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
2002/12/30 82 87 82 87 11,000
2002/12/27 86 86 82 84 13,000
2002/12/26 80 84 80 82 28,000
2002/12/25 87 87 81 81 63,000
2002/12/24 79 83 79 81 53,000
2002/12/20 75 79 75 79 39,000
2002/12/19 77 79 76 79 100,000
2002/12/18 81 81 78 78 43,000
2002/12/17 78 81 78 81 63,000
2002/12/16 82 82 76 77 115,000
2002/12/13 83 85 81 84 40,000
2002/12/12 86 88 84 86 91,000
2002/12/11 90 92 90 90 45,000
2002/12/10 92 94 89 92 158,000
2002/12/09 94 95 91 95 36,000
2002/12/06 95 95 93 94 88,000
2002/12/05 99 99 97 97 74,000
2002/12/04 105 106 96 100 148,000
2002/12/03 108 108 102 104 104,000
2002/12/02 100 102 98 100 110,000
2002/11/29 95 99 95 96 145,000
2002/11/28 97 97 92 93 108,000
2002/11/27 99 100 95 97 108,000
2002/11/26 103 104 98 102 84,000
2002/11/25 103 107 100 104 181,000
2002/11/22 115 115 97 104 599,000
2002/11/21 82 111 82 110 612,000
2002/11/20 76 86 75 81 165,000
2002/11/19 80 84 72 75 487,000
2002/11/18 90 92 75 80 252,000
2002/11/15 96 101 90 94 196,000
2002/11/14 103 104 98 101 159,000
2002/11/13 113 114 101 102 198,000
2002/11/12 97 120 93 109 588,000
2002/11/11 106 106 100 100 237,000
2002/11/08 114 114 105 106 378,000
2002/11/07 120 120 112 116 254,000
2002/11/06 123 124 118 119 152,000
2002/11/05 125 130 120 121 553,000
2002/11/01 125 136 124 134 615,000
2002/10/31 128 129 117 120 1,279,000
2002/10/30 141 141 128 130 816,000
2002/10/29 152 159 134 141 1,458,000
2002/10/28 144 162 144 152 3,572,000
2002/10/25 259 264 194 194 359,000
2002/10/24 299 299 270 274 109,000
2002/10/23 295 309 283 306 202,000
2002/10/22 306 311 296 304 75,000
2002/10/21 314 316 311 316 7,000
2002/10/18 319 322 312 322 52,000
2002/10/17 321 329 315 329 64,000
2002/10/16 320 327 317 327 45,000
2002/10/11 330 334 320 329 44,000
2002/10/10 329 332 319 332 19,000
2002/10/09 329 339 329 329 18,000
2002/10/08 324 340 324 339 35,000
2002/10/07 338 345 331 338 55,000
2002/10/04 321 340 321 339 47,000
2002/10/03 318 335 313 335 57,000
2002/10/02 328 329 325 329 38,000
2002/10/01 322 338 320 337 58,000
2002/09/30 339 339 329 333 38,000
2002/09/27 336 348 335 348 73,000
2002/09/26 336 342 336 341 108,000
2002/09/25 335 341 324 341 115,000
2002/09/24 315 339 312 334 38,000
2002/09/20 315 333 296 328 159,000
2002/09/19 335 335 326 333 39,000
2002/09/18 333 337 328 337 59,000
2002/09/17 339 354 328 333 111,000
2002/09/13 328 345 320 345 137,000
2002/09/12 328 336 314 336 74,000
2002/09/11 337 340 330 330 22,000
2002/09/10 340 350 335 340 135,000
2002/09/09 345 345 335 345 85,000
2002/09/06 345 349 335 349 50,000
2002/09/05 350 350 343 349 176,000
2002/09/04 354 354 345 353 50,000
2002/09/03 350 355 345 354 28,000
2002/09/02 350 359 340 359 170,000
2002/08/30 360 360 350 350 31,000
2002/08/29 358 362 351 362 34,000
2002/08/28 365 368 362 368 25,000
2002/08/27 370 370 365 365 53,000
2002/08/26 374 375 360 370 65,000
2002/08/23 358 375 358 374 117,000
2002/08/22 355 358 352 357 92,000
2002/08/21 347 351 344 351 26,000
2002/08/20 352 357 352 357 6,000
2002/08/19 355 358 350 358 24,000
2002/08/16 355 360 350 358 29,000
2002/08/15 354 359 352 359 12,000
2002/08/14 356 357 350 355 29,000
2002/08/13 360 360 355 359 9,000
2002/08/12 359 360 355 360 30,000
2002/08/09 360 364 355 364 31,000
2002/08/08 360 365 351 365 78,000
2002/08/07 344 362 335 362 86,000
2002/08/06 358 358 340 357 60,000
2002/08/05 342 363 336 362 81,000
2002/08/02 350 362 344 349 82,000
2002/08/01 350 350 336 349 53,000
2002/07/31 330 350 325 350 57,000
2002/07/30 320 334 315 334 147,000
2002/07/29 329 338 320 332 234,000
2002/07/26 344 344 325 339 18,000
2002/07/25 351 360 345 345 25,000
2002/07/24 339 355 334 350 65,000
2002/07/23 320 344 315 344 42,000
2002/07/22 320 322 313 322 34,000
2002/07/19 320 328 312 328 63,000
2002/07/18 320 327 319 327 95,000
2002/07/17 321 329 318 329 47,000
2002/07/16 320 329 318 329 27,000
2002/07/15 317 325 317 325 32,000
2002/07/12 330 330 315 327 33,000
2002/07/11 321 330 316 330 16,000
2002/07/10 330 330 320 330 29,000
2002/07/08 324 329 311 328 18,000
2002/07/05 321 330 320 330 10,000
2002/07/04 318 336 318 336 14,000
2002/07/03 334 335 334 335 3,000
2002/07/02 335 335 335 335 4,000
2002/07/01 320 330 320 330 9,000
2002/06/28 334 335 330 334 13,000
2002/06/27 319 333 319 333 41,000
2002/06/26 329 329 329 329 1,000
2002/06/25 325 330 320 329 20,000
2002/06/21 330 335 310 330 53,000
2002/06/20 331 339 305 339 56,000
2002/06/19 330 344 330 339 36,000
2002/06/17 341 346 341 345 14,000
2002/06/14 355 357 340 350 71,000
2002/06/13 336 350 336 350 29,000
2002/06/12 336 341 331 341 20,000
2002/06/11 336 344 336 344 30,000
2002/06/10 349 349 333 348 46,000
2002/06/07 350 350 337 350 32,000
2002/06/06 349 350 328 350 69,000
2002/06/05 350 350 349 349 32,000
2002/06/04 359 361 340 349 205,000
2002/06/03 355 380 351 351 68,000
2002/05/31 359 385 355 370 155,000
2002/05/30 334 360 334 360 114,000
2002/05/29 353 360 346 359 33,000
2002/05/28 368 369 355 357 48,000
2002/05/27 375 375 351 367 139,000
2002/05/24 359 390 350 375 139,000
2002/05/23 360 360 360 360 3,000
2002/05/22 360 363 355 355 235,000
2002/05/21 364 369 357 363 115,000
2002/05/20 376 376 364 369 383,000
2002/05/17 365 380 365 376 131,000
2002/05/16 364 371 357 371 36,000
2002/05/15 371 376 367 374 28,000
2002/05/14 378 380 370 375 61,000
2002/05/13 379 381 377 379 132,000
2002/05/10 380 388 378 378 135,000
2002/05/09 380 385 380 381 37,000
2002/05/08 379 387 370 382 216,000
2002/05/07 390 390 375 382 105,000
2002/05/02 370 396 369 386 277,000
2002/05/01 370 372 367 370 65,000
2002/04/30 370 372 367 370 117,000
2002/04/26 369 372 365 370 132,000
2002/04/25 370 372 365 370 114,000
2002/04/24 370 375 365 370 92,000
2002/04/23 368 373 360 362 161,000
2002/04/22 360 375 358 375 198,000
2002/04/19 350 357 347 357 133,000
2002/04/18 335 352 330 345 114,000
2002/04/17 305 330 305 330 59,000
2002/04/16 300 307 290 307 42,000
2002/04/15 310 310 300 300 17,000
2002/04/12 310 317 310 317 19,000
2002/04/11 317 318 317 318 8,000
2002/04/10 318 318 317 317 3,000
2002/04/09 320 323 317 323 20,000
2002/04/08 322 330 316 325 11,000
2002/04/05 320 325 307 325 17,000
2002/04/03 330 335 323 333 30,000
2002/04/02 335 344 330 330 41,000
2002/04/01 321 335 321 335 58,000
2002/03/29 300 320 300 315 57,000
2002/03/28 274 290 274 290 60,000
2002/03/27 273 276 273 274 3,000
2002/03/26 265 275 265 274 15,000
2002/03/25 273 274 263 274 63,000
2002/03/22 277 277 270 276 55,000
2002/03/20 272 279 266 279 85,000
2002/03/19 273 278 270 278 41,000
2002/03/18 274 279 270 279 53,000
2002/03/15 273 280 270 280 47,000
2002/03/14 275 284 270 284 76,000
2002/03/13 270 287 270 281 34,000
2002/03/12 279 288 271 288 30,000
2002/03/11 284 284 284 284 1,000
2002/03/08 286 289 285 285 13,000
2002/03/07 288 291 285 290 30,000
2002/03/06 293 293 285 293 12,000
2002/03/05 291 295 285 294 53,000
2002/03/04 290 298 287 296 18,000
2002/03/01 289 300 289 297 20,000
2002/02/28 284 293 280 293 68,000
2002/02/27 299 299 280 294 37,000
2002/02/26 282 295 276 295 49,000
2002/02/25 292 292 280 292 51,000
2002/02/22 285 294 280 294 49,000
2002/02/21 297 299 283 299 74,000
2002/02/20 297 298 281 298 10,000
2002/02/19 295 299 290 298 22,000
2002/02/18 294 300 294 300 27,000
2002/02/15 295 303 293 303 22,000
2002/02/14 300 307 295 305 28,000
2002/02/13 299 319 295 310 32,000
2002/02/12 295 304 295 300 35,000
2002/02/08 301 305 300 305 6,000
2002/02/07 310 310 300 310 15,000
2002/02/06 300 313 300 313 25,000
2002/02/05 305 312 297 312 45,000
2002/02/04 300 317 300 317 36,000
2002/02/01 299 319 299 319 21,000
2002/01/31 305 321 288 321 91,000
2002/01/30 308 310 302 310 11,000
2002/01/29 303 318 301 318 41,000
2002/01/28 325 325 302 323 31,000
2002/01/25 326 326 307 325 33,000
2002/01/24 320 329 315 329 9,000
2002/01/23 330 330 325 330 3,000
2002/01/22 325 338 311 338 40,000
2002/01/21 342 343 320 335 43,000
2002/01/18 340 343 330 343 110,000
2002/01/17 320 340 316 340 90,000
2002/01/16 336 340 325 330 13,000
2002/01/15 325 340 320 340 22,000
2002/01/11 340 344 320 344 59,000
2002/01/10 335 350 333 343 44,000
2002/01/09 345 348 335 345 38,000
2002/01/08 326 350 326 346 59,000
2002/01/07 307 326 307 326 47,000
2002/01/04 252 300 251 299 61,000

このページの先頭へ