日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 175 175 171 171 16,000
1999/12/29 190 190 170 175 19,000
1999/12/28 193 193 190 190 6,000
1999/12/27 195 195 180 187 39,000
1999/12/24 162 195 162 180 33,000
1999/12/22 160 160 155 160 130,000
1999/12/21 171 171 160 160 51,000
1999/12/20 190 190 180 180 5,000
1999/12/17 188 198 185 197 84,000
1999/12/16 202 202 198 198 29,000
1999/12/15 201 215 200 215 31,000
1999/12/14 213 220 200 220 46,000
1999/12/13 212 215 212 213 17,000
1999/12/10 222 224 220 220 25,000
1999/12/09 218 218 215 215 19,000
1999/12/08 228 243 220 225 39,000
1999/12/07 249 249 215 223 56,000
1999/12/06 210 259 210 239 232,000
1999/12/03 219 225 210 215 22,000
1999/12/02 235 235 220 220 32,000
1999/12/01 235 239 226 239 36,000
1999/11/30 249 249 230 230 58,000
1999/11/29 250 254 230 245 48,000
1999/11/26 260 265 245 246 30,000
1999/11/25 280 280 260 260 26,000
1999/11/24 275 280 265 280 16,000
1999/11/22 280 286 270 285 16,000
1999/11/19 299 299 280 290 8,000
1999/11/18 300 300 281 299 9,000
1999/11/17 290 300 270 300 34,000
1999/11/16 300 300 280 290 23,000
1999/11/15 280 300 280 300 11,000
1999/11/12 300 315 285 310 22,000
1999/11/11 305 306 290 300 68,000
1999/11/10 299 311 299 305 24,000
1999/11/09 344 344 339 339 17,000
1999/11/08 330 350 330 345 48,000
1999/11/05 329 330 320 330 18,000
1999/11/04 338 339 325 330 21,000
1999/11/02 333 345 330 345 14,000
1999/11/01 345 360 340 350 9,000
1999/10/29 354 360 350 360 15,000
1999/10/28 362 370 357 367 17,000
1999/10/27 351 362 351 362 5,000
1999/10/26 358 374 358 370 138,000
1999/10/25 350 360 340 358 46,000
1999/10/22 350 360 340 350 200,000
1999/10/21 344 350 335 350 30,000
1999/10/20 345 350 320 345 32,000
1999/10/19 310 350 310 350 54,000
1999/10/18 320 325 320 325 9,000
1999/10/15 324 330 315 330 35,000
1999/10/14 316 330 315 325 11,000
1999/10/13 320 330 317 328 12,000
1999/10/12 319 340 319 340 32,000
1999/10/08 340 344 340 344 21,000
1999/10/07 340 340 325 340 6,000
1999/10/06 340 348 320 345 26,000
1999/10/05 344 354 335 344 21,000
1999/10/04 322 344 322 344 13,000
1999/10/01 325 340 320 337 15,000
1999/09/30 340 340 321 329 10,000
1999/09/29 315 343 315 343 15,000
1999/09/28 340 345 320 320 40,000
1999/09/27 320 345 320 340 43,000
1999/09/24 339 350 310 350 23,000
1999/09/22 330 360 330 334 85,000
1999/09/21 369 369 354 360 17,000
1999/09/20 374 374 360 374 5,000
1999/09/17 346 384 330 384 60,000
1999/09/16 362 365 347 360 12,000
1999/09/14 375 375 348 365 30,000
1999/09/13 375 380 350 380 38,000
1999/09/10 390 390 374 390 26,000
1999/09/09 390 395 385 390 26,000
1999/09/08 390 398 388 390 41,000
1999/09/07 383 393 380 387 40,000
1999/09/06 394 400 380 393 54,000
1999/09/03 380 395 380 393 185,000
1999/09/02 370 384 370 380 50,000
1999/09/01 360 384 360 380 32,000
1999/08/31 380 385 362 380 34,000
1999/08/30 385 385 371 379 14,000
1999/08/27 389 389 375 385 22,000
1999/08/26 382 394 376 389 40,000
1999/08/25 394 395 385 395 67,000
1999/08/24 390 390 380 389 56,000
1999/08/23 356 370 355 370 33,000
1999/08/20 368 369 350 350 51,000
1999/08/19 370 370 360 370 25,000
1999/08/18 367 375 367 374 68,000
1999/08/17 377 380 372 372 26,000
1999/08/16 398 400 375 392 26,000
1999/08/13 375 400 375 400 69,000
1999/08/12 409 409 391 393 188,000
1999/08/11 353 405 353 399 330,000
1999/08/10 325 348 321 348 103,000
1999/08/09 309 330 304 330 46,000
1999/08/06 315 315 281 288 47,000
1999/08/05 290 334 290 315 52,000
1999/08/04 315 315 285 292 34,000
1999/08/03 305 335 281 311 56,000
1999/08/02 301 340 280 340 82,000
1999/07/30 342 342 310 310 29,000
1999/07/29 345 355 335 340 103,000
1999/07/28 346 346 329 344 11,000
1999/07/27 350 354 326 346 25,000
1999/07/26 350 359 340 350 25,000
1999/07/23 345 360 341 341 15,000
1999/07/22 360 360 346 360 52,000
1999/07/21 370 371 356 364 39,000
1999/07/19 370 370 355 370 28,000
1999/07/16 360 370 335 370 128,000
1999/07/15 366 375 360 365 22,000
1999/07/14 370 378 352 378 58,000
1999/07/13 370 378 365 378 32,000
1999/07/12 382 382 375 378 18,000
1999/07/09 371 380 360 380 31,000
1999/07/08 377 377 360 376 34,000
1999/07/07 382 400 373 378 49,000
1999/07/06 389 389 374 387 36,000
1999/07/05 391 395 390 390 12,000
1999/07/02 390 405 386 405 65,000
1999/07/01 414 414 391 400 95,000
1999/06/30 395 419 390 410 96,000
1999/06/29 380 395 380 395 23,000
1999/06/28 380 393 380 390 19,000
1999/06/25 395 395 360 379 76,000
1999/06/24 400 405 380 395 41,000
1999/06/23 386 408 386 395 69,000
1999/06/22 411 411 400 406 64,000
1999/06/21 390 415 390 412 94,000
1999/06/18 399 400 386 395 80,000
1999/06/17 400 400 388 400 103,000
1999/06/16 420 420 401 405 77,000
1999/06/15 407 420 407 420 139,000
1999/06/14 409 415 406 407 110,000
1999/06/11 420 429 406 419 241,000
1999/06/10 414 432 409 415 326,000
1999/06/09 370 410 370 409 377,000
1999/06/08 368 381 368 375 110,000
1999/06/07 376 388 370 378 210,000
1999/06/04 355 385 350 380 426,000
1999/06/03 352 363 350 355 142,000
1999/06/02 358 368 355 355 461,000
1999/06/01 335 352 335 352 217,000
1999/05/31 355 355 334 344 145,000
1999/05/28 335 370 331 359 455,000
1999/05/27 325 342 316 340 477,000
1999/05/26 310 345 309 310 386,000
1999/05/25 293 310 280 307 417,000
1999/05/24 240 295 240 293 279,000
1999/05/21 242 244 240 244 12,000
1999/05/20 244 244 244 244 1,000
1999/05/19 246 246 240 244 10,000
1999/05/18 243 243 235 242 12,000
1999/05/17 250 250 243 243 10,000
1999/05/14 253 253 250 251 21,000
1999/05/13 255 255 250 251 17,000
1999/05/12 255 259 255 255 19,000
1999/05/11 260 262 257 257 16,000
1999/05/10 262 262 260 260 9,000
1999/05/07 267 268 252 262 33,000
1999/05/06 265 269 262 265 23,000
1999/04/30 257 259 250 255 65,000
1999/04/28 253 260 253 256 21,000
1999/04/27 250 255 248 255 26,000
1999/04/26 269 269 247 247 18,000
1999/04/23 252 252 245 245 9,000
1999/04/22 252 253 249 252 14,000
1999/04/21 260 260 255 255 15,000
1999/04/20 260 260 256 256 9,000
1999/04/19 264 270 264 264 7,000
1999/04/16 259 264 256 264 14,000
1999/04/15 260 260 256 259 8,000
1999/04/14 273 273 260 260 30,000
1999/04/13 274 274 270 270 6,000
1999/04/12 279 279 270 270 22,000
1999/04/09 277 278 270 270 34,000
1999/04/08 260 275 260 273 47,000
1999/04/07 260 260 250 255 18,000
1999/04/06 250 260 248 260 24,000
1999/04/05 251 251 243 243 15,000
1999/04/02 247 247 240 240 19,000
1999/04/01 258 258 245 246 4,000
1999/03/31 247 260 245 260 9,000
1999/03/30 263 263 247 247 6,000
1999/03/29 268 268 258 263 6,000
1999/03/26 270 270 243 253 22,000
1999/03/25 275 275 265 265 17,000
1999/03/24 275 282 260 260 22,000
1999/03/23 280 286 270 283 49,000
1999/03/19 276 285 274 277 84,000
1999/03/18 255 281 250 275 256,000
1999/03/17 262 262 255 255 20,000
1999/03/16 251 260 245 260 40,000
1999/03/15 251 252 250 250 11,000
1999/03/12 250 255 245 255 27,000
1999/03/11 242 250 233 250 21,000
1999/03/10 231 242 231 242 30,000
1999/03/09 251 251 246 246 17,000
1999/03/08 268 268 255 255 9,000
1999/03/05 263 263 248 248 22,000
1999/03/04 264 270 263 263 31,000
1999/03/03 273 273 263 263 5,000
1999/03/02 283 283 255 257 18,000
1999/03/01 276 290 275 279 42,000
1999/02/26 283 283 270 270 33,000
1999/02/25 279 283 279 281 130,000
1999/02/24 266 284 255 280 48,000
1999/02/23 285 285 266 279 10,000
1999/02/22 286 286 278 283 20,000
1999/02/19 265 292 258 286 115,000
1999/02/18 253 278 253 275 23,000
1999/02/17 257 277 250 273 73,000
1999/02/16 263 273 258 268 47,000
1999/02/15 279 282 264 280 310,000
1999/02/12 289 294 281 289 65,000
1999/02/10 295 300 271 299 123,000
1999/02/09 291 308 279 300 362,000
1999/02/08 291 300 291 295 85,000
1999/02/05 290 308 289 293 247,000
1999/02/04 280 305 280 298 295,000
1999/02/03 298 298 280 285 107,000
1999/02/02 282 298 280 293 307,000
1999/02/01 255 285 252 280 148,000
1999/01/29 268 270 250 260 103,000
1999/01/28 235 285 230 267 519,000
1999/01/27 239 249 232 238 166,000
1999/01/26 219 237 219 237 213,000
1999/01/25 209 215 200 215 116,000
1999/01/22 195 220 191 195 142,000
1999/01/21 159 191 159 190 104,000
1999/01/20 150 159 150 159 13,000
1999/01/19 162 162 160 160 8,000
1999/01/18 160 160 160 160 2,000
1999/01/14 154 160 154 160 4,000
1999/01/13 169 169 169 169 1,000
1999/01/11 170 170 170 170 1,000
1999/01/08 171 171 171 171 2,000
1999/01/07 166 166 166 166 2,000
1999/01/05 160 185 160 185 2,000
1999/01/04 184 192 184 192 9,000

このページの先頭へ