000 |
1985/12/16 | 285 | 285 | 282 | 282 | 6,000 |
1985/12/13 | 282 | 282 | 282 | 282 | 3,000 |
1985/12/12 | 286 | 286 | 275 | 275 | 21,000 |
1985/12/11 | 277 | 290 | 277 | 281 | 20,000 |
1985/12/10 | 275 | 275 | 275 | 275 | 1,000 |
1985/12/09 | 275 | 275 | 273 | 275 | 6,000 |
1985/12/07 | 275 | 275 | 274 | 274 | 6,000 |
1985/12/05 | 277 | 277 | 277 | 277 | 14,000 |
1985/12/04 | 278 | 278 | 275 | 275 | 11,000 |
1985/12/03 | 272 | 276 | 272 | 276 | 4,000 |
1985/12/02 | 271 | 275 | 271 | 271 | 16,000 |
1985/11/30 | 270 | 273 | 270 | 270 | 14,000 |
1985/11/29 | 273 | 273 | 270 | 270 | 15,000 |
1985/11/28 | 271 | 272 | 270 | 270 | 25,000 |
1985/11/27 | 276 | 276 | 273 | 273 | 10,000 |
1985/11/26 | 275 | 275 | 275 | 275 | 11,000 |
1985/11/25 | 273 | 273 | 273 | 273 | 2,000 |
1985/11/21 | 280 | 280 | 271 | 271 | 14,000 |
1985/11/20 | 275 | 280 | 275 | 280 | 3,000 |
1985/11/19 | 281 | 282 | 275 | 275 | 8,000 |
1985/11/18 | 283 | 283 | 282 | 282 | 6,000 |
1985/11/16 | 280 | 280 | 273 | 273 | 6,000 |
1985/11/15 | 273 | 280 | 272 | 280 | 11,000 |
1985/11/14 | 286 | 286 | 285 | 285 | 10,000 |
1985/11/13 | 278 | 285 | 278 | 285 | 14,000 |
1985/11/12 | 276 | 276 | 275 | 276 | 8,000 |
1985/11/11 | 271 | 273 | 271 | 272 | 35,000 |
1985/11/08 | 285 | 286 | 280 | 280 | 17,000 |
1985/11/07 | 286 | 287 | 286 | 286 | 13,000 |
1985/11/05 | 290 | 290 | 287 | 287 | 5,000 |
1985/11/01 | 280 | 286 | 280 | 286 | 16,000 |
1985/10/31 | 280 | 281 | 280 | 280 | 9,000 |
1985/10/30 | 280 | 280 | 280 | 280 | 6,000 |
1985/10/29 | 280 | 280 | 280 | 280 | 7,000 |
1985/10/28 | 281 | 286 | 281 | 286 | 2,000 |
1985/10/26 | 286 | 286 | 284 | 284 | 3,000 |
1985/10/25 | 288 | 290 | 286 | 286 | 9,000 |
1985/10/24 | 295 | 295 | 285 | 286 | 16,000 |
1985/10/23 | 298 | 298 | 295 | 295 | 5,000 |
1985/10/22 | 305 | 305 | 300 | 300 | 31,000 |
1985/10/21 | 303 | 305 | 300 | 305 | 46,000 |
1985/10/19 | 289 | 296 | 289 | 296 | 20,000 |
1985/10/18 | 280 | 289 | 280 | 289 | 12,000 |
1985/10/17 | 290 | 290 | 288 | 288 | 14,000 |
1985/10/15 | 300 | 303 | 290 | 290 | 38,000 |
1985/10/14 | 303 | 303 | 300 | 300 | 18,000 |
1985/10/11 | 294 | 298 | 294 | 298 | 3,000 |
1985/10/09 | 308 | 308 | 293 | 293 | 31,000 |
1985/10/08 | 294 | 310 | 294 | 309 | 72,000 |
1985/10/07 | 292 | 293 | 292 | 293 | 10,000 |
1985/10/05 | 293 | 293 | 293 | 293 | 6,000 |
1985/10/04 | 290 | 295 | 285 | 285 | 23,000 |
1985/10/03 | 285 | 290 | 285 | 290 | 16,000 |
1985/10/02 | 286 | 286 | 282 | 283 | 5,000 |
1985/10/01 | 291 | 295 | 286 | 286 | 26,000 |
1985/09/30 | 295 | 295 | 290 | 290 | 10,000 |
1985/09/28 | 282 | 292 | 282 | 292 | 7,000 |
1985/09/27 | 294 | 295 | 280 | 282 | 24,000 |
1985/09/26 | 290 | 295 | 290 | 292 | 35,000 |
1985/09/25 | 275 | 280 | 271 | 280 | 39,000 |
1985/09/24 | 275 | 280 | 273 | 273 | 24,000 |
1985/09/21 | 276 | 276 | 276 | 276 | 1,000 |
1985/09/20 | 276 | 280 | 274 | 280 | 14,000 |
1985/09/19 | 274 | 276 | 274 | 275 | 31,000 |
1985/09/18 | 280 | 280 | 275 | 275 | 20,000 |
1985/09/17 | 282 | 285 | 275 | 275 | 24,000 |
1985/09/13 | 287 | 287 | 279 | 279 | 78,000 |
1985/09/12 | 285 | 285 | 285 | 285 | 4,000 |
1985/09/10 | 274 | 274 | 274 | 274 | 3,000 |
1985/09/09 | 273 | 273 | 270 | 270 | 9,000 |
1985/09/07 | 282 | 282 | 282 | 282 | 1,000 |
1985/09/06 | 281 | 281 | 281 | 281 | 3,000 |
1985/09/05 | 285 | 285 | 281 | 281 | 3,000 |
1985/09/04 | 278 | 278 | 278 | 278 | 7,000 |
1985/09/03 | 282 | 282 | 280 | 280 | 5,000 |
1985/09/02 | 290 | 290 | 282 | 282 | 2,000 |
1985/08/30 | 285 | 285 | 285 | 285 | 4,000 |
1985/08/29 | 281 | 281 | 278 | 278 | 24,000 |
1985/08/28 | 283 | 283 | 278 | 278 | 24,000 |
1985/08/27 | 286 | 286 | 280 | 280 | 21,000 |
1985/08/26 | 290 | 290 | 281 | 286 | 13,000 |
1985/08/24 | 286 | 286 | 286 | 286 | 3,000 |
1985/08/23 | 298 | 298 | 290 | 290 | 27,000 |
1985/08/22 | 283 | 284 | 282 | 284 | 15,000 |
1985/08/21 | 298 | 299 | 290 | 290 | 37,000 |
1985/08/20 | 300 | 300 | 295 | 300 | 19,000 |
1985/08/19 | 292 | 299 | 292 | 299 | 18,000 |
1985/08/16 | 290 | 295 | 281 | 295 | 31,000 |
1985/08/14 | 295 | 295 | 290 | 290 | 6,000 |
1985/08/13 | 299 | 299 | 296 | 296 | 15,000 |
1985/08/12 | 300 | 300 | 280 | 280 | 31,000 |
1985/08/09 | 275 | 275 | 273 | 275 | 18,000 |
1985/08/08 | 275 | 277 | 265 | 270 | 39,000 |
1985/08/07 | 285 | 286 | 281 | 281 | 13,000 |
1985/08/06 | 291 | 291 | 285 | 285 | 8,000 |
1985/08/05 | 292 | 292 | 287 | 287 | 4,000 |
1985/08/03 | 299 | 300 | 293 | 300 | 4,000 |
1985/08/02 | 288 | 298 | 288 | 298 | 13,000 |
1985/08/01 | 296 | 296 | 291 | 291 | 32,000 |
1985/07/31 | 304 | 304 | 298 | 298 | 27,000 |
1985/07/30 | 313 | 313 | 308 | 308 | 65,000 |
1985/07/29 | 309 | 310 | 303 | 303 | 112,000 |
1985/07/27 | 303 | 305 | 291 | 291 | 60,000 |
1985/07/26 | 311 | 311 | 301 | 305 | 44,000 |
1985/07/25 | 319 | 319 | 310 | 312 | 64,000 |
1985/07/24 | 329 | 330 | 315 | 320 | 265,000 |
1985/07/23 | 307 | 330 | 307 | 319 | 430,000 |
1985/07/22 | 301 | 306 | 300 | 304 | 80,000 |
1985/07/20 | 297 | 300 | 295 | 300 | 41,000 |
1985/07/19 | 303 | 303 | 291 | 291 | 74,000 |
1985/07/18 | 296 | 308 | 296 | 303 | 154,000 |
1985/07/17 | 293 | 295 | 290 | 295 | 82,000 |
1985/07/16 | 295 | 296 | 290 | 292 | 92,000 |
1985/07/15 | 294 | 297 | 285 | 292 | 132,000 |
1985/07/12 | 287 | 290 | 281 | 290 | 49,000 |
1985/07/11 | 295 | 295 | 283 | 286 | 56,000 |
1985/07/10 | 280 | 295 | 275 | 295 | 187,000 |
1985/07/09 | 280 | 282 | 273 | 282 | 28,000 |
1985/07/08 | 291 | 291 | 283 | 283 | 46,000 |
1985/07/06 | 290 | 296 | 288 | 288 | 124,000 |
1985/07/05 | 272 | 288 | 270 | 283 | 101,000 |
1985/07/04 | 265 | 271 | 265 | 269 | 38,000 |
1985/07/03 | 263 | 263 | 262 | 262 | 3,000 |
1985/07/02 | 260 | 260 | 260 | 260 | 2,000 |
1985/07/01 | 261 | 261 | 260 | 261 | 17,000 |
1985/06/29 | 260 | 261 | 260 | 260 | 6,000 |
1985/06/27 | 262 | 262 | 257 | 257 | 14,000 |
1985/06/26 | 261 | 267 | 261 | 267 | 9,000 |
1985/06/24 | 265 | 265 | 256 | 256 | 5,000 |
1985/06/22 | 260 | 260 | 260 | 260 | 1,000 |
1985/06/21 | 268 | 268 | 254 | 254 | 32,000 |
1985/06/20 | 268 | 268 | 268 | 268 | 2,000 |
1985/06/19 | 261 | 268 | 258 | 258 | 27,000 |
1985/06/18 | 255 | 267 | 255 | 257 | 16,000 |
1985/06/15 | 260 | 260 | 260 | 260 | 1,000 |
1985/06/14 | 256 | 256 | 253 | 253 | 23,000 |
1985/06/13 | 260 | 260 | 255 | 260 | 8,000 |
1985/06/12 | 270 | 270 | 260 | 260 | 16,000 |
1985/06/11 | 265 | 270 | 265 | 270 | 27,000 |
1985/06/10 | 264 | 264 | 261 | 264 | 5,000 |
1985/06/07 | 275 | 275 | 264 | 264 | 53,000 |
1985/06/06 | 259 | 268 | 255 | 268 | 268,000 |
1985/06/05 | 254 | 260 | 254 | 260 | 4,000 |
1985/06/04 | 253 | 253 | 253 | 253 | 3,000 |
1985/06/03 | 253 | 263 | 253 | 263 | 3,000 |
1985/05/31 | 261 | 263 | 260 | 263 | 22,000 |
1985/05/30 | 260 | 264 | 259 | 264 | 8,000 |
1985/05/29 | 259 | 260 | 253 | 253 | 9,000 |
1985/05/27 | 265 | 265 | 265 | 265 | 2,000 |
1985/05/25 | 260 | 260 | 258 | 258 | 3,000 |
1985/05/24 | 255 | 260 | 255 | 260 | 4,000 |
1985/05/23 | 265 | 265 | 253 | 253 | 19,000 |
1985/05/22 | 265 | 265 | 264 | 265 | 14,000 |
1985/05/21 | 264 | 267 | 253 | 267 | 10,000 |
1985/05/20 | 253 | 259 | 253 | 259 | 24,000 |
1985/05/18 | 252 | 252 | 252 | 252 | 4,000 |
1985/05/17 | 258 | 262 | 253 | 262 | 13,000 |
1985/05/16 | 256 | 256 | 256 | 256 | 14,000 |
1985/05/15 | 263 | 263 | 263 | 263 | 3,000 |
1985/05/14 | 268 | 268 | 262 | 263 | 19,000 |
1985/05/13 | 261 | 268 | 261 | 268 | 19,000 |
1985/05/10 | 257 | 260 | 257 | 258 | 13,000 |
1985/05/09 | 250 | 252 | 250 | 252 | 3,000 |
1985/05/08 | 255 | 255 | 250 | 250 | 9,000 |
1985/05/04 | 255 | 255 | 255 | 255 | 3,000 |
1985/05/02 | 253 | 253 | 250 | 250 | 3,000 |
1985/04/30 | 260 | 260 | 255 | 255 | 9,000 |
1985/04/27 | 257 | 263 | 255 | 263 | 9,000 |
1985/04/26 | 250 | 258 | 250 | 258 | 6,000 |
1985/04/25 | 241 | 241 | 241 | 241 | 8,000 |
1985/04/24 | 249 | 249 | 249 | 249 | 1,000 |
1985/04/23 | 243 | 243 | 241 | 241 | 38,000 |
1985/04/22 | 243 | 243 | 243 | 243 | 5,000 |
1985/04/20 | 243 | 243 | 241 | 243 | 18,000 |
1985/04/19 | 243 | 243 | 241 | 241 | 11,000 |
1985/04/18 | 244 | 244 | 243 | 243 | 4,000 |
1985/04/16 | 247 | 247 | 243 | 244 | 6,000 |
1985/04/15 | 247 | 247 | 247 | 247 | 1,000 |
1985/04/12 | 251 | 251 | 247 | 247 | 5,000 |
1985/04/11 | 250 | 250 | 250 | 250 | 2,000 |
1985/04/10 | 247 | 247 | 247 | 247 | 1,000 |
1985/04/09 | 242 | 247 | 242 | 247 | 16,000 |
1985/04/08 | 245 | 245 | 241 | 242 | 8,000 |
1985/04/04 | 250 | 250 | 250 | 250 | 6,000 |
1985/03/29 | 255 | 256 | 250 | 250 | 25,000 |
1985/03/28 | 250 | 250 | 250 | 250 | 7,000 |
1985/03/27 | 250 | 250 | 250 | 250 | 5,000 |
1985/03/26 | 250 | 260 | 250 | 260 | 14,000 |
1985/03/25 | 253 | 253 | 251 | 251 | 5,000 |
1985/03/23 | 251 | 256 | 251 | 253 | 8,000 |
1985/03/22 | 250 | 250 | 250 | 250 | 11,000 |
1985/03/20 | 259 | 260 | 259 | 260 | 25,000 |
1985/03/16 | 259 | 260 | 259 | 260 | 6,000 |
1985/03/15 | 258 | 260 | 253 | 260 | 29,000 |
1985/03/14 | 268 | 268 | 254 | 254 | 9,000 |
1985/03/12 | 258 | 258 | 253 | 253 | 8,000 |
1985/03/11 | 266 | 266 | 258 | 258 | 9,000 |
1985/03/08 | 260 | 270 | 258 | 270 | 42,000 |
1985/03/07 | 268 | 268 | 260 | 260 | 15,000 |
1985/03/06 | 270 | 270 | 270 | 270 | 5,000 |
1985/03/01 | 260 | 260 | 250 | 250 | 34,000 |
1985/02/28 | 265 | 265 | 265 | 265 | 1,000 |
1985/02/27 | 253 | 260 | 253 | 260 | 122,000 |
1985/02/26 | 260 | 260 | 250 | 250 | 38,000 |
1985/02/25 | 261 | 261 | 255 | 260 | 4,000 |
1985/02/23 | 261 | 261 | 261 | 261 | 1,000 |
1985/02/22 | 265 | 265 | 260 | 260 | 21,000 |
1985/02/21 | 265 | 265 | 265 | 265 | 10,000 |
1985/02/20 | 266 | 267 | 265 | 266 | 16,000 |
1985/02/19 | 265 | 265 | 265 | 265 | 2,000 |
1985/02/18 | 265 | 265 | 265 | 265 | 12,000 |
1985/02/16 | 270 | 270 | 270 | 270 | 10,000 |
1985/02/15 | 272 | 275 | 270 | 275 | 10,000 |
1985/02/14 | 256 | 257 | 256 | 257 | 3,000 |
1985/02/13 | 251 | 252 | 251 | 252 | 2,000 |
1985/02/12 | 257 | 257 | 245 | 245 | 11,000 |
1985/02/08 | 259 | 259 | 256 | 257 | 17,000 |
1985/02/07 | 256 | 256 | 256 | 256 | 14,000 |
1985/02/06 | 260 | 260 | 259 | 260 | 16,000 |
1985/02/05 | 263 | 263 | 261 | 261 | 21,000 |
1985/02/04 | 263 | 263 | 263 | 263 | 33,000 |
1985/02/01 | 263 | 263 | 263 | 263 | 10,000 |
1985/01/31 | 263 | 263 | 262 | 263 | 18,000 |
1985/01/30 | 265 | 265 | 262 | 262 | 38,000 |
1985/01/29 | 265 | 265 | 261 | 263 | 39,000 |
1985/01/28 | 262 | 263 | 262 | 262 | 14,000 |
1985/01/26 | 262 | 262 | 261 | 261 | 20,000 |
1985/01/25 | 262 | 262 | 261 | 261 | 14,000 |
1985/01/22 | 264 | 270 | 261 | 261 | 15,000 |
1985/01/21 | 274 | 274 | 261 | 263 | 14,000 |
1985/01/19 | 275 | 275 | 269 | 269 | 34,000 |
1985/01/18 | 278 | 280 | 277 | 280 | 14,000 |
1985/01/17 | 276 | 277 | 275 | 275 | 16,000 |
1985/01/16 | 280 | 280 | 276 | 276 | 17,000 |
1985/01/14 | 280 | 281 | 270 | 280 | 37,000 |
1985/01/11 | 280 | 280 | 275 | 275 | 42,000 |
1985/01/10 | 270 | 275 | 270 | 273 | 21,000 |
1985/01/09 | 256 | 261 | 255 | 260 | 8,000 |
1985/01/08 | 259 | 259 | 252 | 253 | 27,000 |
1985/01/07 | 259 | 259 | 258 | 258 | 16,000 |
1985/01/05 | 259 | 259 | 258 | 258 | 5,000 |
1985/01/04 | 259 | 259 | 258 | 258 | 21,000 |