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 |
---|---|---|---|---|---|
1995/12/29 | 542 | 548 | 540 | 546 | 40,000 |
1995/12/28 | 521 | 540 | 521 | 523 | 24,000 |
1995/12/27 | 512 | 520 | 511 | 511 | 36,000 |
1995/12/26 | 513 | 515 | 510 | 510 | 32,000 |
1995/12/25 | 526 | 530 | 510 | 510 | 26,000 |
1995/12/22 | 542 | 545 | 521 | 521 | 40,000 |
1995/12/21 | 549 | 554 | 536 | 552 | 56,000 |
1995/12/20 | 560 | 567 | 540 | 550 | 187,000 |
1995/12/19 | 519 | 570 | 515 | 570 | 428,000 |
1995/12/18 | 515 | 520 | 501 | 519 | 23,000 |
1995/12/15 | 525 | 526 | 515 | 517 | 43,000 |
1995/12/14 | 520 | 525 | 517 | 520 | 48,000 |
1995/12/13 | 549 | 549 | 516 | 530 | 87,000 |
1995/12/12 | 510 | 551 | 500 | 545 | 192,000 |
1995/12/11 | 482 | 510 | 482 | 500 | 49,000 |
1995/12/08 | 496 | 496 | 485 | 485 | 29,000 |
1995/12/07 | 506 | 515 | 491 | 491 | 123,000 |
1995/12/06 | 481 | 501 | 481 | 501 | 219,000 |
1995/12/05 | 460 | 476 | 460 | 476 | 47,000 |
1995/12/04 | 458 | 462 | 458 | 462 | 15,000 |
1995/12/01 | 452 | 458 | 451 | 451 | 17,000 |
1995/11/30 | 446 | 450 | 446 | 450 | 9,000 |
1995/11/29 | 459 | 459 | 450 | 450 | 6,000 |
1995/11/28 | 440 | 444 | 438 | 444 | 17,000 |
1995/11/27 | 431 | 440 | 431 | 437 | 25,000 |
1995/11/24 | 440 | 440 | 431 | 431 | 6,000 |
1995/11/22 | 443 | 443 | 431 | 431 | 5,000 |
1995/11/21 | 431 | 443 | 431 | 443 | 11,000 |
1995/11/20 | 425 | 425 | 425 | 425 | 8,000 |
1995/11/17 | 426 | 426 | 422 | 425 | 8,000 |
1995/11/16 | 421 | 426 | 421 | 426 | 7,000 |
1995/11/15 | 436 | 436 | 426 | 426 | 22,000 |
1995/11/14 | 455 | 455 | 441 | 441 | 6,000 |
1995/11/13 | 446 | 450 | 446 | 450 | 7,000 |
1995/11/10 | 460 | 460 | 460 | 460 | 1,000 |
1995/11/09 | 470 | 470 | 455 | 455 | 18,000 |
1995/11/08 | 447 | 468 | 447 | 465 | 45,000 |
1995/11/07 | 436 | 440 | 436 | 440 | 10,000 |
1995/11/06 | 435 | 436 | 435 | 436 | 5,000 |
1995/11/02 | 426 | 435 | 425 | 435 | 5,000 |
1995/11/01 | 435 | 435 | 425 | 425 | 3,000 |
1995/10/31 | 438 | 440 | 437 | 437 | 16,000 |
1995/10/30 | 447 | 447 | 447 | 447 | 3,000 |
1995/10/27 | 456 | 456 | 442 | 442 | 32,000 |
1995/10/26 | 469 | 470 | 456 | 456 | 30,000 |
1995/10/25 | 459 | 470 | 459 | 468 | 63,000 |
1995/10/24 | 460 | 460 | 452 | 456 | 32,000 |
1995/10/23 | 440 | 460 | 440 | 455 | 56,000 |
1995/10/20 | 460 | 460 | 442 | 442 | 24,000 |
1995/10/19 | 427 | 471 | 427 | 471 | 177,000 |
1995/10/18 | 410 | 417 | 410 | 417 | 19,000 |
1995/10/17 | 418 | 418 | 412 | 412 | 5,000 |
1995/10/16 | 410 | 410 | 410 | 410 | 1,000 |
1995/10/13 | 406 | 410 | 406 | 406 | 4,000 |
1995/10/12 | 415 | 415 | 406 | 406 | 6,000 |
1995/10/11 | 420 | 420 | 415 | 415 | 6,000 |
1995/10/09 | 430 | 430 | 420 | 420 | 12,000 |
1995/10/06 | 422 | 430 | 422 | 430 | 18,000 |
1995/10/05 | 421 | 430 | 421 | 430 | 6,000 |
1995/10/04 | 429 | 430 | 420 | 421 | 8,000 |
1995/10/03 | 436 | 436 | 436 | 436 | 1,000 |
1995/09/29 | 436 | 436 | 436 | 436 | 1,000 |
1995/09/28 | 421 | 421 | 420 | 421 | 12,000 |
1995/09/27 | 425 | 425 | 420 | 420 | 7,000 |
1995/09/26 | 425 | 425 | 425 | 425 | 1,000 |
1995/09/25 | 440 | 440 | 440 | 440 | 3,000 |
1995/09/21 | 446 | 455 | 440 | 455 | 36,000 |
1995/09/20 | 439 | 450 | 439 | 450 | 17,000 |
1995/09/19 | 434 | 434 | 434 | 434 | 1,000 |
1995/09/18 | 441 | 441 | 440 | 440 | 5,000 |
1995/09/14 | 438 | 444 | 437 | 444 | 19,000 |
1995/09/13 | 440 | 440 | 433 | 437 | 24,000 |
1995/09/12 | 470 | 470 | 450 | 450 | 15,000 |
1995/09/11 | 465 | 470 | 465 | 470 | 42,000 |
1995/09/08 | 450 | 465 | 447 | 455 | 121,000 |
1995/09/07 | 437 | 449 | 435 | 445 | 74,000 |
1995/09/06 | 415 | 431 | 415 | 431 | 42,000 |
1995/09/05 | 407 | 420 | 405 | 420 | 16,000 |
1995/09/01 | 409 | 415 | 409 | 412 | 13,000 |
1995/08/31 | 429 | 429 | 415 | 415 | 6,000 |
1995/08/30 | 415 | 431 | 415 | 420 | 53,000 |
1995/08/29 | 403 | 407 | 403 | 407 | 2,000 |
1995/08/28 | 401 | 402 | 400 | 400 | 9,000 |
1995/08/25 | 415 | 415 | 400 | 401 | 11,000 |
1995/08/24 | 405 | 405 | 400 | 400 | 9,000 |
1995/08/23 | 420 | 420 | 405 | 410 | 13,000 |
1995/08/22 | 405 | 410 | 405 | 410 | 11,000 |
1995/08/21 | 418 | 418 | 405 | 405 | 6,000 |
1995/08/18 | 410 | 415 | 405 | 405 | 22,000 |
1995/08/17 | 414 | 415 | 406 | 406 | 19,000 |
1995/08/16 | 407 | 420 | 407 | 418 | 19,000 |
1995/08/15 | 395 | 405 | 395 | 405 | 20,000 |
1995/08/14 | 380 | 394 | 380 | 385 | 20,000 |
1995/08/11 | 385 | 386 | 380 | 380 | 19,000 |
1995/08/10 | 381 | 385 | 380 | 385 | 6,000 |
1995/08/09 | 380 | 380 | 375 | 380 | 15,000 |
1995/08/08 | 381 | 381 | 375 | 375 | 5,000 |
1995/08/07 | 387 | 387 | 381 | 381 | 5,000 |
1995/08/04 | 383 | 388 | 383 | 388 | 5,000 |
1995/08/03 | 395 | 395 | 395 | 395 | 2,000 |
1995/08/02 | 405 | 406 | 400 | 400 | 23,000 |
1995/08/01 | 404 | 404 | 389 | 395 | 19,000 |
1995/07/31 | 399 | 409 | 399 | 409 | 42,000 |
1995/07/28 | 378 | 389 | 374 | 389 | 38,000 |
1995/07/27 | 381 | 381 | 373 | 378 | 20,000 |
1995/07/26 | 382 | 385 | 382 | 385 | 7,000 |
1995/07/25 | 380 | 381 | 380 | 381 | 4,000 |
1995/07/24 | 380 | 380 | 380 | 380 | 3,000 |
1995/07/21 | 390 | 390 | 381 | 382 | 10,000 |
1995/07/20 | 398 | 398 | 390 | 390 | 7,000 |
1995/07/19 | 399 | 400 | 399 | 400 | 4,000 |
1995/07/18 | 410 | 416 | 410 | 415 | 12,000 |
1995/07/17 | 405 | 410 | 405 | 408 | 19,000 |
1995/07/14 | 430 | 430 | 430 | 430 | 3,000 |
1995/07/13 | 419 | 428 | 419 | 425 | 18,000 |
1995/07/12 | 410 | 420 | 405 | 420 | 16,000 |
1995/07/11 | 395 | 406 | 395 | 405 | 20,000 |
1995/07/10 | 401 | 401 | 400 | 400 | 21,000 |
1995/07/07 | 353 | 385 | 353 | 385 | 14,000 |
1995/07/06 | 343 | 358 | 343 | 358 | 4,000 |
1995/07/05 | 341 | 341 | 337 | 338 | 7,000 |
1995/07/04 | 333 | 335 | 333 | 335 | 13,000 |
1995/07/03 | 333 | 333 | 333 | 333 | 2,000 |
1995/06/30 | 343 | 343 | 333 | 333 | 15,000 |
1995/06/29 | 359 | 359 | 343 | 343 | 6,000 |
1995/06/28 | 346 | 346 | 336 | 340 | 19,000 |
1995/06/27 | 353 | 353 | 340 | 341 | 18,000 |
1995/06/26 | 354 | 354 | 353 | 353 | 7,000 |
1995/06/23 | 356 | 356 | 351 | 353 | 15,000 |
1995/06/22 | 356 | 356 | 356 | 356 | 8,000 |
1995/06/21 | 356 | 356 | 356 | 356 | 16,000 |
1995/06/20 | 356 | 356 | 356 | 356 | 4,000 |
1995/06/19 | 351 | 356 | 351 | 356 | 3,000 |
1995/06/16 | 350 | 351 | 350 | 351 | 4,000 |
1995/06/15 | 356 | 356 | 356 | 356 | 10,000 |
1995/06/14 | 337 | 340 | 337 | 340 | 10,000 |
1995/06/13 | 331 | 340 | 331 | 340 | 27,000 |
1995/06/12 | 360 | 360 | 360 | 360 | 8,000 |
1995/06/09 | 384 | 385 | 370 | 370 | 14,000 |
1995/06/08 | 385 | 385 | 385 | 385 | 3,000 |
1995/06/07 | 391 | 395 | 390 | 395 | 13,000 |
1995/06/06 | 395 | 395 | 395 | 395 | 10,000 |
1995/06/05 | 399 | 399 | 394 | 395 | 11,000 |
1995/06/02 | 390 | 399 | 385 | 398 | 27,000 |
1995/06/01 | 386 | 386 | 384 | 385 | 15,000 |
1995/05/31 | 386 | 397 | 385 | 397 | 8,000 |
1995/05/30 | 394 | 394 | 385 | 386 | 16,000 |
1995/05/29 | 390 | 390 | 385 | 389 | 7,000 |
1995/05/26 | 399 | 400 | 399 | 400 | 4,000 |
1995/05/25 | 400 | 400 | 398 | 398 | 14,000 |
1995/05/24 | 410 | 410 | 402 | 402 | 2,000 |
1995/05/23 | 401 | 410 | 400 | 410 | 22,000 |
1995/05/22 | 403 | 403 | 401 | 401 | 11,000 |
1995/05/19 | 405 | 407 | 405 | 405 | 27,000 |
1995/05/18 | 425 | 430 | 405 | 405 | 33,000 |
1995/05/17 | 421 | 421 | 414 | 417 | 31,000 |
1995/05/16 | 443 | 445 | 422 | 422 | 27,000 |
1995/05/15 | 450 | 450 | 448 | 448 | 9,000 |
1995/05/12 | 463 | 474 | 462 | 465 | 50,000 |
1995/05/11 | 443 | 484 | 443 | 480 | 126,000 |
1995/05/10 | 435 | 449 | 435 | 445 | 50,000 |
1995/05/09 | 445 | 447 | 439 | 440 | 11,000 |
1995/05/08 | 434 | 436 | 433 | 436 | 34,000 |
1995/05/02 | 431 | 440 | 431 | 433 | 20,000 |
1995/05/01 | 422 | 430 | 422 | 430 | 17,000 |
1995/04/28 | 435 | 435 | 425 | 425 | 24,000 |
1995/04/27 | 445 | 449 | 432 | 435 | 32,000 |
1995/04/26 | 445 | 445 | 435 | 445 | 29,000 |
1995/04/25 | 443 | 443 | 440 | 440 | 6,000 |
1995/04/24 | 441 | 442 | 435 | 435 | 11,000 |
1995/04/21 | 433 | 437 | 433 | 437 | 2,000 |
1995/04/20 | 427 | 432 | 427 | 432 | 7,000 |
1995/04/19 | 426 | 430 | 425 | 425 | 9,000 |
1995/04/18 | 430 | 430 | 426 | 427 | 8,000 |
1995/04/17 | 430 | 430 | 425 | 425 | 3,000 |
1995/04/14 | 443 | 443 | 443 | 443 | 3,000 |
1995/04/13 | 425 | 426 | 425 | 426 | 2,000 |
1995/04/12 | 425 | 430 | 423 | 425 | 30,000 |
1995/04/11 | 426 | 430 | 426 | 426 | 9,000 |
1995/04/10 | 425 | 425 | 420 | 422 | 24,000 |
1995/04/07 | 425 | 430 | 425 | 425 | 5,000 |
1995/04/06 | 430 | 430 | 430 | 430 | 14,000 |
1995/04/05 | 430 | 435 | 430 | 435 | 11,000 |
1995/04/04 | 435 | 435 | 432 | 435 | 5,000 |
1995/04/03 | 430 | 430 | 430 | 430 | 9,000 |
1995/03/31 | 446 | 446 | 440 | 440 | 9,000 |
1995/03/30 | 435 | 435 | 426 | 426 | 6,000 |
1995/03/29 | 454 | 454 | 444 | 444 | 14,000 |
1995/03/27 | 420 | 428 | 405 | 405 | 62,000 |
1995/03/23 | 456 | 456 | 450 | 450 | 33,000 |
1995/03/22 | 468 | 470 | 467 | 467 | 31,000 |
1995/03/20 | 477 | 477 | 467 | 470 | 47,000 |
1995/03/17 | 480 | 482 | 477 | 477 | 14,000 |
1995/03/16 | 481 | 485 | 480 | 483 | 25,000 |
1995/03/15 | 480 | 488 | 475 | 488 | 19,000 |
1995/03/14 | 486 | 486 | 480 | 480 | 13,000 |
1995/03/13 | 485 | 489 | 485 | 485 | 31,000 |
1995/03/10 | 478 | 485 | 478 | 485 | 10,000 |
1995/03/09 | 482 | 487 | 476 | 476 | 7,000 |
1995/03/08 | 467 | 470 | 466 | 468 | 116,000 |
1995/03/07 | 472 | 477 | 467 | 467 | 110,000 |
1995/03/06 | 470 | 470 | 467 | 470 | 41,000 |
1995/03/03 | 479 | 479 | 465 | 466 | 27,000 |
1995/03/02 | 465 | 480 | 465 | 479 | 14,000 |
1995/03/01 | 470 | 473 | 462 | 462 | 38,000 |
1995/02/28 | 464 | 473 | 464 | 473 | 7,000 |
1995/02/27 | 480 | 480 | 462 | 462 | 10,000 |
1995/02/24 | 489 | 495 | 486 | 493 | 37,000 |
1995/02/23 | 504 | 504 | 484 | 486 | 292,000 |
1995/02/22 | 513 | 519 | 503 | 503 | 341,000 |
1995/02/21 | 497 | 498 | 490 | 498 | 48,000 |
1995/02/20 | 468 | 468 | 460 | 460 | 18,000 |
1995/02/17 | 458 | 468 | 458 | 468 | 17,000 |
1995/02/16 | 470 | 470 | 455 | 460 | 28,000 |
1995/02/15 | 476 | 476 | 470 | 470 | 33,000 |
1995/02/14 | 482 | 485 | 475 | 475 | 31,000 |
1995/02/13 | 500 | 500 | 481 | 481 | 15,000 |
1995/02/10 | 500 | 503 | 495 | 500 | 26,000 |
1995/02/09 | 481 | 490 | 481 | 485 | 25,000 |
1995/02/08 | 500 | 500 | 481 | 481 | 33,000 |
1995/02/07 | 499 | 502 | 495 | 495 | 45,000 |
1995/02/06 | 500 | 500 | 491 | 491 | 40,000 |
1995/02/03 | 491 | 497 | 490 | 495 | 57,000 |
1995/02/02 | 490 | 500 | 486 | 486 | 64,000 |
1995/02/01 | 505 | 510 | 480 | 485 | 99,000 |
1995/01/31 | 527 | 530 | 510 | 510 | 70,000 |
1995/01/30 | 549 | 549 | 511 | 530 | 116,000 |
1995/01/27 | 541 | 550 | 536 | 536 | 92,000 |
1995/01/26 | 540 | 558 | 535 | 540 | 112,000 |
1995/01/25 | 553 | 553 | 520 | 530 | 82,000 |
1995/01/24 | 490 | 524 | 490 | 524 | 65,000 |
1995/01/23 | 522 | 524 | 490 | 500 | 39,000 |
1995/01/20 | 545 | 550 | 522 | 522 | 45,000 |
1995/01/19 | 550 | 550 | 530 | 545 | 58,000 |
1995/01/18 | 599 | 600 | 550 | 550 | 66,000 |
1995/01/17 | 590 | 609 | 590 | 600 | 164,000 |
1995/01/13 | 585 | 605 | 579 | 579 | 181,000 |
1995/01/12 | 611 | 633 | 581 | 597 | 655,000 |
1995/01/11 | 560 | 601 | 559 | 601 | 634,000 |
1995/01/10 | 500 | 546 | 493 | 546 | 214,000 |
1995/01/09 | 500 | 505 | 495 | 500 | 7,000 |
1995/01/06 | 500 | 502 | 500 | 500 | 20,000 |
1995/01/05 | 501 | 505 | 495 | 505 | 24,000 |
1995/01/04 | 501 | 502 | 500 | 500 | 19,000 |