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 |
---|---|---|---|---|---|
1988/12/28 | 686 | 696 | 686 | 695 | 3,000 |
1988/12/27 | 680 | 682 | 675 | 682 | 21,000 |
1988/12/26 | 710 | 710 | 670 | 670 | 17,000 |
1988/12/24 | 700 | 710 | 700 | 710 | 4,000 |
1988/12/23 | 726 | 736 | 700 | 700 | 18,000 |
1988/12/22 | 754 | 754 | 726 | 726 | 20,000 |
1988/12/21 | 750 | 755 | 745 | 755 | 14,000 |
1988/12/20 | 759 | 767 | 755 | 765 | 24,000 |
1988/12/19 | 765 | 765 | 758 | 760 | 24,000 |
1988/12/16 | 769 | 770 | 740 | 745 | 53,000 |
1988/12/15 | 770 | 780 | 766 | 770 | 106,000 |
1988/12/14 | 720 | 770 | 720 | 760 | 138,000 |
1988/12/13 | 705 | 720 | 705 | 720 | 65,000 |
1988/12/12 | 710 | 710 | 700 | 705 | 26,000 |
1988/12/09 | 705 | 706 | 705 | 705 | 9,000 |
1988/12/08 | 717 | 717 | 701 | 701 | 17,000 |
1988/12/07 | 700 | 711 | 700 | 706 | 35,000 |
1988/12/06 | 672 | 700 | 670 | 700 | 32,000 |
1988/12/05 | 690 | 690 | 649 | 662 | 23,000 |
1988/12/03 | 699 | 699 | 691 | 691 | 21,000 |
1988/12/02 | 693 | 699 | 693 | 699 | 8,000 |
1988/12/01 | 684 | 690 | 671 | 690 | 18,000 |
1988/11/30 | 688 | 695 | 682 | 682 | 21,000 |
1988/11/29 | 686 | 695 | 685 | 685 | 15,000 |
1988/11/28 | 682 | 695 | 682 | 682 | 22,000 |
1988/11/26 | 680 | 683 | 680 | 680 | 15,000 |
1988/11/25 | 666 | 675 | 665 | 675 | 30,000 |
1988/11/24 | 675 | 675 | 660 | 660 | 15,000 |
1988/11/22 | 675 | 680 | 665 | 665 | 8,000 |
1988/11/21 | 675 | 680 | 675 | 675 | 12,000 |
1988/11/18 | 700 | 700 | 662 | 690 | 41,000 |
1988/11/17 | 660 | 691 | 660 | 690 | 37,000 |
1988/11/16 | 634 | 635 | 630 | 635 | 21,000 |
1988/11/15 | 630 | 635 | 626 | 635 | 16,000 |
1988/11/14 | 625 | 630 | 625 | 630 | 9,000 |
1988/11/11 | 635 | 635 | 625 | 625 | 14,000 |
1988/11/10 | 623 | 635 | 623 | 635 | 3,000 |
1988/11/09 | 621 | 621 | 621 | 621 | 1,000 |
1988/11/08 | 630 | 630 | 620 | 620 | 4,000 |
1988/11/07 | 649 | 649 | 630 | 630 | 4,000 |
1988/11/05 | 622 | 650 | 622 | 650 | 7,000 |
1988/11/04 | 650 | 650 | 611 | 611 | 20,000 |
1988/11/02 | 679 | 679 | 651 | 651 | 17,000 |
1988/11/01 | 691 | 691 | 679 | 680 | 18,000 |
1988/10/31 | 700 | 702 | 680 | 681 | 64,000 |
1988/10/29 | 640 | 700 | 635 | 700 | 69,000 |
1988/10/28 | 590 | 592 | 590 | 592 | 6,000 |
1988/10/27 | 570 | 575 | 565 | 575 | 22,000 |
1988/10/26 | 569 | 570 | 569 | 570 | 8,000 |
1988/10/25 | 540 | 545 | 540 | 545 | 11,000 |
1988/10/24 | 571 | 571 | 570 | 570 | 7,000 |
1988/10/22 | 560 | 560 | 560 | 560 | 6,000 |
1988/10/21 | 540 | 540 | 540 | 540 | 16,000 |
1988/10/20 | 530 | 535 | 530 | 535 | 17,000 |
1988/10/19 | 531 | 541 | 530 | 530 | 6,000 |
1988/10/18 | 561 | 561 | 530 | 530 | 22,000 |
1988/10/17 | 570 | 570 | 561 | 561 | 8,000 |
1988/10/14 | 570 | 570 | 570 | 570 | 10,000 |
1988/10/13 | 590 | 590 | 570 | 570 | 4,000 |
1988/10/11 | 593 | 600 | 593 | 599 | 6,000 |
1988/10/07 | 594 | 594 | 581 | 593 | 5,000 |
1988/10/06 | 589 | 595 | 575 | 595 | 11,000 |
1988/10/05 | 589 | 590 | 580 | 590 | 10,000 |
1988/10/04 | 580 | 590 | 570 | 590 | 9,000 |
1988/10/03 | 570 | 570 | 560 | 560 | 11,000 |
1988/10/01 | 576 | 578 | 570 | 570 | 9,000 |
1988/09/30 | 586 | 586 | 576 | 576 | 3,000 |
1988/09/29 | 595 | 595 | 585 | 585 | 9,000 |
1988/09/27 | 553 | 555 | 551 | 555 | 15,000 |
1988/09/26 | 556 | 568 | 552 | 552 | 18,000 |
1988/09/24 | 552 | 552 | 552 | 552 | 1,000 |
1988/09/22 | 571 | 571 | 550 | 550 | 43,000 |
1988/09/21 | 560 | 562 | 560 | 562 | 8,000 |
1988/09/20 | 570 | 580 | 555 | 580 | 37,000 |
1988/09/19 | 585 | 591 | 585 | 585 | 11,000 |
1988/09/16 | 605 | 605 | 585 | 585 | 16,000 |
1988/09/14 | 609 | 609 | 605 | 605 | 8,000 |
1988/09/13 | 600 | 613 | 585 | 613 | 7,000 |
1988/09/12 | 583 | 585 | 580 | 585 | 10,000 |
1988/09/09 | 573 | 584 | 573 | 573 | 14,000 |
1988/09/08 | 560 | 565 | 551 | 563 | 19,000 |
1988/09/07 | 590 | 590 | 570 | 570 | 16,000 |
1988/09/06 | 594 | 594 | 590 | 590 | 12,000 |
1988/09/05 | 591 | 600 | 591 | 592 | 13,000 |
1988/09/03 | 600 | 602 | 600 | 600 | 13,000 |
1988/09/02 | 613 | 613 | 602 | 602 | 14,000 |
1988/09/01 | 629 | 629 | 611 | 613 | 8,000 |
1988/08/31 | 591 | 591 | 591 | 591 | 4,000 |
1988/08/30 | 620 | 625 | 590 | 590 | 20,000 |
1988/08/29 | 625 | 625 | 621 | 621 | 17,000 |
1988/08/27 | 620 | 621 | 620 | 621 | 7,000 |
1988/08/26 | 625 | 630 | 620 | 630 | 17,000 |
1988/08/25 | 632 | 633 | 625 | 625 | 20,000 |
1988/08/23 | 645 | 645 | 630 | 630 | 10,000 |
1988/08/22 | 650 | 650 | 649 | 649 | 6,000 |
1988/08/19 | 660 | 660 | 650 | 650 | 6,000 |
1988/08/18 | 652 | 652 | 652 | 652 | 3,000 |
1988/08/17 | 650 | 650 | 650 | 650 | 11,000 |
1988/08/16 | 652 | 653 | 650 | 650 | 10,000 |
1988/08/15 | 655 | 655 | 655 | 655 | 1,000 |
1988/08/12 | 652 | 655 | 652 | 655 | 3,000 |
1988/08/11 | 651 | 651 | 651 | 651 | 2,000 |
1988/08/10 | 660 | 660 | 650 | 650 | 7,000 |
1988/08/09 | 660 | 660 | 651 | 651 | 12,000 |
1988/08/08 | 679 | 679 | 660 | 660 | 25,000 |
1988/08/06 | 680 | 680 | 670 | 670 | 2,000 |
1988/08/05 | 675 | 685 | 660 | 660 | 7,000 |
1988/08/04 | 661 | 680 | 661 | 665 | 15,000 |
1988/08/03 | 670 | 670 | 651 | 651 | 10,000 |
1988/08/02 | 680 | 680 | 675 | 675 | 3,000 |
1988/08/01 | 687 | 687 | 680 | 680 | 7,000 |
1988/07/29 | 671 | 681 | 670 | 681 | 8,000 |
1988/07/28 | 671 | 671 | 670 | 670 | 9,000 |
1988/07/27 | 640 | 660 | 640 | 660 | 18,000 |
1988/07/26 | 661 | 666 | 630 | 630 | 37,000 |
1988/07/25 | 680 | 681 | 659 | 662 | 17,000 |
1988/07/23 | 691 | 692 | 690 | 690 | 4,000 |
1988/07/22 | 709 | 709 | 680 | 686 | 26,000 |
1988/07/21 | 719 | 719 | 710 | 710 | 16,000 |
1988/07/20 | 720 | 720 | 714 | 720 | 12,000 |
1988/07/19 | 725 | 730 | 720 | 722 | 21,000 |
1988/07/18 | 730 | 740 | 730 | 730 | 11,000 |
1988/07/15 | 740 | 750 | 731 | 732 | 44,000 |
1988/07/14 | 751 | 760 | 736 | 740 | 26,000 |
1988/07/13 | 750 | 750 | 740 | 740 | 24,000 |
1988/07/12 | 756 | 761 | 745 | 755 | 11,000 |
1988/07/11 | 750 | 750 | 745 | 750 | 13,000 |
1988/07/08 | 740 | 740 | 740 | 740 | 20,000 |
1988/07/07 | 751 | 756 | 751 | 756 | 9,000 |
1988/07/06 | 770 | 770 | 734 | 756 | 26,000 |
1988/07/05 | 799 | 800 | 770 | 770 | 19,000 |
1988/07/04 | 776 | 800 | 776 | 799 | 12,000 |
1988/07/02 | 760 | 782 | 760 | 772 | 20,000 |
1988/07/01 | 736 | 750 | 735 | 740 | 52,000 |
1988/06/30 | 746 | 746 | 735 | 735 | 52,000 |
1988/06/29 | 761 | 761 | 738 | 745 | 23,000 |
1988/06/28 | 760 | 765 | 760 | 761 | 20,000 |
1988/06/27 | 764 | 770 | 760 | 766 | 17,000 |
1988/06/25 | 767 | 771 | 763 | 763 | 15,000 |
1988/06/24 | 780 | 780 | 767 | 767 | 24,000 |
1988/06/23 | 770 | 780 | 770 | 776 | 36,000 |
1988/06/22 | 775 | 790 | 771 | 780 | 29,000 |
1988/06/21 | 771 | 785 | 771 | 780 | 21,000 |
1988/06/20 | 784 | 784 | 770 | 770 | 35,000 |
1988/06/17 | 785 | 785 | 770 | 785 | 29,000 |
1988/06/16 | 790 | 790 | 782 | 786 | 16,000 |
1988/06/15 | 791 | 795 | 780 | 780 | 33,000 |
1988/06/14 | 781 | 786 | 781 | 781 | 19,000 |
1988/06/13 | 795 | 795 | 780 | 790 | 16,000 |
1988/06/10 | 780 | 783 | 780 | 782 | 23,000 |
1988/06/09 | 788 | 799 | 780 | 780 | 25,000 |
1988/06/08 | 785 | 786 | 781 | 786 | 54,000 |
1988/06/07 | 795 | 800 | 785 | 786 | 25,000 |
1988/06/06 | 799 | 800 | 785 | 795 | 16,000 |
1988/06/04 | 800 | 800 | 790 | 800 | 9,000 |
1988/06/03 | 809 | 809 | 780 | 785 | 77,000 |
1988/06/02 | 810 | 815 | 800 | 815 | 29,000 |
1988/06/01 | 795 | 796 | 791 | 791 | 56,000 |
1988/05/31 | 805 | 805 | 805 | 805 | 18,000 |
1988/05/30 | 801 | 830 | 795 | 830 | 13,000 |
1988/05/28 | 800 | 810 | 791 | 791 | 29,000 |
1988/05/27 | 814 | 829 | 801 | 813 | 30,000 |
1988/05/26 | 821 | 830 | 810 | 829 | 40,000 |
1988/05/25 | 841 | 850 | 830 | 830 | 30,000 |
1988/05/24 | 811 | 840 | 810 | 821 | 34,000 |
1988/05/23 | 806 | 820 | 805 | 806 | 24,000 |
1988/05/20 | 812 | 812 | 800 | 805 | 35,000 |
1988/05/19 | 811 | 835 | 810 | 810 | 34,000 |
1988/05/18 | 825 | 825 | 807 | 810 | 52,000 |
1988/05/17 | 839 | 849 | 820 | 835 | 41,000 |
1988/05/16 | 831 | 850 | 830 | 830 | 12,000 |
1988/05/13 | 812 | 820 | 810 | 820 | 26,000 |
1988/05/12 | 815 | 820 | 810 | 811 | 22,000 |
1988/05/11 | 846 | 852 | 815 | 816 | 54,000 |
1988/05/10 | 869 | 869 | 840 | 840 | 33,000 |
1988/05/09 | 869 | 870 | 860 | 870 | 59,000 |
1988/05/06 | 825 | 826 | 790 | 791 | 36,000 |
1988/05/02 | 849 | 850 | 830 | 835 | 47,000 |
1988/04/30 | 859 | 865 | 849 | 849 | 27,000 |
1988/04/28 | 850 | 871 | 845 | 868 | 43,000 |
1988/04/27 | 899 | 909 | 840 | 840 | 108,000 |
1988/04/26 | 945 | 950 | 884 | 899 | 290,000 |
1988/04/25 | 975 | 975 | 935 | 935 | 559,000 |
1988/04/23 | 830 | 905 | 830 | 895 | 279,000 |
1988/04/22 | 730 | 765 | 730 | 765 | 60,000 |
1988/04/21 | 724 | 730 | 723 | 728 | 33,000 |
1988/04/20 | 732 | 732 | 722 | 722 | 43,000 |
1988/04/19 | 730 | 730 | 720 | 722 | 27,000 |
1988/04/18 | 730 | 730 | 725 | 730 | 15,000 |
1988/04/15 | 723 | 740 | 720 | 729 | 41,000 |
1988/04/14 | 740 | 740 | 720 | 720 | 39,000 |
1988/04/13 | 740 | 745 | 725 | 735 | 28,000 |
1988/04/12 | 754 | 755 | 740 | 740 | 18,000 |
1988/04/11 | 758 | 758 | 754 | 754 | 11,000 |
1988/04/08 | 735 | 745 | 730 | 735 | 31,000 |
1988/04/07 | 745 | 745 | 730 | 739 | 22,000 |
1988/04/06 | 749 | 749 | 720 | 726 | 26,000 |
1988/04/05 | 746 | 749 | 746 | 746 | 4,000 |
1988/04/04 | 731 | 750 | 730 | 749 | 16,000 |
1988/04/02 | 727 | 750 | 727 | 730 | 9,000 |
1988/04/01 | 734 | 736 | 715 | 725 | 46,000 |
1988/03/31 | 770 | 770 | 742 | 744 | 19,000 |
1988/03/30 | 760 | 765 | 725 | 755 | 27,000 |
1988/03/29 | 738 | 770 | 730 | 770 | 24,000 |
1988/03/28 | 736 | 736 | 726 | 735 | 32,000 |
1988/03/26 | 749 | 750 | 735 | 736 | 33,000 |
1988/03/25 | 750 | 760 | 745 | 749 | 42,000 |
1988/03/24 | 750 | 760 | 750 | 760 | 43,000 |
1988/03/23 | 770 | 770 | 747 | 750 | 86,000 |
1988/03/22 | 780 | 786 | 770 | 775 | 32,000 |
1988/03/18 | 785 | 786 | 772 | 772 | 42,000 |
1988/03/17 | 795 | 795 | 780 | 785 | 30,000 |
1988/03/16 | 826 | 826 | 791 | 791 | 24,000 |
1988/03/15 | 811 | 830 | 811 | 825 | 61,000 |
1988/03/14 | 784 | 784 | 760 | 775 | 58,000 |
1988/03/11 | 805 | 805 | 783 | 783 | 60,000 |
1988/03/10 | 804 | 811 | 795 | 795 | 50,000 |
1988/03/09 | 810 | 821 | 800 | 806 | 40,000 |
1988/03/08 | 803 | 820 | 800 | 800 | 61,000 |
1988/03/07 | 811 | 811 | 801 | 810 | 44,000 |
1988/03/05 | 820 | 820 | 800 | 801 | 21,000 |
1988/03/04 | 801 | 830 | 800 | 801 | 37,000 |
1988/03/03 | 820 | 831 | 801 | 810 | 53,000 |
1988/03/02 | 859 | 859 | 820 | 820 | 53,000 |
1988/03/01 | 850 | 900 | 849 | 870 | 126,000 |
1988/02/27 | 835 | 836 | 770 | 770 | 69,000 |
1988/02/26 | 845 | 865 | 815 | 835 | 63,000 |
1988/02/25 | 900 | 900 | 870 | 870 | 32,000 |
1988/02/24 | 890 | 923 | 880 | 900 | 290,000 |
1988/02/23 | 780 | 880 | 780 | 880 | 236,000 |
1988/02/22 | 768 | 799 | 767 | 780 | 58,000 |
1988/02/19 | 790 | 800 | 740 | 767 | 169,000 |
1988/02/18 | 835 | 845 | 790 | 795 | 111,000 |
1988/02/17 | 836 | 845 | 826 | 840 | 62,000 |
1988/02/16 | 884 | 884 | 830 | 831 | 35,000 |
1988/02/15 | 845 | 875 | 825 | 874 | 85,000 |
1988/02/12 | 855 | 865 | 831 | 865 | 93,000 |
1988/02/10 | 899 | 899 | 849 | 865 | 152,000 |
1988/02/09 | 910 | 950 | 899 | 900 | 241,000 |
1988/02/08 | 880 | 880 | 820 | 880 | 333,000 |
1988/02/06 | 900 | 902 | 890 | 900 | 124,000 |
1988/02/05 | 990 | 1,000 | 950 | 960 | 280,000 |
1988/02/04 | 1,100 | 1,100 | 990 | 1,020 | 344,000 |
1988/02/03 | 1,130 | 1,130 | 1,080 | 1,080 | 348,000 |
1988/02/02 | 1,110 | 1,230 | 1,070 | 1,070 | 418,000 |
1988/02/01 | 1,250 | 1,310 | 1,130 | 1,130 | 1,175,000 |
1988/01/30 | 1,130 | 1,250 | 1,100 | 1,230 | 1,264,000 |
1988/01/29 | 926 | 1,050 | 920 | 1,050 | 902,000 |
1988/01/28 | 1,000 | 1,010 | 940 | 960 | 274,000 |
1988/01/27 | 1,080 | 1,090 | 989 | 1,020 | 1,022,000 |
1988/01/26 | 1,030 | 1,090 | 980 | 1,020 | 1,173,000 |
1988/01/25 | 1,010 | 1,030 | 1,000 | 1,030 | 1,176,000 |
1988/01/23 | 846 | 926 | 840 | 926 | 942,000 |
1988/01/22 | 795 | 840 | 785 | 826 | 1,077,000 |
1988/01/21 | 750 | 798 | 746 | 765 | 816,000 |
1988/01/20 | 738 | 770 | 724 | 760 | 803,000 |
1988/01/19 | 700 | 730 | 670 | 725 | 394,000 |
1988/01/18 | 718 | 740 | 697 | 698 | 506,000 |
1988/01/14 | 640 | 730 | 621 | 708 | 1,097,000 |
1988/01/13 | 658 | 670 | 628 | 640 | 393,000 |
1988/01/12 | 590 | 682 | 590 | 652 | 526,000 |
1988/01/11 | 600 | 609 | 585 | 600 | 191,000 |
1988/01/08 | 629 | 639 | 580 | 620 | 729,000 |
1988/01/07 | 546 | 610 | 535 | 600 | 673,000 |
1988/01/06 | 548 | 570 | 535 | 546 | 243,000 |
1988/01/05 | 490 | 538 | 490 | 538 | 220,000 |
1988/01/04 | 469 | 495 | 469 | 495 | 24,000 |