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 |
---|---|---|---|---|---|
1993/12/29 | 395 | 403 | 395 | 398 | 5,000 |
1993/12/28 | 401 | 401 | 391 | 392 | 3,000 |
1993/12/27 | 405 | 405 | 405 | 405 | 1,000 |
1993/12/22 | 401 | 411 | 396 | 411 | 11,000 |
1993/12/21 | 415 | 415 | 401 | 401 | 5,000 |
1993/12/20 | 420 | 420 | 415 | 415 | 3,000 |
1993/12/17 | 420 | 421 | 406 | 406 | 12,000 |
1993/12/16 | 419 | 420 | 419 | 419 | 8,000 |
1993/12/15 | 419 | 419 | 419 | 419 | 8,000 |
1993/12/14 | 405 | 405 | 400 | 400 | 14,000 |
1993/12/13 | 420 | 420 | 410 | 410 | 8,000 |
1993/12/08 | 381 | 381 | 380 | 380 | 2,000 |
1993/12/07 | 388 | 388 | 386 | 386 | 3,000 |
1993/12/06 | 399 | 399 | 394 | 394 | 6,000 |
1993/12/03 | 429 | 429 | 407 | 411 | 29,000 |
1993/11/30 | 388 | 388 | 373 | 380 | 36,000 |
1993/11/26 | 439 | 439 | 421 | 421 | 17,000 |
1993/11/22 | 457 | 482 | 454 | 482 | 102,000 |
1993/11/19 | 420 | 452 | 419 | 452 | 32,000 |
1993/11/18 | 427 | 427 | 420 | 420 | 17,000 |
1993/11/17 | 425 | 437 | 425 | 432 | 35,000 |
1993/11/16 | 413 | 423 | 400 | 423 | 29,000 |
1993/11/12 | 383 | 388 | 383 | 388 | 5,000 |
1993/11/11 | 379 | 383 | 375 | 383 | 14,000 |
1993/11/10 | 399 | 399 | 380 | 380 | 31,000 |
1993/11/09 | 405 | 405 | 395 | 400 | 15,000 |
1993/11/08 | 406 | 406 | 398 | 405 | 26,000 |
1993/11/05 | 420 | 420 | 405 | 406 | 27,000 |
1993/11/04 | 415 | 430 | 415 | 425 | 46,000 |
1993/11/02 | 410 | 412 | 405 | 412 | 9,000 |
1993/11/01 | 415 | 415 | 415 | 415 | 7,000 |
1993/10/29 | 415 | 419 | 412 | 415 | 12,000 |
1993/10/28 | 420 | 421 | 397 | 405 | 28,000 |
1993/10/26 | 448 | 448 | 448 | 448 | 8,000 |
1993/10/25 | 461 | 461 | 461 | 461 | 1,000 |
1993/10/22 | 461 | 465 | 460 | 465 | 24,000 |
1993/10/21 | 465 | 465 | 461 | 461 | 5,000 |
1993/10/20 | 465 | 466 | 465 | 466 | 4,000 |
1993/10/19 | 466 | 466 | 465 | 465 | 9,000 |
1993/10/18 | 474 | 474 | 470 | 470 | 8,000 |
1993/10/15 | 462 | 464 | 462 | 464 | 7,000 |
1993/10/14 | 465 | 465 | 460 | 460 | 14,000 |
1993/10/13 | 480 | 480 | 475 | 475 | 10,000 |
1993/10/12 | 485 | 485 | 481 | 485 | 11,000 |
1993/10/08 | 476 | 477 | 476 | 476 | 9,000 |
1993/10/07 | 480 | 480 | 475 | 476 | 17,000 |
1993/10/06 | 476 | 481 | 475 | 480 | 24,000 |
1993/10/05 | 480 | 482 | 480 | 482 | 7,000 |
1993/10/04 | 489 | 489 | 480 | 480 | 6,000 |
1993/10/01 | 495 | 500 | 490 | 490 | 10,000 |
1993/09/30 | 493 | 493 | 490 | 490 | 6,000 |
1993/09/29 | 500 | 500 | 493 | 493 | 7,000 |
1993/09/28 | 495 | 499 | 495 | 499 | 6,000 |
1993/09/27 | 500 | 500 | 495 | 499 | 11,000 |
1993/09/24 | 502 | 505 | 500 | 501 | 18,000 |
1993/09/22 | 515 | 515 | 495 | 510 | 31,000 |
1993/09/21 | 520 | 520 | 515 | 520 | 16,000 |
1993/09/20 | 520 | 524 | 515 | 515 | 11,000 |
1993/09/17 | 530 | 530 | 521 | 524 | 16,000 |
1993/09/16 | 526 | 526 | 525 | 525 | 7,000 |
1993/09/14 | 536 | 540 | 525 | 525 | 9,000 |
1993/09/13 | 535 | 536 | 535 | 535 | 13,000 |
1993/09/10 | 535 | 535 | 525 | 535 | 15,000 |
1993/09/09 | 544 | 545 | 540 | 543 | 7,000 |
1993/09/08 | 549 | 549 | 531 | 549 | 28,000 |
1993/09/07 | 535 | 540 | 535 | 539 | 11,000 |
1993/09/06 | 550 | 550 | 545 | 550 | 14,000 |
1993/09/03 | 564 | 564 | 550 | 551 | 30,000 |
1993/09/02 | 565 | 565 | 556 | 564 | 65,000 |
1993/09/01 | 535 | 567 | 535 | 565 | 89,000 |
1993/08/31 | 524 | 532 | 523 | 532 | 23,000 |
1993/08/30 | 526 | 526 | 523 | 523 | 10,000 |
1993/08/27 | 523 | 525 | 523 | 523 | 19,000 |
1993/08/26 | 523 | 525 | 523 | 525 | 16,000 |
1993/08/25 | 520 | 523 | 520 | 523 | 12,000 |
1993/08/24 | 527 | 527 | 522 | 522 | 10,000 |
1993/08/23 | 525 | 526 | 525 | 526 | 6,000 |
1993/08/20 | 524 | 530 | 524 | 530 | 8,000 |
1993/08/19 | 526 | 526 | 522 | 522 | 31,000 |
1993/08/18 | 534 | 534 | 526 | 526 | 17,000 |
1993/08/17 | 528 | 540 | 528 | 531 | 12,000 |
1993/08/16 | 542 | 542 | 525 | 526 | 14,000 |
1993/08/13 | 548 | 548 | 542 | 542 | 3,000 |
1993/08/12 | 541 | 550 | 537 | 537 | 8,000 |
1993/08/11 | 538 | 538 | 530 | 537 | 9,000 |
1993/08/10 | 548 | 548 | 538 | 538 | 4,000 |
1993/08/09 | 530 | 549 | 530 | 549 | 7,000 |
1993/08/06 | 530 | 534 | 527 | 534 | 8,000 |
1993/08/05 | 526 | 530 | 525 | 526 | 14,000 |
1993/08/04 | 521 | 530 | 521 | 526 | 6,000 |
1993/08/03 | 540 | 540 | 515 | 515 | 25,000 |
1993/08/02 | 554 | 554 | 530 | 530 | 9,000 |
1993/07/30 | 550 | 560 | 550 | 555 | 9,000 |
1993/07/29 | 550 | 560 | 550 | 560 | 15,000 |
1993/07/28 | 540 | 550 | 540 | 540 | 19,000 |
1993/07/27 | 516 | 530 | 516 | 530 | 47,000 |
1993/07/26 | 515 | 515 | 515 | 515 | 6,000 |
1993/07/23 | 536 | 536 | 520 | 530 | 22,000 |
1993/07/22 | 542 | 542 | 530 | 535 | 50,000 |
1993/07/21 | 551 | 559 | 540 | 540 | 20,000 |
1993/07/20 | 560 | 560 | 548 | 548 | 14,000 |
1993/07/19 | 579 | 583 | 560 | 560 | 23,000 |
1993/07/16 | 585 | 590 | 568 | 569 | 62,000 |
1993/07/15 | 604 | 604 | 570 | 570 | 135,000 |
1993/07/14 | 598 | 610 | 569 | 606 | 390,000 |
1993/07/13 | 515 | 570 | 515 | 570 | 116,000 |
1993/07/12 | 500 | 510 | 500 | 504 | 19,000 |
1993/07/08 | 520 | 520 | 520 | 520 | 6,000 |
1993/07/07 | 529 | 529 | 520 | 520 | 9,000 |
1993/07/06 | 535 | 535 | 535 | 535 | 4,000 |
1993/07/05 | 531 | 535 | 529 | 529 | 8,000 |
1993/07/02 | 529 | 535 | 529 | 531 | 10,000 |
1993/07/01 | 535 | 540 | 529 | 529 | 12,000 |
1993/06/29 | 545 | 550 | 531 | 531 | 25,000 |
1993/06/28 | 550 | 550 | 525 | 525 | 38,000 |
1993/06/25 | 550 | 550 | 545 | 550 | 51,000 |
1993/06/24 | 545 | 549 | 541 | 541 | 15,000 |
1993/06/23 | 521 | 535 | 521 | 535 | 12,000 |
1993/06/22 | 490 | 515 | 490 | 511 | 24,000 |
1993/06/21 | 540 | 540 | 500 | 500 | 48,000 |
1993/06/18 | 531 | 544 | 530 | 540 | 43,000 |
1993/06/17 | 530 | 530 | 511 | 530 | 28,000 |
1993/06/16 | 500 | 510 | 500 | 510 | 46,000 |
1993/06/15 | 550 | 550 | 510 | 510 | 39,000 |
1993/06/14 | 550 | 550 | 545 | 545 | 27,000 |
1993/06/11 | 549 | 550 | 538 | 549 | 44,000 |
1993/06/10 | 559 | 559 | 542 | 550 | 31,000 |
1993/06/08 | 581 | 583 | 565 | 565 | 55,000 |
1993/06/07 | 598 | 598 | 583 | 583 | 36,000 |
1993/06/04 | 599 | 600 | 581 | 598 | 70,000 |
1993/06/03 | 596 | 596 | 580 | 595 | 123,000 |
1993/06/02 | 557 | 567 | 556 | 556 | 21,000 |
1993/06/01 | 575 | 575 | 549 | 556 | 44,000 |
1993/05/31 | 583 | 583 | 575 | 575 | 80,000 |
1993/05/28 | 551 | 581 | 551 | 573 | 102,000 |
1993/05/27 | 555 | 561 | 550 | 553 | 60,000 |
1993/05/26 | 560 | 568 | 528 | 556 | 101,000 |
1993/05/25 | 585 | 610 | 560 | 560 | 286,000 |
1993/05/24 | 549 | 569 | 545 | 568 | 311,000 |
1993/05/21 | 520 | 536 | 510 | 518 | 648,000 |
1993/05/20 | 460 | 509 | 454 | 500 | 373,000 |
1993/05/19 | 427 | 431 | 421 | 430 | 32,000 |
1993/05/18 | 428 | 429 | 420 | 429 | 57,000 |
1993/05/17 | 431 | 435 | 425 | 428 | 49,000 |
1993/05/14 | 434 | 435 | 426 | 430 | 28,000 |
1993/05/13 | 426 | 435 | 426 | 435 | 46,000 |
1993/05/12 | 435 | 440 | 430 | 430 | 67,000 |
1993/05/11 | 430 | 443 | 425 | 425 | 145,000 |
1993/05/10 | 419 | 425 | 415 | 420 | 69,000 |
1993/05/07 | 402 | 410 | 401 | 410 | 39,000 |
1993/05/06 | 400 | 408 | 400 | 401 | 36,000 |
1993/04/30 | 395 | 395 | 391 | 395 | 22,000 |
1993/04/28 | 391 | 398 | 390 | 390 | 22,000 |
1993/04/27 | 375 | 380 | 374 | 380 | 20,000 |
1993/04/26 | 370 | 375 | 370 | 370 | 12,000 |
1993/04/23 | 370 | 379 | 370 | 370 | 20,000 |
1993/04/22 | 382 | 383 | 375 | 383 | 12,000 |
1993/04/21 | 386 | 387 | 382 | 385 | 12,000 |
1993/04/20 | 385 | 390 | 385 | 385 | 10,000 |
1993/04/19 | 400 | 400 | 387 | 387 | 28,000 |
1993/04/16 | 392 | 403 | 392 | 400 | 66,000 |
1993/04/15 | 398 | 398 | 383 | 390 | 78,000 |
1993/04/14 | 380 | 399 | 380 | 398 | 133,000 |
1993/04/13 | 365 | 375 | 364 | 375 | 103,000 |
1993/04/12 | 367 | 380 | 362 | 364 | 68,000 |
1993/04/09 | 348 | 362 | 348 | 362 | 33,000 |
1993/04/08 | 360 | 360 | 353 | 353 | 27,000 |
1993/04/07 | 358 | 359 | 353 | 355 | 18,000 |
1993/04/06 | 360 | 365 | 358 | 358 | 20,000 |
1993/04/05 | 350 | 358 | 347 | 358 | 33,000 |
1993/04/02 | 336 | 350 | 336 | 350 | 13,000 |
1993/04/01 | 331 | 335 | 331 | 335 | 5,000 |
1993/03/31 | 355 | 356 | 350 | 350 | 14,000 |
1993/03/30 | 359 | 359 | 352 | 353 | 18,000 |
1993/03/29 | 330 | 350 | 330 | 350 | 25,000 |
1993/03/26 | 328 | 328 | 321 | 326 | 11,000 |
1993/03/25 | 323 | 324 | 323 | 324 | 3,000 |
1993/03/24 | 329 | 330 | 322 | 322 | 13,000 |
1993/03/23 | 332 | 332 | 330 | 330 | 5,000 |
1993/03/22 | 321 | 332 | 321 | 332 | 13,000 |
1993/03/19 | 334 | 336 | 326 | 326 | 30,000 |
1993/03/18 | 331 | 337 | 330 | 334 | 28,000 |
1993/03/17 | 313 | 325 | 313 | 325 | 16,000 |
1993/03/16 | 315 | 315 | 310 | 310 | 12,000 |
1993/03/15 | 309 | 313 | 309 | 313 | 14,000 |
1993/03/12 | 311 | 313 | 309 | 309 | 13,000 |
1993/03/11 | 312 | 312 | 311 | 311 | 2,000 |
1993/03/10 | 324 | 324 | 318 | 318 | 18,000 |
1993/03/09 | 329 | 329 | 324 | 324 | 209,000 |
1993/03/08 | 295 | 310 | 295 | 310 | 210,000 |
1993/03/05 | 305 | 305 | 296 | 300 | 16,000 |
1993/03/04 | 305 | 305 | 301 | 304 | 4,000 |
1993/03/03 | 310 | 310 | 310 | 310 | 1,000 |
1993/03/02 | 310 | 310 | 302 | 303 | 10,000 |
1993/03/01 | 311 | 311 | 310 | 310 | 9,000 |
1993/02/26 | 315 | 315 | 311 | 311 | 7,000 |
1993/02/25 | 320 | 320 | 320 | 320 | 1,000 |
1993/02/24 | 335 | 340 | 330 | 330 | 25,000 |
1993/02/23 | 340 | 340 | 340 | 340 | 15,000 |
1993/02/22 | 351 | 351 | 350 | 350 | 3,000 |
1993/02/19 | 365 | 365 | 345 | 346 | 27,000 |
1993/02/18 | 334 | 370 | 334 | 369 | 117,000 |
1993/02/17 | 331 | 335 | 330 | 334 | 35,000 |
1993/02/16 | 330 | 353 | 330 | 351 | 122,000 |
1993/02/15 | 306 | 320 | 305 | 320 | 39,000 |
1993/02/12 | 299 | 306 | 299 | 305 | 8,000 |
1993/02/10 | 300 | 300 | 295 | 299 | 9,000 |
1993/02/09 | 299 | 300 | 299 | 300 | 4,000 |
1993/02/08 | 295 | 295 | 295 | 295 | 3,000 |
1993/02/05 | 298 | 298 | 293 | 295 | 4,000 |
1993/02/04 | 295 | 299 | 294 | 295 | 10,000 |
1993/02/03 | 282 | 294 | 282 | 294 | 12,000 |
1993/02/02 | 280 | 284 | 280 | 284 | 7,000 |
1993/02/01 | 270 | 275 | 270 | 275 | 3,000 |
1993/01/29 | 279 | 279 | 279 | 279 | 2,000 |
1993/01/28 | 265 | 265 | 260 | 261 | 11,000 |
1993/01/27 | 270 | 270 | 270 | 270 | 2,000 |
1993/01/26 | 281 | 281 | 281 | 281 | 1,000 |
1993/01/21 | 286 | 286 | 286 | 286 | 3,000 |
1993/01/20 | 280 | 281 | 280 | 281 | 7,000 |
1993/01/19 | 265 | 275 | 265 | 275 | 6,000 |
1993/01/18 | 294 | 294 | 294 | 294 | 1,000 |
1993/01/12 | 290 | 290 | 290 | 290 | 2,000 |
1993/01/11 | 295 | 295 | 295 | 295 | 5,000 |
1993/01/08 | 285 | 285 | 285 | 285 | 2,000 |
1993/01/07 | 285 | 285 | 285 | 285 | 3,000 |
1993/01/06 | 285 | 285 | 285 | 285 | 5,000 |
1993/01/05 | 285 | 285 | 282 | 282 | 12,000 |
1993/01/04 | 285 | 285 | 285 | 285 | 6,000 |