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 |
---|---|---|---|---|---|
2011/12/30 | 114 | 115 | 112 | 115 | 20,000 |
2011/12/29 | 113 | 113 | 113 | 113 | 4,000 |
2011/12/28 | 112 | 113 | 112 | 113 | 24,000 |
2011/12/27 | 114 | 114 | 114 | 114 | 4,000 |
2011/12/26 | 115 | 115 | 114 | 114 | 15,000 |
2011/12/22 | 116 | 116 | 116 | 116 | 7,000 |
2011/12/21 | 117 | 117 | 115 | 116 | 5,000 |
2011/12/20 | 114 | 117 | 114 | 117 | 11,000 |
2011/12/19 | 113 | 114 | 111 | 113 | 41,000 |
2011/12/16 | 116 | 116 | 115 | 115 | 17,000 |
2011/12/15 | 115 | 118 | 114 | 117 | 34,000 |
2011/12/14 | 118 | 118 | 117 | 117 | 9,000 |
2011/12/13 | 116 | 117 | 115 | 117 | 17,000 |
2011/12/12 | 117 | 118 | 117 | 117 | 19,000 |
2011/12/09 | 116 | 117 | 116 | 116 | 23,000 |
2011/12/08 | 120 | 120 | 118 | 119 | 7,000 |
2011/12/07 | 118 | 119 | 118 | 119 | 8,000 |
2011/12/06 | 120 | 121 | 118 | 118 | 25,000 |
2011/12/05 | 116 | 122 | 116 | 121 | 81,000 |
2011/12/02 | 115 | 115 | 114 | 115 | 7,000 |
2011/12/01 | 116 | 117 | 114 | 115 | 50,000 |
2011/11/30 | 113 | 114 | 112 | 114 | 35,000 |
2011/11/29 | 113 | 115 | 113 | 115 | 11,000 |
2011/11/28 | 114 | 114 | 114 | 114 | 2,000 |
2011/11/25 | 115 | 115 | 112 | 115 | 19,000 |
2011/11/24 | 114 | 116 | 111 | 116 | 28,000 |
2011/11/22 | 114 | 117 | 113 | 117 | 14,000 |
2011/11/21 | 113 | 114 | 111 | 114 | 3,000 |
2011/11/18 | 114 | 114 | 112 | 112 | 14,000 |
2011/11/17 | 114 | 116 | 114 | 114 | 13,000 |
2011/11/16 | 115 | 116 | 115 | 116 | 19,000 |
2011/11/15 | 117 | 117 | 116 | 116 | 2,000 |
2011/11/14 | 118 | 118 | 116 | 117 | 4,000 |
2011/11/11 | 118 | 119 | 118 | 118 | 6,000 |
2011/11/10 | 121 | 121 | 120 | 120 | 19,000 |
2011/11/09 | 126 | 127 | 123 | 124 | 32,000 |
2011/11/08 | 124 | 129 | 122 | 129 | 81,000 |
2011/11/07 | 127 | 127 | 123 | 123 | 41,000 |
2011/11/04 | 118 | 126 | 118 | 123 | 43,000 |
2011/11/02 | 117 | 117 | 116 | 117 | 16,000 |
2011/11/01 | 121 | 121 | 121 | 121 | 13,000 |
2011/10/31 | 126 | 126 | 123 | 123 | 20,000 |
2011/10/28 | 126 | 127 | 125 | 126 | 20,000 |
2011/10/27 | 122 | 127 | 122 | 127 | 53,000 |
2011/10/26 | 123 | 124 | 121 | 123 | 20,000 |
2011/10/25 | 126 | 126 | 123 | 126 | 39,000 |
2011/10/24 | 119 | 124 | 119 | 124 | 25,000 |
2011/10/21 | 121 | 121 | 117 | 117 | 36,000 |
2011/10/20 | 124 | 124 | 121 | 121 | 8,000 |
2011/10/19 | 124 | 125 | 122 | 123 | 49,000 |
2011/10/18 | 116 | 125 | 115 | 125 | 73,000 |
2011/10/17 | 115 | 118 | 115 | 118 | 38,000 |
2011/10/14 | 115 | 115 | 115 | 115 | 7,000 |
2011/10/13 | 117 | 117 | 115 | 117 | 28,000 |
2011/10/12 | 113 | 115 | 113 | 115 | 32,000 |
2011/10/11 | 110 | 114 | 110 | 113 | 11,000 |
2011/10/07 | 106 | 109 | 106 | 109 | 9,000 |
2011/10/06 | 106 | 107 | 93 | 105 | 69,000 |
2011/10/05 | 109 | 109 | 104 | 107 | 39,000 |
2011/10/04 | 106 | 110 | 106 | 110 | 31,000 |
2011/10/03 | 110 | 110 | 110 | 110 | 21,000 |
2011/09/30 | 108 | 111 | 107 | 110 | 37,000 |
2011/09/29 | 102 | 108 | 102 | 106 | 25,000 |
2011/09/28 | 98 | 105 | 98 | 105 | 86,000 |
2011/09/27 | 102 | 102 | 101 | 101 | 11,000 |
2011/09/26 | 107 | 107 | 99 | 100 | 88,000 |
2011/09/22 | 106 | 107 | 106 | 106 | 18,000 |
2011/09/21 | 108 | 109 | 104 | 109 | 40,000 |
2011/09/20 | 107 | 108 | 105 | 105 | 23,000 |
2011/09/16 | 107 | 108 | 107 | 108 | 32,000 |
2011/09/15 | 109 | 109 | 106 | 106 | 50,000 |
2011/09/14 | 110 | 111 | 107 | 107 | 29,000 |
2011/09/13 | 111 | 111 | 110 | 110 | 14,000 |
2011/09/12 | 113 | 113 | 110 | 111 | 23,000 |
2011/09/09 | 112 | 114 | 112 | 114 | 2,000 |
2011/09/08 | 114 | 114 | 112 | 113 | 8,000 |
2011/09/07 | 113 | 114 | 113 | 114 | 12,000 |
2011/09/06 | 112 | 112 | 111 | 112 | 7,000 |
2011/09/05 | 115 | 115 | 113 | 113 | 17,000 |
2011/09/02 | 116 | 116 | 115 | 115 | 12,000 |
2011/09/01 | 119 | 119 | 117 | 117 | 6,000 |
2011/08/31 | 117 | 117 | 116 | 117 | 7,000 |
2011/08/30 | 114 | 118 | 114 | 117 | 34,000 |
2011/08/29 | 113 | 113 | 112 | 112 | 23,000 |
2011/08/26 | 111 | 112 | 109 | 112 | 88,000 |
2011/08/25 | 112 | 113 | 112 | 113 | 35,000 |
2011/08/24 | 113 | 115 | 111 | 111 | 43,000 |
2011/08/23 | 111 | 113 | 110 | 113 | 70,000 |
2011/08/22 | 114 | 116 | 112 | 114 | 25,000 |
2011/08/19 | 119 | 119 | 116 | 116 | 37,000 |
2011/08/18 | 120 | 125 | 120 | 122 | 14,000 |
2011/08/17 | 122 | 122 | 120 | 120 | 16,000 |
2011/08/16 | 124 | 125 | 124 | 124 | 27,000 |
2011/08/15 | 122 | 123 | 119 | 123 | 23,000 |
2011/08/12 | 122 | 123 | 120 | 121 | 28,000 |
2011/08/11 | 114 | 123 | 114 | 122 | 30,000 |
2011/08/10 | 120 | 121 | 118 | 119 | 48,000 |
2011/08/09 | 116 | 116 | 109 | 115 | 123,000 |
2011/08/08 | 124 | 126 | 120 | 121 | 84,000 |
2011/08/05 | 122 | 127 | 120 | 127 | 78,000 |
2011/08/04 | 133 | 133 | 131 | 132 | 21,000 |
2011/08/03 | 134 | 136 | 129 | 133 | 118,000 |
2011/08/02 | 138 | 138 | 136 | 136 | 61,000 |
2011/08/01 | 139 | 140 | 136 | 140 | 37,000 |
2011/07/29 | 140 | 141 | 136 | 140 | 91,000 |
2011/07/28 | 143 | 143 | 141 | 142 | 73,000 |
2011/07/27 | 146 | 146 | 143 | 145 | 241,000 |
2011/07/26 | 144 | 147 | 144 | 147 | 284,000 |
2011/07/25 | 147 | 147 | 144 | 145 | 135,000 |
2011/07/22 | 140 | 146 | 140 | 145 | 322,000 |
2011/07/21 | 140 | 140 | 137 | 138 | 46,000 |
2011/07/20 | 136 | 140 | 136 | 140 | 75,000 |
2011/07/19 | 136 | 136 | 135 | 135 | 17,000 |
2011/07/15 | 134 | 136 | 134 | 136 | 29,000 |
2011/07/14 | 135 | 136 | 135 | 136 | 29,000 |
2011/07/13 | 135 | 136 | 135 | 135 | 24,000 |
2011/07/12 | 137 | 137 | 135 | 135 | 35,000 |
2011/07/11 | 139 | 140 | 138 | 138 | 56,000 |
2011/07/08 | 138 | 139 | 138 | 138 | 12,000 |
2011/07/07 | 137 | 138 | 137 | 137 | 28,000 |
2011/07/06 | 136 | 137 | 135 | 136 | 31,000 |
2011/07/05 | 136 | 139 | 136 | 137 | 51,000 |
2011/07/04 | 136 | 138 | 136 | 138 | 41,000 |
2011/07/01 | 137 | 137 | 135 | 136 | 51,000 |
2011/06/30 | 138 | 138 | 135 | 137 | 58,000 |
2011/06/29 | 138 | 139 | 137 | 139 | 19,000 |
2011/06/28 | 139 | 139 | 136 | 137 | 33,000 |
2011/06/27 | 138 | 140 | 137 | 139 | 44,000 |
2011/06/24 | 140 | 143 | 139 | 139 | 65,000 |
2011/06/23 | 140 | 143 | 138 | 140 | 52,000 |
2011/06/22 | 139 | 143 | 138 | 140 | 70,000 |
2011/06/21 | 136 | 138 | 134 | 136 | 46,000 |
2011/06/20 | 137 | 138 | 136 | 137 | 40,000 |
2011/06/17 | 142 | 143 | 136 | 137 | 113,000 |
2011/06/16 | 141 | 144 | 140 | 140 | 76,000 |
2011/06/15 | 147 | 147 | 141 | 143 | 76,000 |
2011/06/14 | 142 | 148 | 142 | 146 | 247,000 |
2011/06/13 | 136 | 141 | 135 | 140 | 89,000 |
2011/06/10 | 141 | 141 | 138 | 139 | 110,000 |
2011/06/09 | 139 | 143 | 136 | 141 | 94,000 |
2011/06/08 | 140 | 142 | 137 | 141 | 97,000 |
2011/06/07 | 139 | 144 | 134 | 140 | 112,000 |
2011/06/06 | 146 | 146 | 138 | 139 | 155,000 |
2011/06/03 | 147 | 156 | 145 | 147 | 660,000 |
2011/06/02 | 137 | 146 | 136 | 144 | 680,000 |
2011/06/01 | 134 | 139 | 133 | 139 | 245,000 |
2011/05/31 | 131 | 133 | 127 | 133 | 60,000 |
2011/05/30 | 124 | 132 | 124 | 131 | 70,000 |
2011/05/27 | 128 | 128 | 126 | 127 | 32,000 |
2011/05/26 | 132 | 135 | 125 | 128 | 127,000 |
2011/05/25 | 129 | 133 | 128 | 131 | 117,000 |
2011/05/24 | 124 | 129 | 122 | 127 | 64,000 |
2011/05/23 | 123 | 124 | 121 | 122 | 37,000 |
2011/05/20 | 123 | 124 | 122 | 123 | 48,000 |
2011/05/19 | 128 | 128 | 124 | 124 | 42,000 |
2011/05/18 | 126 | 126 | 122 | 124 | 59,000 |
2011/05/17 | 126 | 128 | 121 | 124 | 107,000 |
2011/05/16 | 128 | 130 | 125 | 127 | 119,000 |
2011/05/13 | 151 | 151 | 130 | 132 | 278,000 |
2011/05/12 | 149 | 152 | 149 | 151 | 68,000 |
2011/05/11 | 155 | 155 | 150 | 150 | 108,000 |
2011/05/10 | 153 | 155 | 148 | 153 | 283,000 |
2011/05/09 | 161 | 161 | 156 | 156 | 230,000 |
2011/05/06 | 157 | 161 | 156 | 159 | 304,000 |
2011/05/02 | 155 | 163 | 153 | 158 | 596,000 |
2011/04/28 | 148 | 154 | 145 | 153 | 196,000 |
2011/04/27 | 150 | 154 | 147 | 149 | 295,000 |
2011/04/26 | 145 | 148 | 144 | 148 | 190,000 |
2011/04/25 | 145 | 147 | 142 | 145 | 107,000 |
2011/04/22 | 141 | 143 | 141 | 141 | 59,000 |
2011/04/21 | 144 | 145 | 139 | 145 | 50,000 |
2011/04/20 | 145 | 145 | 141 | 145 | 34,000 |
2011/04/19 | 143 | 143 | 140 | 142 | 45,000 |
2011/04/18 | 146 | 148 | 142 | 143 | 127,000 |
2011/04/15 | 148 | 154 | 145 | 146 | 317,000 |
2011/04/14 | 137 | 149 | 136 | 146 | 319,000 |
2011/04/13 | 132 | 137 | 132 | 137 | 84,000 |
2011/04/12 | 137 | 139 | 132 | 135 | 110,000 |
2011/04/11 | 133 | 142 | 133 | 138 | 109,000 |
2011/04/08 | 125 | 135 | 125 | 133 | 95,000 |
2011/04/07 | 124 | 133 | 123 | 129 | 260,000 |
2011/04/06 | 132 | 132 | 126 | 129 | 153,000 |
2011/04/05 | 145 | 145 | 136 | 138 | 175,000 |
2011/04/04 | 147 | 149 | 143 | 146 | 117,000 |
2011/04/01 | 150 | 150 | 139 | 147 | 241,000 |
2011/03/31 | 152 | 155 | 147 | 152 | 214,000 |
2011/03/30 | 152 | 159 | 151 | 153 | 460,000 |
2011/03/29 | 140 | 172 | 127 | 147 | 2,128,000 |
2011/03/28 | 136 | 144 | 133 | 144 | 850,000 |
2011/03/25 | 118 | 136 | 118 | 134 | 685,000 |
2011/03/24 | 114 | 117 | 112 | 117 | 74,000 |
2011/03/23 | 113 | 114 | 110 | 114 | 72,000 |
2011/03/22 | 105 | 115 | 103 | 111 | 153,000 |
2011/03/18 | 93 | 98 | 92 | 97 | 67,000 |
2011/03/17 | 84 | 100 | 78 | 92 | 98,000 |
2011/03/16 | 76 | 88 | 76 | 88 | 67,000 |
2011/03/15 | 94 | 94 | 69 | 75 | 197,000 |
2011/03/14 | 85 | 103 | 85 | 99 | 179,000 |
2011/03/11 | 116 | 116 | 114 | 115 | 41,000 |
2011/03/10 | 119 | 119 | 118 | 118 | 19,000 |
2011/03/09 | 121 | 121 | 118 | 119 | 52,000 |
2011/03/08 | 121 | 121 | 120 | 120 | 26,000 |
2011/03/07 | 123 | 123 | 121 | 121 | 71,000 |
2011/03/04 | 122 | 122 | 120 | 121 | 38,000 |
2011/03/03 | 120 | 121 | 120 | 120 | 8,000 |
2011/03/02 | 120 | 121 | 119 | 119 | 37,000 |
2011/03/01 | 122 | 122 | 120 | 122 | 41,000 |
2011/02/28 | 119 | 122 | 118 | 122 | 12,000 |
2011/02/25 | 117 | 119 | 116 | 118 | 19,000 |
2011/02/24 | 121 | 121 | 118 | 118 | 64,000 |
2011/02/23 | 121 | 122 | 121 | 122 | 17,000 |
2011/02/22 | 125 | 125 | 121 | 123 | 84,000 |
2011/02/21 | 122 | 124 | 121 | 124 | 35,000 |
2011/02/18 | 124 | 124 | 122 | 122 | 31,000 |
2011/02/17 | 125 | 125 | 123 | 124 | 36,000 |
2011/02/16 | 123 | 125 | 122 | 124 | 67,000 |
2011/02/15 | 122 | 123 | 121 | 122 | 29,000 |
2011/02/14 | 121 | 121 | 120 | 121 | 42,000 |
2011/02/10 | 122 | 122 | 119 | 121 | 54,000 |
2011/02/09 | 125 | 129 | 121 | 123 | 198,000 |
2011/02/08 | 122 | 124 | 122 | 124 | 160,000 |
2011/02/07 | 118 | 121 | 118 | 121 | 87,000 |
2011/02/04 | 115 | 118 | 115 | 116 | 64,000 |
2011/02/03 | 114 | 114 | 113 | 114 | 14,000 |
2011/02/02 | 112 | 114 | 112 | 113 | 14,000 |
2011/02/01 | 111 | 112 | 111 | 111 | 13,000 |
2011/01/31 | 111 | 112 | 110 | 110 | 52,000 |
2011/01/28 | 115 | 116 | 113 | 114 | 33,000 |
2011/01/27 | 115 | 115 | 114 | 115 | 15,000 |
2011/01/26 | 115 | 116 | 114 | 116 | 14,000 |
2011/01/25 | 115 | 116 | 114 | 116 | 33,000 |
2011/01/24 | 114 | 115 | 113 | 115 | 37,000 |
2011/01/21 | 117 | 118 | 112 | 113 | 105,000 |
2011/01/20 | 119 | 120 | 118 | 119 | 106,000 |
2011/01/19 | 117 | 128 | 115 | 120 | 669,000 |
2011/01/18 | 114 | 115 | 113 | 115 | 29,000 |
2011/01/17 | 115 | 116 | 114 | 114 | 21,000 |
2011/01/14 | 117 | 117 | 114 | 114 | 30,000 |
2011/01/13 | 115 | 117 | 115 | 117 | 40,000 |
2011/01/12 | 116 | 117 | 113 | 114 | 60,000 |
2011/01/11 | 112 | 116 | 111 | 116 | 38,000 |
2011/01/07 | 112 | 114 | 112 | 112 | 54,000 |
2011/01/06 | 109 | 113 | 109 | 112 | 64,000 |
2011/01/05 | 109 | 109 | 107 | 108 | 22,000 |
2011/01/04 | 108 | 111 | 105 | 109 | 54,000 |