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 |
---|---|---|---|---|---|
2001/12/28 | 320 | 320 | 277 | 287 | 144,000 |
2001/12/27 | 344 | 344 | 332 | 337 | 14,000 |
2001/12/26 | 329 | 344 | 329 | 344 | 41,000 |
2001/12/25 | 355 | 355 | 328 | 344 | 69,000 |
2001/12/21 | 359 | 360 | 334 | 354 | 39,000 |
2001/12/20 | 345 | 362 | 330 | 361 | 109,000 |
2001/12/19 | 370 | 371 | 331 | 365 | 125,000 |
2001/12/18 | 390 | 390 | 370 | 380 | 122,000 |
2001/12/17 | 378 | 390 | 377 | 389 | 162,000 |
2001/12/14 | 380 | 390 | 375 | 382 | 111,000 |
2001/12/13 | 355 | 395 | 354 | 377 | 118,000 |
2001/12/12 | 363 | 367 | 355 | 355 | 79,000 |
2001/12/11 | 369 | 373 | 359 | 373 | 79,000 |
2001/12/10 | 379 | 384 | 365 | 373 | 55,000 |
2001/12/07 | 365 | 379 | 342 | 374 | 239,000 |
2001/12/06 | 391 | 396 | 357 | 375 | 153,000 |
2001/12/05 | 409 | 409 | 395 | 396 | 93,000 |
2001/12/04 | 400 | 411 | 389 | 411 | 189,000 |
2001/12/03 | 419 | 420 | 409 | 413 | 100,000 |
2001/11/30 | 410 | 435 | 410 | 427 | 269,000 |
2001/11/29 | 420 | 420 | 406 | 418 | 88,000 |
2001/11/28 | 420 | 423 | 415 | 422 | 171,000 |
2001/11/27 | 420 | 427 | 405 | 418 | 322,000 |
2001/11/26 | 422 | 423 | 413 | 420 | 136,000 |
2001/11/22 | 390 | 425 | 390 | 423 | 594,000 |
2001/11/21 | 376 | 393 | 370 | 389 | 609,000 |
2001/11/20 | 370 | 377 | 370 | 377 | 156,000 |
2001/11/19 | 365 | 365 | 359 | 365 | 122,000 |
2001/11/16 | 373 | 377 | 359 | 361 | 152,000 |
2001/11/15 | 374 | 378 | 364 | 371 | 95,000 |
2001/11/14 | 374 | 383 | 365 | 379 | 302,000 |
2001/11/13 | 379 | 381 | 364 | 374 | 268,000 |
2001/11/12 | 365 | 374 | 356 | 371 | 314,000 |
2001/11/09 | 354 | 365 | 346 | 365 | 315,000 |
2001/11/08 | 330 | 355 | 330 | 354 | 251,000 |
2001/11/07 | 333 | 339 | 320 | 338 | 229,000 |
2001/11/06 | 320 | 334 | 320 | 334 | 102,000 |
2001/11/05 | 340 | 340 | 327 | 328 | 80,000 |
2001/11/02 | 331 | 343 | 324 | 339 | 292,000 |
2001/11/01 | 333 | 338 | 323 | 335 | 100,000 |
2001/10/31 | 330 | 338 | 326 | 336 | 238,000 |
2001/10/30 | 325 | 338 | 322 | 337 | 169,000 |
2001/10/29 | 340 | 340 | 324 | 335 | 154,000 |
2001/10/26 | 317 | 341 | 315 | 341 | 432,000 |
2001/10/25 | 330 | 330 | 309 | 320 | 297,000 |
2001/10/24 | 330 | 337 | 326 | 331 | 404,000 |
2001/10/23 | 310 | 337 | 309 | 330 | 472,000 |
2001/10/22 | 308 | 315 | 305 | 310 | 340,000 |
2001/10/19 | 293 | 307 | 285 | 305 | 589,000 |
2001/10/18 | 281 | 293 | 281 | 293 | 186,000 |
2001/10/17 | 287 | 289 | 280 | 282 | 151,000 |
2001/10/16 | 283 | 293 | 280 | 286 | 264,000 |
2001/10/15 | 288 | 288 | 280 | 284 | 334,000 |
2001/10/12 | 259 | 290 | 257 | 286 | 397,000 |
2001/10/11 | 260 | 262 | 256 | 260 | 60,000 |
2001/10/10 | 260 | 261 | 255 | 260 | 121,000 |
2001/10/09 | 249 | 261 | 249 | 260 | 65,000 |
2001/10/05 | 261 | 270 | 259 | 264 | 55,000 |
2001/10/04 | 259 | 275 | 258 | 270 | 237,000 |
2001/10/03 | 250 | 260 | 245 | 259 | 171,000 |
2001/10/02 | 248 | 254 | 248 | 252 | 54,000 |
2001/10/01 | 244 | 248 | 242 | 248 | 36,000 |
2001/09/28 | 238 | 245 | 238 | 245 | 77,000 |
2001/09/27 | 248 | 249 | 237 | 249 | 56,000 |
2001/09/26 | 245 | 249 | 233 | 249 | 731,000 |
2001/09/25 | 230 | 245 | 230 | 244 | 171,000 |
2001/09/21 | 216 | 223 | 216 | 220 | 65,000 |
2001/09/20 | 217 | 225 | 212 | 220 | 26,000 |
2001/09/19 | 222 | 230 | 220 | 230 | 9,000 |
2001/09/18 | 220 | 234 | 220 | 234 | 18,000 |
2001/09/17 | 219 | 227 | 215 | 220 | 55,000 |
2001/09/14 | 220 | 244 | 220 | 244 | 67,000 |
2001/09/13 | 195 | 225 | 195 | 225 | 78,000 |
2001/09/12 | 200 | 229 | 200 | 200 | 57,000 |
2001/09/11 | 244 | 245 | 235 | 240 | 104,000 |
2001/09/10 | 245 | 245 | 237 | 239 | 80,000 |
2001/09/07 | 245 | 245 | 238 | 245 | 33,000 |
2001/09/06 | 245 | 250 | 232 | 245 | 117,000 |
2001/09/05 | 243 | 245 | 238 | 242 | 214,000 |
2001/09/04 | 230 | 238 | 225 | 238 | 26,000 |
2001/09/03 | 230 | 230 | 226 | 226 | 26,000 |
2001/08/31 | 230 | 231 | 221 | 229 | 63,000 |
2001/08/30 | 239 | 239 | 225 | 230 | 11,000 |
2001/08/29 | 240 | 240 | 238 | 238 | 3,000 |
2001/08/28 | 221 | 247 | 220 | 246 | 67,000 |
2001/08/27 | 230 | 230 | 221 | 221 | 19,000 |
2001/08/24 | 221 | 235 | 221 | 235 | 3,000 |
2001/08/23 | 247 | 247 | 243 | 245 | 74,000 |
2001/08/22 | 230 | 250 | 225 | 250 | 43,000 |
2001/08/21 | 221 | 235 | 210 | 230 | 35,000 |
2001/08/20 | 230 | 230 | 230 | 230 | 1,000 |
2001/08/17 | 224 | 230 | 217 | 230 | 12,000 |
2001/08/16 | 225 | 230 | 221 | 230 | 26,000 |
2001/08/15 | 235 | 235 | 230 | 230 | 20,000 |
2001/08/14 | 234 | 234 | 233 | 234 | 31,000 |
2001/08/13 | 237 | 237 | 237 | 237 | 6,000 |
2001/08/10 | 233 | 259 | 230 | 237 | 148,000 |
2001/08/09 | 228 | 243 | 228 | 243 | 103,000 |
2001/08/08 | 222 | 229 | 220 | 229 | 46,000 |
2001/08/07 | 213 | 222 | 201 | 222 | 68,000 |
2001/08/06 | 216 | 225 | 210 | 225 | 19,000 |
2001/08/03 | 225 | 229 | 220 | 229 | 28,000 |
2001/08/02 | 230 | 230 | 229 | 229 | 11,000 |
2001/08/01 | 223 | 230 | 221 | 230 | 19,000 |
2001/07/31 | 220 | 225 | 210 | 225 | 24,000 |
2001/07/30 | 239 | 239 | 221 | 225 | 24,000 |
2001/07/27 | 223 | 240 | 223 | 240 | 18,000 |
2001/07/26 | 231 | 244 | 231 | 242 | 55,000 |
2001/07/25 | 223 | 231 | 210 | 231 | 66,000 |
2001/07/24 | 223 | 230 | 223 | 225 | 9,000 |
2001/07/23 | 229 | 234 | 229 | 234 | 15,000 |
2001/07/19 | 235 | 235 | 230 | 230 | 23,000 |
2001/07/18 | 239 | 239 | 225 | 235 | 192,000 |
2001/07/17 | 232 | 240 | 230 | 240 | 16,000 |
2001/07/16 | 241 | 241 | 240 | 240 | 16,000 |
2001/07/13 | 230 | 243 | 230 | 243 | 8,000 |
2001/07/12 | 244 | 245 | 244 | 245 | 8,000 |
2001/07/11 | 240 | 245 | 226 | 244 | 45,000 |
2001/07/10 | 250 | 250 | 230 | 245 | 60,000 |
2001/07/09 | 235 | 248 | 235 | 248 | 24,000 |
2001/07/06 | 250 | 260 | 250 | 260 | 8,000 |
2001/07/05 | 253 | 260 | 248 | 260 | 37,000 |
2001/07/04 | 258 | 258 | 250 | 258 | 21,000 |
2001/07/03 | 255 | 262 | 255 | 262 | 4,000 |
2001/07/02 | 259 | 260 | 258 | 260 | 44,000 |
2001/06/29 | 255 | 257 | 255 | 256 | 25,000 |
2001/06/28 | 260 | 260 | 255 | 256 | 13,000 |
2001/06/27 | 251 | 260 | 250 | 259 | 91,000 |
2001/06/25 | 258 | 258 | 250 | 250 | 6,000 |
2001/06/22 | 239 | 257 | 239 | 257 | 44,000 |
2001/06/21 | 250 | 250 | 235 | 249 | 15,000 |
2001/06/20 | 250 | 259 | 250 | 250 | 12,000 |
2001/06/19 | 263 | 263 | 255 | 260 | 63,000 |
2001/06/18 | 260 | 263 | 255 | 263 | 18,000 |
2001/06/15 | 260 | 260 | 254 | 260 | 17,000 |
2001/06/14 | 260 | 264 | 256 | 264 | 31,000 |
2001/06/13 | 261 | 269 | 261 | 261 | 28,000 |
2001/06/12 | 260 | 265 | 260 | 265 | 20,000 |
2001/06/11 | 261 | 265 | 260 | 260 | 30,000 |
2001/06/08 | 270 | 270 | 260 | 261 | 53,000 |
2001/06/07 | 265 | 269 | 265 | 269 | 13,000 |
2001/06/06 | 270 | 273 | 265 | 270 | 67,000 |
2001/06/05 | 269 | 278 | 260 | 274 | 177,000 |
2001/06/04 | 263 | 269 | 255 | 269 | 22,000 |
2001/06/01 | 249 | 260 | 243 | 260 | 67,000 |
2001/05/31 | 241 | 250 | 240 | 250 | 56,000 |
2001/05/30 | 245 | 245 | 245 | 245 | 1,000 |
2001/05/29 | 250 | 250 | 244 | 244 | 14,000 |
2001/05/28 | 240 | 250 | 236 | 246 | 20,000 |
2001/05/25 | 253 | 258 | 250 | 250 | 16,000 |
2001/05/24 | 252 | 254 | 252 | 254 | 14,000 |
2001/05/23 | 263 | 263 | 250 | 257 | 24,000 |
2001/05/22 | 270 | 275 | 267 | 268 | 110,000 |
2001/05/21 | 265 | 280 | 263 | 280 | 55,000 |
2001/05/18 | 270 | 270 | 270 | 270 | 30,000 |
2001/05/17 | 255 | 280 | 250 | 280 | 50,000 |
2001/05/16 | 262 | 262 | 250 | 260 | 21,000 |
2001/05/15 | 270 | 274 | 260 | 267 | 77,000 |
2001/05/14 | 272 | 275 | 270 | 270 | 39,000 |
2001/05/11 | 274 | 275 | 272 | 272 | 6,000 |
2001/05/10 | 269 | 279 | 269 | 279 | 66,000 |
2001/05/09 | 280 | 280 | 279 | 279 | 20,000 |
2001/05/08 | 285 | 285 | 279 | 280 | 17,000 |
2001/05/07 | 279 | 290 | 270 | 290 | 61,000 |
2001/05/02 | 267 | 284 | 266 | 284 | 44,000 |
2001/05/01 | 278 | 278 | 266 | 272 | 18,000 |
2001/04/27 | 270 | 280 | 269 | 280 | 47,000 |
2001/04/26 | 270 | 275 | 265 | 270 | 23,000 |
2001/04/25 | 280 | 280 | 274 | 274 | 21,000 |
2001/04/24 | 285 | 285 | 271 | 277 | 169,000 |
2001/04/23 | 278 | 290 | 275 | 285 | 11,000 |
2001/04/20 | 271 | 295 | 270 | 295 | 146,000 |
2001/04/19 | 279 | 279 | 265 | 270 | 74,000 |
2001/04/18 | 280 | 280 | 260 | 280 | 262,000 |
2001/04/17 | 270 | 295 | 270 | 280 | 1,343,000 |
2001/04/16 | 261 | 270 | 256 | 270 | 302,000 |
2001/04/13 | 246 | 258 | 246 | 258 | 201,000 |
2001/04/12 | 247 | 250 | 240 | 245 | 56,000 |
2001/04/11 | 238 | 252 | 236 | 245 | 244,000 |
2001/04/10 | 236 | 248 | 236 | 237 | 28,000 |
2001/04/09 | 236 | 250 | 235 | 235 | 30,000 |
2001/04/06 | 241 | 245 | 240 | 245 | 13,000 |
2001/04/05 | 246 | 248 | 240 | 248 | 80,000 |
2001/04/04 | 235 | 255 | 235 | 250 | 156,000 |
2001/04/03 | 240 | 247 | 231 | 243 | 58,000 |
2001/04/02 | 242 | 248 | 230 | 248 | 48,000 |
2001/03/30 | 235 | 250 | 234 | 235 | 97,000 |
2001/03/29 | 222 | 237 | 222 | 236 | 17,000 |
2001/03/28 | 238 | 238 | 238 | 238 | 3,000 |
2001/03/27 | 238 | 243 | 230 | 240 | 100,000 |
2001/03/26 | 233 | 245 | 230 | 238 | 662,000 |
2001/03/23 | 235 | 235 | 226 | 231 | 12,000 |
2001/03/22 | 230 | 235 | 225 | 235 | 26,000 |
2001/03/21 | 217 | 230 | 217 | 230 | 34,000 |
2001/03/16 | 215 | 230 | 215 | 230 | 35,000 |
2001/03/15 | 218 | 225 | 215 | 225 | 12,000 |
2001/03/14 | 230 | 233 | 210 | 233 | 109,000 |
2001/03/13 | 210 | 230 | 206 | 230 | 144,000 |
2001/03/12 | 216 | 230 | 210 | 220 | 115,000 |
2001/03/09 | 212 | 225 | 212 | 223 | 22,000 |
2001/03/08 | 212 | 227 | 212 | 227 | 17,000 |
2001/03/07 | 210 | 230 | 207 | 227 | 109,000 |
2001/03/06 | 225 | 225 | 205 | 215 | 28,000 |
2001/03/05 | 220 | 227 | 220 | 227 | 53,000 |
2001/03/02 | 220 | 230 | 220 | 230 | 26,000 |
2001/03/01 | 220 | 230 | 220 | 230 | 9,000 |
2001/02/28 | 232 | 243 | 230 | 230 | 93,000 |
2001/02/27 | 227 | 235 | 227 | 235 | 23,000 |
2001/02/26 | 239 | 239 | 230 | 235 | 17,000 |
2001/02/23 | 225 | 247 | 219 | 230 | 82,000 |
2001/02/22 | 225 | 231 | 215 | 230 | 68,000 |
2001/02/21 | 230 | 233 | 225 | 233 | 34,000 |
2001/02/20 | 232 | 249 | 232 | 240 | 91,000 |
2001/02/19 | 245 | 245 | 236 | 236 | 66,000 |
2001/02/16 | 250 | 259 | 241 | 250 | 290,000 |
2001/02/15 | 236 | 250 | 232 | 250 | 123,000 |
2001/02/14 | 232 | 249 | 232 | 245 | 137,000 |
2001/02/13 | 235 | 237 | 228 | 229 | 113,000 |
2001/02/09 | 250 | 252 | 242 | 243 | 70,000 |
2001/02/08 | 250 | 265 | 240 | 255 | 167,000 |
2001/02/07 | 245 | 245 | 231 | 245 | 92,000 |
2001/02/06 | 232 | 245 | 226 | 245 | 139,000 |
2001/02/05 | 251 | 254 | 240 | 245 | 160,000 |
2001/02/02 | 245 | 267 | 238 | 264 | 367,000 |
2001/02/01 | 245 | 245 | 238 | 245 | 121,000 |
2001/01/31 | 239 | 249 | 239 | 240 | 163,000 |
2001/01/30 | 228 | 244 | 228 | 239 | 154,000 |
2001/01/29 | 220 | 230 | 215 | 229 | 137,000 |
2001/01/26 | 230 | 246 | 225 | 229 | 344,000 |
2001/01/25 | 215 | 229 | 214 | 225 | 210,000 |
2001/01/24 | 226 | 226 | 210 | 210 | 259,000 |
2001/01/23 | 229 | 249 | 211 | 226 | 613,000 |
2001/01/22 | 181 | 220 | 180 | 219 | 331,000 |
2001/01/19 | 181 | 181 | 171 | 173 | 54,000 |
2001/01/18 | 172 | 184 | 170 | 181 | 67,000 |
2001/01/17 | 165 | 170 | 165 | 170 | 34,000 |
2001/01/16 | 184 | 184 | 168 | 170 | 39,000 |
2001/01/15 | 166 | 180 | 165 | 179 | 152,000 |
2001/01/12 | 150 | 165 | 150 | 165 | 52,000 |
2001/01/11 | 160 | 165 | 151 | 152 | 29,000 |
2001/01/10 | 146 | 160 | 145 | 160 | 42,000 |
2001/01/09 | 147 | 150 | 144 | 150 | 35,000 |
2001/01/05 | 146 | 150 | 146 | 150 | 7,000 |
2001/01/04 | 149 | 155 | 145 | 150 | 14,000 |