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
2010/12/30 108 109 107 109 11,000
2010/12/29 105 109 105 108 49,000
2010/12/28 108 108 105 107 20,000
2010/12/27 111 111 109 110 44,000
2010/12/24 110 112 110 112 17,000
2010/12/22 112 114 110 112 38,000
2010/12/21 113 114 111 112 15,000
2010/12/20 112 113 111 113 34,000
2010/12/17 113 114 112 112 53,000
2010/12/16 116 116 111 114 55,000
2010/12/15 116 117 114 114 13,000
2010/12/14 118 119 115 115 87,000
2010/12/13 115 119 115 118 90,000
2010/12/10 112 118 112 115 174,000
2010/12/09 112 114 112 114 89,000
2010/12/08 112 114 109 112 44,000
2010/12/07 112 113 112 113 18,000
2010/12/06 114 114 112 114 14,000
2010/12/03 115 118 113 114 135,000
2010/12/02 113 114 111 114 127,000
2010/12/01 114 114 110 114 43,000
2010/11/30 110 116 110 115 96,000
2010/11/29 115 116 112 113 65,000
2010/11/26 112 113 108 113 80,000
2010/11/25 109 114 107 113 103,000
2010/11/24 109 109 104 107 58,000
2010/11/22 102 113 102 109 252,000
2010/11/19 101 101 98 101 30,000
2010/11/18 98 101 98 100 27,000
2010/11/17 98 99 98 99 4,000
2010/11/16 99 100 99 99 18,000
2010/11/15 99 99 98 98 6,000
2010/11/12 98 100 98 99 9,000
2010/11/11 98 100 98 100 17,000
2010/11/10 98 100 98 100 40,000
2010/11/09 99 99 98 99 10,000
2010/11/08 100 100 100 100 1,000
2010/11/05 98 100 98 100 14,000
2010/11/04 100 101 98 100 24,000
2010/11/02 99 100 98 100 12,000
2010/11/01 98 99 97 99 8,000
2010/10/29 97 100 97 100 20,000
2010/10/28 98 101 96 99 34,000
2010/10/27 96 102 95 97 49,000
2010/10/26 92 94 92 94 25,000
2010/10/25 95 96 93 93 26,000
2010/10/22 98 98 94 94 29,000
2010/10/21 98 98 98 98 1,000
2010/10/20 96 98 94 97 32,000
2010/10/19 98 101 95 98 42,000
2010/10/18 102 109 98 99 340,000
2010/10/15 91 100 91 98 95,000
2010/10/14 93 93 92 93 4,000
2010/10/13 92 94 92 94 12,000
2010/10/12 90 94 90 94 78,000
2010/10/08 91 92 91 92 9,000
2010/10/07 92 93 91 93 24,000
2010/10/06 92 93 92 93 4,000
2010/10/05 91 92 91 92 4,000
2010/10/04 92 93 91 92 14,000
2010/10/01 92 93 92 93 6,000
2010/09/30 91 92 91 92 22,000
2010/09/29 92 92 91 92 25,000
2010/09/28 93 93 92 93 13,000
2010/09/27 95 95 95 95 11,000
2010/09/24 95 95 94 95 5,000
2010/09/22 95 95 94 95 5,000
2010/09/21 95 95 94 94 6,000
2010/09/17 93 94 93 93 10,000
2010/09/16 94 94 91 93 37,000
2010/09/15 93 97 93 94 22,000
2010/09/14 95 97 93 94 17,000
2010/09/13 93 95 93 95 8,000
2010/09/10 94 95 93 95 12,000
2010/09/09 92 95 92 93 18,000
2010/09/08 95 95 93 93 2,000
2010/09/07 94 96 94 96 14,000
2010/09/06 95 95 95 95 1,000
2010/09/03 93 97 93 94 89,000
2010/09/02 97 97 94 96 16,000
2010/09/01 92 97 92 96 26,000
2010/08/31 92 92 91 92 8,000
2010/08/30 93 95 93 95 16,000
2010/08/27 90 94 90 92 5,000
2010/08/26 92 94 91 91 14,000
2010/08/25 94 95 92 94 21,000
2010/08/24 95 97 94 95 20,000
2010/08/23 93 96 93 96 17,000
2010/08/20 92 95 92 95 50,000
2010/08/19 95 96 94 95 16,000
2010/08/18 95 98 93 95 37,000
2010/08/17 0 0 0 98 0
2010/08/16 96 98 96 98 10,000
2010/08/13 0 0 0 98 0
2010/08/12 96 98 93 98 30,000
2010/08/11 100 101 95 96 113,000
2010/08/10 104 105 101 103 32,000
2010/08/09 103 105 100 105 30,000
2010/08/06 99 101 97 100 36,000
2010/08/05 94 100 94 99 53,000
2010/08/04 93 95 93 95 31,000
2010/08/03 93 93 93 93 2,000
2010/08/02 93 94 92 94 5,000
2010/07/30 94 94 93 94 8,000
2010/07/29 92 95 92 94 28,000
2010/07/28 93 95 93 93 10,000
2010/07/27 92 94 91 94 26,000
2010/07/26 93 95 92 92 14,000
2010/07/23 91 95 91 95 8,000
2010/07/22 94 94 89 91 26,000
2010/07/21 93 95 93 95 10,000
2010/07/20 93 94 92 94 20,000
2010/07/16 94 96 94 95 20,000
2010/07/15 97 97 96 97 10,000
2010/07/14 97 97 97 97 1,000
2010/07/13 96 97 95 96 7,000
2010/07/12 97 98 96 98 5,000
2010/07/09 98 99 96 97 16,000
2010/07/08 97 98 96 98 20,000
2010/07/07 96 96 95 95 3,000
2010/07/06 96 96 94 96 16,000
2010/07/05 98 99 97 97 13,000
2010/07/02 94 98 93 98 15,000
2010/07/01 97 98 92 98 21,000
2010/06/30 102 102 97 97 32,000
2010/06/29 99 101 98 98 10,000
2010/06/28 103 103 97 99 20,000
2010/06/25 103 104 98 103 68,000
2010/06/24 101 101 99 101 49,000
2010/06/23 101 101 101 101 3,000
2010/06/22 99 100 99 100 6,000
2010/06/21 97 100 97 100 15,000
2010/06/18 97 100 97 100 5,000
2010/06/17 99 101 98 98 11,000
2010/06/16 99 101 98 101 5,000
2010/06/15 96 98 96 98 18,000
2010/06/14 94 96 94 95 8,000
2010/06/11 93 94 93 93 11,000
2010/06/10 90 92 90 92 15,000
2010/06/09 92 92 89 92 17,000
2010/06/08 92 93 92 93 2,000
2010/06/07 0 0 0 97 0
2010/06/04 96 97 95 97 8,000
2010/06/03 95 98 94 96 17,000
2010/06/02 94 96 94 95 6,000
2010/06/01 96 96 96 96 2,000
2010/05/31 95 97 95 97 8,000
2010/05/28 97 98 94 98 18,000
2010/05/27 92 97 92 97 13,000
2010/05/26 91 94 89 94 22,000
2010/05/25 99 99 89 93 51,000
2010/05/24 97 97 94 97 10,000
2010/05/21 91 97 89 97 32,000
2010/05/20 98 98 94 96 51,000
2010/05/19 96 99 96 98 23,000
2010/05/18 104 104 96 98 46,000
2010/05/17 108 109 104 104 84,000
2010/05/14 102 111 102 107 134,000
2010/05/13 102 103 102 103 9,000
2010/05/12 99 101 99 101 39,000
2010/05/11 103 103 98 99 57,000
2010/05/10 101 101 101 101 7,000
2010/05/07 103 103 100 100 84,000
2010/05/06 105 107 105 106 40,000
2010/04/30 110 111 109 109 34,000
2010/04/28 106 110 106 109 61,000
2010/04/27 110 110 108 108 15,000
2010/04/26 112 113 109 110 108,000
2010/04/23 110 113 109 110 93,000
2010/04/22 107 111 107 110 306,000
2010/04/21 104 108 104 108 223,000
2010/04/20 104 105 104 104 69,000
2010/04/19 104 105 103 104 73,000
2010/04/16 113 113 105 106 176,000
2010/04/15 109 112 108 112 206,000
2010/04/14 107 108 107 108 42,000
2010/04/13 108 108 105 106 59,000
2010/04/12 103 109 102 108 307,000
2010/04/09 105 105 103 103 39,000
2010/04/08 101 105 101 104 124,000
2010/04/07 99 102 99 101 59,000
2010/04/06 100 100 98 99 27,000
2010/04/05 99 100 99 99 40,000
2010/04/02 97 100 97 99 50,000
2010/04/01 99 99 97 97 33,000
2010/03/31 99 100 98 99 22,000
2010/03/30 99 99 98 98 27,000
2010/03/29 97 99 97 98 41,000
2010/03/26 102 102 100 101 39,000
2010/03/25 103 103 99 102 82,000
2010/03/24 103 104 101 102 53,000
2010/03/23 104 104 101 103 39,000
2010/03/19 101 104 101 104 30,000
2010/03/18 104 104 102 102 56,000
2010/03/17 100 104 100 103 40,000
2010/03/16 102 102 100 101 26,000
2010/03/15 102 103 100 102 65,000
2010/03/12 101 102 100 101 13,000
2010/03/11 101 102 100 101 40,000
2010/03/10 101 102 100 101 86,000
2010/03/09 104 104 101 102 40,000
2010/03/08 101 104 101 104 88,000
2010/03/05 102 102 100 102 79,000
2010/03/04 104 104 100 102 90,000
2010/03/03 106 107 99 104 268,000
2010/03/02 101 108 101 106 588,000
2010/03/01 95 102 94 99 708,000
2010/02/26 94 98 93 95 518,000
2010/02/25 87 94 85 94 380,000
2010/02/24 86 87 84 86 60,000
2010/02/23 88 88 86 87 32,000
2010/02/22 86 88 86 87 20,000
2010/02/19 90 90 85 86 75,000
2010/02/18 88 90 88 90 55,000
2010/02/17 86 88 86 88 25,000
2010/02/16 88 88 84 85 73,000
2010/02/15 92 92 87 88 187,000
2010/02/12 90 108 89 90 1,845,000
2010/02/10 81 84 81 81 34,000
2010/02/09 81 82 81 82 4,000
2010/02/08 81 83 81 83 12,000
2010/02/05 82 83 82 82 11,000
2010/02/04 84 85 84 85 2,000
2010/02/03 84 85 83 84 11,000
2010/02/02 82 83 82 82 4,000
2010/02/01 83 83 82 83 3,000
2010/01/29 82 84 82 84 15,000
2010/01/28 85 85 83 83 17,000
2010/01/27 85 85 83 84 15,000
2010/01/26 86 87 85 86 17,000
2010/01/25 84 86 82 86 60,000
2010/01/22 85 86 82 84 88,000
2010/01/21 86 89 84 89 69,000
2010/01/20 86 88 86 88 29,000
2010/01/19 87 88 86 86 29,000
2010/01/18 89 89 87 87 22,000
2010/01/15 92 93 89 89 69,000
2010/01/14 89 93 89 92 51,000
2010/01/13 87 89 86 88 34,000
2010/01/12 86 88 85 87 45,000
2010/01/08 85 86 84 86 26,000
2010/01/07 86 86 84 85 23,000
2010/01/06 83 85 82 85 74,000
2010/01/05 84 84 84 84 23,000
2010/01/04 82 84 82 84 9,000

このページの先頭へ