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
2009/12/30 83 84 81 82 31,000
2009/12/29 84 84 84 84 15,000
2009/12/28 84 87 84 85 56,000
2009/12/25 86 86 83 84 28,000
2009/12/24 85 85 83 83 32,000
2009/12/22 84 86 82 85 46,000
2009/12/21 84 84 82 83 19,000
2009/12/18 83 85 83 85 15,000
2009/12/17 88 88 85 88 25,000
2009/12/16 81 88 81 86 96,000
2009/12/15 83 83 80 82 56,000
2009/12/14 87 87 83 85 29,000
2009/12/11 93 93 88 89 22,000
2009/12/10 96 96 83 90 97,000
2009/12/09 93 95 88 89 101,000
2009/12/08 97 101 94 98 250,000
2009/12/07 91 96 87 92 201,000
2009/12/04 75 83 75 82 104,000
2009/12/03 77 77 77 77 16,000
2009/12/02 79 79 76 76 30,000
2009/12/01 73 76 73 76 12,000
2009/11/30 71 73 71 73 9,000
2009/11/27 70 71 70 70 20,000
2009/11/26 73 74 71 74 28,000
2009/11/25 82 82 74 76 26,000
2009/11/24 71 72 71 72 30,000
2009/11/20 68 72 68 69 26,000
2009/11/19 73 73 69 70 88,000
2009/11/18 75 76 71 76 49,000
2009/11/17 80 80 75 75 24,000
2009/11/16 81 81 78 78 16,000
2009/11/13 79 80 75 80 41,000
2009/11/12 88 88 80 80 45,000
2009/11/11 86 87 86 87 19,000
2009/11/10 89 89 85 85 72,000
2009/11/09 91 91 90 90 17,000
2009/11/06 90 91 90 91 19,000
2009/11/05 91 92 90 90 12,000
2009/11/04 91 91 91 91 12,000
2009/11/02 92 92 89 91 11,000
2009/10/30 90 95 90 93 42,000
2009/10/29 87 90 86 90 64,000
2009/10/28 95 95 91 92 81,000
2009/10/27 101 101 97 97 172,000
2009/10/26 103 103 101 102 47,000
2009/10/23 104 104 100 102 116,000
2009/10/22 105 106 104 105 34,000
2009/10/21 103 106 103 106 18,000
2009/10/20 104 105 104 105 18,000
2009/10/19 105 105 104 105 21,000
2009/10/16 106 106 104 106 34,000
2009/10/15 103 106 102 104 44,000
2009/10/14 105 105 101 102 25,000
2009/10/13 106 106 105 105 10,000
2009/10/09 103 106 102 106 64,000
2009/10/08 102 104 102 104 21,000
2009/10/07 105 105 102 105 23,000
2009/10/06 102 106 102 103 65,000
2009/10/05 109 109 103 104 50,000
2009/10/02 107 109 102 109 124,000
2009/10/01 109 115 107 112 200,000
2009/09/30 103 106 103 106 89,000
2009/09/29 101 103 100 102 81,000
2009/09/28 105 105 101 101 117,000
2009/09/25 110 110 106 108 50,000
2009/09/24 116 116 112 112 43,000
2009/09/18 111 118 110 112 133,000
2009/09/17 115 118 110 112 129,000
2009/09/16 119 121 115 116 68,000
2009/09/15 124 125 119 120 153,000
2009/09/14 124 124 119 121 128,000
2009/09/11 127 127 122 125 136,000
2009/09/10 120 125 120 125 173,000
2009/09/09 123 128 120 122 322,000
2009/09/08 120 120 116 119 133,000
2009/09/07 122 123 117 120 204,000
2009/09/04 126 128 120 123 259,000
2009/09/03 127 132 124 125 318,000
2009/09/02 128 133 123 132 293,000
2009/09/01 131 131 121 123 265,000
2009/08/31 140 145 126 132 472,000
2009/08/28 134 137 132 136 398,000
2009/08/27 135 149 131 139 913,000
2009/08/26 145 152 133 136 771,000
2009/08/25 153 162 141 148 1,766,000
2009/08/24 135 167 132 161 7,711,000
2009/08/21 108 124 108 120 1,769,000
2009/08/20 103 128 99 100 2,638,000
2009/08/19 101 102 100 102 94,000
2009/08/18 97 100 96 100 42,000
2009/08/17 104 104 99 99 99,000
2009/08/14 94 109 94 104 564,000
2009/08/13 92 94 92 94 14,000
2009/08/12 93 94 92 92 25,000
2009/08/11 93 94 93 93 12,000
2009/08/10 93 94 92 92 21,000
2009/08/07 91 92 91 91 15,000
2009/08/06 93 93 93 93 1,000
2009/08/05 93 93 93 93 2,000
2009/08/04 92 95 91 91 60,000
2009/08/03 95 95 92 95 13,000
2009/07/31 95 95 93 93 5,000
2009/07/30 95 95 92 92 6,000
2009/07/29 92 95 92 95 11,000
2009/07/28 95 95 92 92 19,000
2009/07/27 97 97 93 96 42,000
2009/07/24 92 94 92 92 28,000
2009/07/23 89 90 89 90 18,000
2009/07/22 88 89 88 89 14,000
2009/07/21 88 90 88 90 9,000
2009/07/17 85 86 85 86 11,000
2009/07/16 86 87 84 84 12,000
2009/07/15 83 83 82 82 5,000
2009/07/14 83 86 81 82 44,000
2009/07/13 86 86 78 78 60,000
2009/07/10 90 90 90 90 22,000
2009/07/09 87 91 87 90 25,000
2009/07/08 97 97 89 92 93,000
2009/07/07 97 98 97 97 8,000
2009/07/06 98 98 97 98 24,000
2009/07/03 99 99 97 99 16,000
2009/07/02 103 103 100 101 14,000
2009/07/01 102 102 100 102 42,000
2009/06/30 104 104 101 103 30,000
2009/06/29 101 101 100 100 37,000
2009/06/26 104 104 102 103 33,000
2009/06/25 105 105 102 103 53,000
2009/06/24 100 104 100 102 105,000
2009/06/23 100 100 96 100 196,000
2009/06/22 108 108 101 102 124,000
2009/06/19 99 108 97 103 517,000
2009/06/18 90 97 90 95 193,000
2009/06/17 86 90 85 90 26,000
2009/06/16 90 90 88 88 46,000
2009/06/15 90 91 89 91 52,000
2009/06/12 89 93 89 90 62,000
2009/06/11 88 92 88 88 66,000
2009/06/10 92 93 87 88 82,000
2009/06/09 85 94 85 90 314,000
2009/06/08 82 84 80 83 79,000
2009/06/05 82 82 81 81 59,000
2009/06/04 78 82 78 80 69,000
2009/06/03 78 81 77 78 85,000
2009/06/02 77 79 76 77 35,000
2009/06/01 75 77 75 76 39,000
2009/05/29 76 76 74 75 26,000
2009/05/28 74 76 74 74 35,000
2009/05/27 78 78 75 75 56,000
2009/05/26 76 77 76 76 13,000
2009/05/25 78 78 75 76 40,000
2009/05/22 73 75 73 73 18,000
2009/05/21 76 76 74 76 31,000
2009/05/20 74 76 74 76 6,000
2009/05/19 73 75 73 75 63,000
2009/05/18 75 76 71 72 139,000
2009/05/15 78 78 74 75 36,000
2009/05/14 76 76 72 72 36,000
2009/05/13 79 80 75 78 70,000
2009/05/12 81 82 80 82 21,000
2009/05/11 82 83 81 81 43,000
2009/05/08 82 82 78 80 33,000
2009/05/07 83 85 79 79 157,000
2009/05/01 75 82 75 78 102,000
2009/04/30 72 80 72 75 159,000
2009/04/28 66 71 66 71 32,000
2009/04/27 66 68 65 68 70,000
2009/04/24 73 73 69 70 51,000
2009/04/23 72 74 70 74 129,000
2009/04/22 66 69 65 69 106,000
2009/04/21 67 68 65 67 22,000
2009/04/20 65 68 64 67 65,000
2009/04/17 64 64 62 62 28,000
2009/04/16 63 64 63 63 22,000
2009/04/15 63 63 63 63 29,000
2009/04/14 63 64 62 63 41,000
2009/04/13 62 64 62 63 25,000
2009/04/10 63 63 62 62 13,000
2009/04/09 61 63 60 62 24,000
2009/04/08 62 63 60 60 14,000
2009/04/07 62 62 61 61 25,000
2009/04/06 61 63 61 61 7,000
2009/04/03 62 62 60 60 45,000
2009/04/02 62 65 61 62 135,000
2009/04/01 59 61 59 60 25,000
2009/03/31 57 59 57 58 8,000
2009/03/30 57 57 57 57 13,000
2009/03/27 55 58 55 57 25,000
2009/03/26 54 55 52 55 20,000
2009/03/25 57 57 54 55 27,000
2009/03/24 55 55 52 52 11,000
2009/03/23 51 53 51 53 8,000
2009/03/18 53 54 53 54 4,000
2009/03/17 54 54 52 52 3,000
2009/03/16 54 54 53 53 22,000
2009/03/13 50 51 50 51 14,000
2009/03/11 49 49 49 49 2,000
2009/03/10 49 49 47 49 11,000
2009/03/09 48 48 48 48 5,000
2009/03/06 48 48 48 48 7,000
2009/03/05 49 50 48 49 10,000
2009/03/04 48 49 48 49 2,000
2009/03/03 49 49 49 49 3,000
2009/03/02 50 50 48 48 8,000
2009/02/27 50 51 49 49 6,000
2009/02/26 50 50 47 50 14,000
2009/02/25 51 51 49 49 37,000
2009/02/24 48 49 47 48 37,000
2009/02/23 51 51 48 50 18,000
2009/02/20 53 54 52 52 19,000
2009/02/19 56 56 54 54 23,000
2009/02/18 53 55 53 55 12,000
2009/02/17 56 56 52 56 19,000
2009/02/16 58 58 56 56 19,000
2009/02/13 57 57 57 57 7,000
2009/02/12 56 58 55 58 42,000
2009/02/10 63 63 60 60 17,000
2009/02/09 61 64 60 62 33,000
2009/02/06 62 62 60 61 29,000
2009/02/05 61 61 60 61 15,000
2009/02/04 61 61 60 61 40,000
2009/02/03 61 62 61 61 8,000
2009/01/30 62 63 62 63 7,000
2009/01/29 63 65 63 64 25,000
2009/01/28 63 63 62 63 21,000
2009/01/27 60 63 60 63 51,000
2009/01/26 67 67 59 59 107,000
2009/01/23 65 66 65 65 40,000
2009/01/22 69 69 67 67 45,000
2009/01/21 67 67 66 67 11,000
2009/01/20 68 68 68 68 5,000
2009/01/19 69 69 68 68 31,000
2009/01/16 66 67 66 66 22,000
2009/01/15 67 67 66 66 24,000
2009/01/14 66 68 66 68 32,000
2009/01/13 68 68 66 66 32,000
2009/01/09 68 69 68 69 41,000
2009/01/08 68 68 66 67 37,000
2009/01/07 68 71 68 70 111,000
2009/01/06 65 67 65 67 28,000
2009/01/05 65 65 64 64 11,000

このページの先頭へ