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 |
---|---|---|---|---|---|
1989/12/29 | 1,070 | 1,080 | 1,060 | 1,070 | 39,000 |
1989/12/28 | 1,060 | 1,070 | 1,060 | 1,070 | 38,000 |
1989/12/27 | 1,070 | 1,070 | 1,050 | 1,060 | 93,000 |
1989/12/26 | 1,050 | 1,060 | 1,050 | 1,060 | 29,000 |
1989/12/25 | 1,070 | 1,080 | 1,040 | 1,050 | 77,000 |
1989/12/22 | 1,060 | 1,070 | 1,040 | 1,070 | 104,000 |
1989/12/21 | 1,070 | 1,070 | 1,050 | 1,050 | 63,000 |
1989/12/20 | 1,080 | 1,080 | 1,060 | 1,070 | 80,000 |
1989/12/19 | 1,080 | 1,080 | 1,050 | 1,060 | 87,000 |
1989/12/18 | 1,100 | 1,100 | 1,070 | 1,090 | 179,000 |
1989/12/15 | 1,030 | 1,100 | 1,020 | 1,080 | 363,000 |
1989/12/14 | 1,030 | 1,030 | 1,010 | 1,030 | 67,000 |
1989/12/13 | 1,000 | 1,030 | 1,000 | 1,030 | 82,000 |
1989/12/12 | 1,000 | 1,000 | 990 | 1,000 | 59,000 |
1989/12/11 | 990 | 1,000 | 987 | 990 | 59,000 |
1989/12/08 | 1,000 | 1,000 | 980 | 990 | 107,000 |
1989/12/07 | 1,010 | 1,010 | 1,000 | 1,000 | 33,000 |
1989/12/06 | 1,010 | 1,030 | 1,000 | 1,000 | 63,000 |
1989/12/05 | 1,030 | 1,030 | 1,000 | 1,020 | 66,000 |
1989/12/04 | 1,020 | 1,030 | 1,000 | 1,030 | 21,000 |
1989/12/01 | 1,010 | 1,010 | 1,000 | 1,000 | 55,000 |
1989/11/30 | 1,010 | 1,020 | 1,000 | 1,010 | 86,000 |
1989/11/29 | 1,010 | 1,030 | 995 | 1,000 | 45,000 |
1989/11/28 | 1,030 | 1,030 | 1,000 | 1,010 | 64,000 |
1989/11/27 | 1,040 | 1,040 | 1,020 | 1,030 | 55,000 |
1989/11/24 | 1,030 | 1,040 | 1,020 | 1,040 | 87,000 |
1989/11/22 | 1,040 | 1,040 | 1,000 | 1,020 | 79,000 |
1989/11/21 | 1,050 | 1,060 | 1,030 | 1,030 | 116,000 |
1989/11/20 | 1,060 | 1,070 | 1,050 | 1,050 | 141,000 |
1989/11/17 | 1,050 | 1,080 | 1,030 | 1,060 | 124,000 |
1989/11/16 | 1,070 | 1,080 | 1,060 | 1,080 | 387,000 |
1989/11/15 | 1,010 | 1,060 | 1,010 | 1,060 | 473,000 |
1989/11/14 | 1,070 | 1,080 | 1,010 | 1,010 | 520,000 |
1989/11/13 | 981 | 1,050 | 981 | 1,050 | 801,000 |
1989/11/10 | 950 | 970 | 941 | 941 | 271,000 |
1989/11/09 | 907 | 920 | 906 | 910 | 45,000 |
1989/11/08 | 900 | 907 | 891 | 902 | 34,000 |
1989/11/07 | 900 | 900 | 891 | 900 | 42,000 |
1989/11/06 | 891 | 900 | 891 | 900 | 17,000 |
1989/11/02 | 896 | 896 | 881 | 889 | 46,000 |
1989/11/01 | 900 | 900 | 895 | 896 | 27,000 |
1989/10/31 | 907 | 910 | 880 | 900 | 29,000 |
1989/10/30 | 915 | 915 | 905 | 906 | 22,000 |
1989/10/27 | 925 | 925 | 910 | 913 | 43,000 |
1989/10/26 | 935 | 935 | 910 | 915 | 72,000 |
1989/10/25 | 935 | 945 | 934 | 934 | 60,000 |
1989/10/24 | 945 | 950 | 935 | 940 | 117,000 |
1989/10/23 | 920 | 950 | 915 | 935 | 79,000 |
1989/10/20 | 915 | 920 | 902 | 903 | 60,000 |
1989/10/19 | 910 | 915 | 901 | 901 | 68,000 |
1989/10/18 | 912 | 920 | 910 | 910 | 43,000 |
1989/10/17 | 900 | 915 | 900 | 910 | 56,000 |
1989/10/16 | 899 | 900 | 890 | 890 | 77,000 |
1989/10/13 | 901 | 920 | 900 | 920 | 72,000 |
1989/10/12 | 940 | 940 | 910 | 920 | 91,000 |
1989/10/11 | 963 | 969 | 940 | 940 | 148,000 |
1989/10/09 | 950 | 970 | 950 | 955 | 210,000 |
1989/10/06 | 920 | 950 | 920 | 948 | 292,000 |
1989/10/05 | 910 | 920 | 905 | 920 | 177,000 |
1989/10/04 | 911 | 914 | 900 | 900 | 112,000 |
1989/10/03 | 920 | 925 | 910 | 910 | 248,000 |
1989/10/02 | 886 | 910 | 882 | 910 | 258,000 |
1989/09/29 | 850 | 876 | 850 | 876 | 155,000 |
1989/09/28 | 845 | 845 | 840 | 840 | 33,000 |
1989/09/27 | 845 | 849 | 835 | 835 | 36,000 |
1989/09/26 | 850 | 850 | 842 | 842 | 36,000 |
1989/09/25 | 849 | 858 | 846 | 846 | 33,000 |
1989/09/22 | 851 | 860 | 846 | 846 | 62,000 |
1989/09/21 | 860 | 860 | 850 | 850 | 57,000 |
1989/09/20 | 850 | 865 | 845 | 857 | 51,000 |
1989/09/19 | 840 | 848 | 838 | 844 | 54,000 |
1989/09/18 | 840 | 840 | 825 | 838 | 29,000 |
1989/09/14 | 826 | 839 | 826 | 832 | 14,000 |
1989/09/13 | 830 | 840 | 820 | 830 | 27,000 |
1989/09/12 | 840 | 840 | 830 | 830 | 20,000 |
1989/09/11 | 835 | 856 | 835 | 845 | 26,000 |
1989/09/08 | 858 | 860 | 841 | 841 | 45,000 |
1989/09/07 | 850 | 869 | 850 | 860 | 19,000 |
1989/09/06 | 861 | 867 | 841 | 841 | 49,000 |
1989/09/05 | 870 | 873 | 860 | 865 | 65,000 |
1989/09/04 | 870 | 874 | 865 | 866 | 67,000 |
1989/09/01 | 856 | 868 | 856 | 866 | 80,000 |
1989/08/31 | 860 | 863 | 860 | 860 | 57,000 |
1989/08/30 | 879 | 879 | 865 | 866 | 135,000 |
1989/08/29 | 845 | 879 | 840 | 879 | 299,000 |
1989/08/28 | 844 | 844 | 835 | 840 | 21,000 |
1989/08/25 | 844 | 844 | 830 | 830 | 37,000 |
1989/08/24 | 841 | 845 | 838 | 845 | 45,000 |
1989/08/23 | 846 | 848 | 841 | 841 | 26,000 |
1989/08/22 | 849 | 850 | 840 | 846 | 31,000 |
1989/08/21 | 845 | 848 | 840 | 845 | 26,000 |
1989/08/18 | 830 | 840 | 830 | 840 | 31,000 |
1989/08/17 | 840 | 840 | 830 | 830 | 39,000 |
1989/08/16 | 835 | 840 | 835 | 840 | 21,000 |
1989/08/15 | 841 | 845 | 835 | 835 | 39,000 |
1989/08/14 | 850 | 850 | 841 | 841 | 26,000 |
1989/08/11 | 851 | 851 | 842 | 849 | 23,000 |
1989/08/10 | 863 | 864 | 847 | 847 | 89,000 |
1989/08/09 | 835 | 864 | 832 | 864 | 188,000 |
1989/08/08 | 827 | 840 | 827 | 830 | 70,000 |
1989/08/07 | 829 | 830 | 825 | 825 | 36,000 |
1989/08/04 | 830 | 833 | 821 | 823 | 36,000 |
1989/08/03 | 820 | 830 | 820 | 830 | 98,000 |
1989/08/02 | 819 | 819 | 816 | 817 | 25,000 |
1989/08/01 | 819 | 820 | 817 | 820 | 49,000 |
1989/07/31 | 811 | 815 | 810 | 815 | 21,000 |
1989/07/28 | 815 | 820 | 810 | 810 | 57,000 |
1989/07/27 | 807 | 817 | 807 | 811 | 26,000 |
1989/07/26 | 800 | 817 | 795 | 817 | 45,000 |
1989/07/25 | 795 | 800 | 795 | 799 | 18,000 |
1989/07/24 | 791 | 795 | 780 | 780 | 15,000 |
1989/07/21 | 795 | 800 | 790 | 792 | 21,000 |
1989/07/20 | 796 | 796 | 792 | 792 | 21,000 |
1989/07/19 | 793 | 795 | 792 | 795 | 20,000 |
1989/07/18 | 791 | 800 | 790 | 792 | 19,000 |
1989/07/17 | 829 | 829 | 807 | 810 | 35,000 |
1989/07/14 | 820 | 830 | 820 | 829 | 154,000 |
1989/07/13 | 821 | 830 | 807 | 820 | 156,000 |
1989/07/12 | 790 | 810 | 790 | 801 | 132,000 |
1989/07/11 | 790 | 794 | 785 | 790 | 52,000 |
1989/07/10 | 787 | 790 | 780 | 780 | 25,000 |
1989/07/07 | 776 | 789 | 776 | 777 | 11,000 |
1989/07/06 | 775 | 789 | 771 | 789 | 15,000 |
1989/07/05 | 780 | 780 | 770 | 771 | 28,000 |
1989/07/04 | 789 | 789 | 770 | 770 | 9,000 |
1989/07/03 | 789 | 789 | 775 | 780 | 5,000 |
1989/06/30 | 786 | 790 | 766 | 790 | 24,000 |
1989/06/29 | 785 | 789 | 781 | 786 | 26,000 |
1989/06/28 | 774 | 785 | 765 | 785 | 59,000 |
1989/06/27 | 780 | 780 | 775 | 780 | 11,000 |
1989/06/26 | 773 | 785 | 773 | 780 | 17,000 |
1989/06/23 | 786 | 789 | 770 | 770 | 13,000 |
1989/06/22 | 789 | 790 | 770 | 770 | 22,000 |
1989/06/21 | 780 | 789 | 779 | 789 | 26,000 |
1989/06/20 | 787 | 788 | 770 | 779 | 11,000 |
1989/06/19 | 759 | 790 | 750 | 790 | 32,000 |
1989/06/16 | 765 | 770 | 750 | 760 | 20,000 |
1989/06/15 | 766 | 785 | 765 | 765 | 18,000 |
1989/06/14 | 770 | 780 | 765 | 765 | 22,000 |
1989/06/13 | 770 | 770 | 770 | 770 | 9,000 |
1989/06/12 | 776 | 776 | 770 | 770 | 13,000 |
1989/06/09 | 780 | 780 | 775 | 775 | 9,000 |
1989/06/08 | 780 | 790 | 771 | 785 | 23,000 |
1989/06/07 | 790 | 794 | 770 | 770 | 18,000 |
1989/06/06 | 783 | 783 | 760 | 763 | 16,000 |
1989/06/05 | 790 | 790 | 780 | 783 | 41,000 |
1989/06/02 | 785 | 795 | 780 | 790 | 50,000 |
1989/06/01 | 785 | 785 | 780 | 780 | 15,000 |
1989/05/31 | 780 | 785 | 773 | 785 | 29,000 |
1989/05/30 | 775 | 787 | 760 | 775 | 52,000 |
1989/05/29 | 775 | 780 | 775 | 776 | 28,000 |
1989/05/26 | 776 | 785 | 774 | 775 | 24,000 |
1989/05/25 | 785 | 790 | 770 | 770 | 31,000 |
1989/05/24 | 780 | 790 | 765 | 786 | 27,000 |
1989/05/23 | 795 | 795 | 785 | 786 | 39,000 |
1989/05/22 | 795 | 795 | 785 | 785 | 25,000 |
1989/05/19 | 795 | 795 | 790 | 795 | 38,000 |
1989/05/18 | 800 | 800 | 790 | 795 | 58,000 |
1989/05/17 | 791 | 795 | 790 | 795 | 55,000 |
1989/05/16 | 783 | 795 | 783 | 790 | 108,000 |
1989/05/15 | 787 | 787 | 783 | 783 | 20,000 |
1989/05/12 | 787 | 787 | 780 | 780 | 28,000 |
1989/05/11 | 786 | 787 | 780 | 785 | 67,000 |
1989/05/10 | 791 | 794 | 781 | 787 | 28,000 |
1989/05/09 | 795 | 800 | 787 | 787 | 30,000 |
1989/05/08 | 810 | 810 | 790 | 790 | 27,000 |
1989/05/02 | 752 | 800 | 752 | 800 | 78,000 |
1989/05/01 | 755 | 770 | 755 | 760 | 33,000 |
1989/04/28 | 760 | 765 | 756 | 765 | 17,000 |
1989/04/27 | 742 | 768 | 740 | 768 | 39,000 |
1989/04/26 | 740 | 762 | 740 | 740 | 34,000 |
1989/04/25 | 755 | 765 | 755 | 765 | 12,000 |
1989/04/24 | 750 | 765 | 740 | 765 | 26,000 |
1989/04/21 | 750 | 770 | 745 | 770 | 42,000 |
1989/04/20 | 769 | 769 | 750 | 750 | 9,000 |
1989/04/19 | 750 | 770 | 740 | 770 | 19,000 |
1989/04/18 | 750 | 770 | 750 | 770 | 29,000 |
1989/04/17 | 775 | 775 | 760 | 770 | 16,000 |
1989/04/14 | 740 | 775 | 740 | 775 | 20,000 |
1989/04/13 | 743 | 760 | 743 | 760 | 19,000 |
1989/04/12 | 750 | 752 | 740 | 743 | 28,000 |
1989/04/11 | 752 | 752 | 749 | 752 | 11,000 |
1989/04/10 | 750 | 750 | 748 | 750 | 15,000 |
1989/04/07 | 761 | 762 | 753 | 760 | 20,000 |
1989/04/06 | 776 | 776 | 765 | 765 | 12,000 |
1989/04/05 | 773 | 775 | 773 | 775 | 14,000 |
1989/04/04 | 774 | 776 | 773 | 774 | 19,000 |
1989/04/03 | 772 | 773 | 772 | 772 | 6,000 |
1989/03/31 | 763 | 775 | 763 | 772 | 8,000 |
1989/03/30 | 781 | 781 | 761 | 761 | 8,000 |
1989/03/29 | 799 | 799 | 795 | 795 | 14,000 |
1989/03/28 | 771 | 771 | 771 | 771 | 3,000 |
1989/03/27 | 770 | 786 | 764 | 786 | 33,000 |
1989/03/24 | 770 | 780 | 765 | 768 | 15,000 |
1989/03/23 | 770 | 790 | 770 | 770 | 16,000 |
1989/03/22 | 788 | 805 | 780 | 780 | 15,000 |
1989/03/20 | 809 | 809 | 786 | 786 | 34,000 |
1989/03/17 | 810 | 819 | 800 | 810 | 28,000 |
1989/03/16 | 800 | 810 | 786 | 800 | 37,000 |
1989/03/15 | 800 | 809 | 788 | 790 | 22,000 |
1989/03/14 | 809 | 810 | 786 | 800 | 36,000 |
1989/03/13 | 823 | 840 | 817 | 817 | 47,000 |
1989/03/10 | 830 | 843 | 820 | 823 | 122,000 |
1989/03/09 | 800 | 820 | 800 | 811 | 63,000 |
1989/03/08 | 776 | 783 | 770 | 783 | 34,000 |
1989/03/07 | 770 | 780 | 770 | 770 | 10,000 |
1989/03/06 | 790 | 790 | 765 | 770 | 19,000 |
1989/03/03 | 760 | 770 | 760 | 770 | 7,000 |
1989/03/02 | 761 | 770 | 760 | 770 | 12,000 |
1989/03/01 | 761 | 762 | 760 | 760 | 8,000 |
1989/02/28 | 755 | 770 | 755 | 760 | 5,000 |
1989/02/27 | 766 | 775 | 751 | 765 | 18,000 |
1989/02/23 | 780 | 781 | 760 | 766 | 15,000 |
1989/02/22 | 785 | 800 | 784 | 784 | 18,000 |
1989/02/21 | 782 | 790 | 782 | 782 | 12,000 |
1989/02/20 | 780 | 781 | 780 | 780 | 24,000 |
1989/02/17 | 781 | 782 | 780 | 781 | 26,000 |
1989/02/16 | 785 | 810 | 785 | 790 | 32,000 |
1989/02/15 | 800 | 810 | 785 | 810 | 32,000 |
1989/02/14 | 821 | 821 | 812 | 820 | 33,000 |
1989/02/13 | 831 | 836 | 830 | 830 | 18,000 |
1989/02/10 | 858 | 858 | 835 | 836 | 74,000 |
1989/02/09 | 865 | 867 | 848 | 848 | 120,000 |
1989/02/08 | 855 | 860 | 850 | 855 | 143,000 |
1989/02/07 | 850 | 850 | 840 | 845 | 45,000 |
1989/02/06 | 855 | 855 | 845 | 847 | 34,000 |
1989/02/03 | 845 | 875 | 834 | 835 | 264,000 |
1989/02/02 | 831 | 840 | 830 | 840 | 63,000 |
1989/02/01 | 845 | 849 | 830 | 830 | 50,000 |
1989/01/31 | 830 | 850 | 830 | 830 | 175,000 |
1989/01/30 | 849 | 850 | 828 | 828 | 253,000 |
1989/01/28 | 825 | 850 | 820 | 830 | 209,000 |
1989/01/27 | 815 | 840 | 806 | 820 | 209,000 |
1989/01/26 | 795 | 815 | 790 | 795 | 149,000 |
1989/01/25 | 780 | 798 | 775 | 785 | 71,000 |
1989/01/24 | 793 | 798 | 765 | 765 | 82,000 |
1989/01/23 | 770 | 789 | 770 | 781 | 78,000 |
1989/01/20 | 750 | 770 | 740 | 761 | 41,000 |
1989/01/19 | 750 | 760 | 735 | 735 | 29,000 |
1989/01/18 | 729 | 734 | 729 | 734 | 23,000 |
1989/01/17 | 722 | 730 | 720 | 725 | 28,000 |
1989/01/13 | 730 | 730 | 724 | 726 | 21,000 |
1989/01/12 | 713 | 730 | 713 | 730 | 12,000 |
1989/01/11 | 710 | 710 | 705 | 710 | 29,000 |
1989/01/10 | 710 | 710 | 700 | 710 | 11,000 |
1989/01/09 | 700 | 700 | 700 | 700 | 5,000 |
1989/01/06 | 717 | 717 | 690 | 690 | 16,000 |
1989/01/05 | 717 | 719 | 717 | 717 | 7,000 |