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 |
---|---|---|---|---|---|
2016/12/30 | 293 | 295 | 293 | 295 | 26,000 |
2016/12/29 | 293 | 295 | 291 | 293 | 111,000 |
2016/12/28 | 294 | 295 | 294 | 294 | 26,000 |
2016/12/27 | 294 | 295 | 292 | 294 | 90,000 |
2016/12/26 | 293 | 294 | 293 | 294 | 55,000 |
2016/12/22 | 291 | 292 | 288 | 292 | 117,000 |
2016/12/21 | 293 | 293 | 289 | 289 | 47,000 |
2016/12/20 | 289 | 293 | 289 | 291 | 77,000 |
2016/12/19 | 295 | 296 | 288 | 289 | 241,000 |
2016/12/16 | 304 | 304 | 295 | 298 | 120,000 |
2016/12/15 | 304 | 304 | 300 | 302 | 120,000 |
2016/12/14 | 306 | 306 | 303 | 303 | 93,000 |
2016/12/13 | 307 | 307 | 303 | 305 | 39,000 |
2016/12/12 | 302 | 307 | 300 | 304 | 112,000 |
2016/12/09 | 302 | 307 | 297 | 301 | 130,000 |
2016/12/08 | 309 | 311 | 295 | 302 | 231,000 |
2016/12/07 | 315 | 315 | 305 | 309 | 187,000 |
2016/12/06 | 309 | 318 | 303 | 310 | 364,000 |
2016/12/05 | 293 | 312 | 293 | 311 | 342,000 |
2016/12/02 | 292 | 296 | 290 | 296 | 143,000 |
2016/12/01 | 294 | 294 | 291 | 291 | 90,000 |
2016/11/30 | 294 | 294 | 290 | 291 | 68,000 |
2016/11/29 | 291 | 294 | 287 | 294 | 61,000 |
2016/11/28 | 295 | 295 | 289 | 291 | 39,000 |
2016/11/25 | 292 | 295 | 291 | 292 | 98,000 |
2016/11/24 | 289 | 294 | 288 | 291 | 75,000 |
2016/11/22 | 289 | 295 | 289 | 292 | 72,000 |
2016/11/21 | 297 | 298 | 292 | 293 | 116,000 |
2016/11/18 | 298 | 300 | 295 | 296 | 85,000 |
2016/11/17 | 295 | 303 | 294 | 294 | 231,000 |
2016/11/16 | 300 | 305 | 295 | 299 | 131,000 |
2016/11/15 | 303 | 303 | 291 | 297 | 150,000 |
2016/11/14 | 294 | 306 | 292 | 303 | 343,000 |
2016/11/11 | 288 | 297 | 282 | 290 | 349,000 |
2016/11/10 | 275 | 312 | 275 | 287 | 688,000 |
2016/11/09 | 276 | 280 | 255 | 267 | 241,000 |
2016/11/08 | 278 | 278 | 274 | 274 | 31,000 |
2016/11/07 | 276 | 278 | 274 | 275 | 34,000 |
2016/11/04 | 278 | 282 | 274 | 274 | 89,000 |
2016/11/02 | 284 | 287 | 279 | 279 | 122,000 |
2016/11/01 | 280 | 285 | 280 | 284 | 85,000 |
2016/10/31 | 284 | 287 | 279 | 279 | 206,000 |
2016/10/28 | 302 | 302 | 288 | 291 | 203,000 |
2016/10/27 | 292 | 298 | 290 | 294 | 188,000 |
2016/10/26 | 287 | 292 | 285 | 285 | 114,000 |
2016/10/25 | 296 | 297 | 285 | 285 | 143,000 |
2016/10/24 | 295 | 303 | 289 | 296 | 203,000 |
2016/10/21 | 312 | 316 | 290 | 290 | 310,000 |
2016/10/20 | 313 | 320 | 311 | 311 | 195,000 |
2016/10/19 | 314 | 321 | 312 | 313 | 199,000 |
2016/10/18 | 325 | 340 | 311 | 313 | 635,000 |
2016/10/17 | 305 | 341 | 299 | 326 | 943,000 |
2016/10/14 | 301 | 307 | 295 | 298 | 179,000 |
2016/10/13 | 305 | 327 | 300 | 307 | 809,000 |
2016/10/12 | 295 | 296 | 288 | 295 | 449,000 |
2016/10/11 | 265 | 289 | 265 | 287 | 367,000 |
2016/10/07 | 254 | 261 | 254 | 261 | 50,000 |
2016/10/06 | 253 | 257 | 252 | 252 | 56,000 |
2016/10/05 | 254 | 262 | 254 | 255 | 81,000 |
2016/10/04 | 243 | 258 | 243 | 254 | 166,000 |
2016/10/03 | 235 | 244 | 235 | 242 | 42,000 |
2016/09/30 | 235 | 235 | 231 | 234 | 22,000 |
2016/09/29 | 235 | 237 | 234 | 235 | 62,000 |
2016/09/28 | 232 | 235 | 232 | 235 | 5,000 |
2016/09/27 | 232 | 234 | 232 | 234 | 9,000 |
2016/09/26 | 237 | 237 | 234 | 235 | 26,000 |
2016/09/23 | 235 | 236 | 230 | 236 | 69,000 |
2016/09/21 | 234 | 234 | 231 | 231 | 37,000 |
2016/09/20 | 230 | 231 | 230 | 231 | 8,000 |
2016/09/16 | 228 | 229 | 228 | 228 | 42,000 |
2016/09/15 | 232 | 232 | 230 | 230 | 26,000 |
2016/09/14 | 232 | 232 | 232 | 232 | 2,000 |
2016/09/13 | 234 | 234 | 234 | 234 | 1,000 |
2016/09/12 | 237 | 237 | 234 | 234 | 14,000 |
2016/09/08 | 239 | 239 | 235 | 237 | 17,000 |
2016/09/07 | 240 | 240 | 239 | 240 | 12,000 |
2016/09/06 | 241 | 242 | 240 | 240 | 11,000 |
2016/09/05 | 238 | 239 | 237 | 239 | 14,000 |
2016/09/02 | 239 | 240 | 235 | 239 | 23,000 |
2016/09/01 | 236 | 239 | 236 | 239 | 16,000 |
2016/08/31 | 236 | 238 | 234 | 237 | 12,000 |
2016/08/30 | 236 | 236 | 236 | 236 | 2,000 |
2016/08/29 | 228 | 236 | 228 | 236 | 51,000 |
2016/08/26 | 228 | 228 | 228 | 228 | 7,000 |
2016/08/25 | 232 | 232 | 230 | 230 | 53,000 |
2016/08/24 | 233 | 233 | 228 | 228 | 6,000 |
2016/08/23 | 233 | 233 | 231 | 231 | 13,000 |
2016/08/22 | 229 | 231 | 228 | 231 | 9,000 |
2016/08/19 | 226 | 226 | 225 | 225 | 8,000 |
2016/08/18 | 226 | 226 | 225 | 226 | 7,000 |
2016/08/17 | 229 | 229 | 225 | 225 | 3,000 |
2016/08/16 | 229 | 229 | 229 | 229 | 8,000 |
2016/08/15 | 229 | 229 | 229 | 229 | 3,000 |
2016/08/12 | 229 | 229 | 229 | 229 | 5,000 |
2016/08/10 | 228 | 229 | 228 | 229 | 5,000 |
2016/08/09 | 223 | 228 | 223 | 228 | 50,000 |
2016/08/08 | 230 | 230 | 226 | 226 | 53,000 |
2016/08/05 | 241 | 241 | 235 | 239 | 16,000 |
2016/08/04 | 240 | 240 | 238 | 240 | 10,000 |
2016/08/03 | 240 | 240 | 240 | 240 | 4,000 |
2016/08/02 | 239 | 240 | 239 | 240 | 3,000 |
2016/08/01 | 240 | 245 | 240 | 245 | 5,000 |
2016/07/29 | 240 | 240 | 240 | 240 | 5,000 |
2016/07/28 | 240 | 241 | 240 | 240 | 3,000 |
2016/07/27 | 240 | 240 | 240 | 240 | 1,000 |
2016/07/26 | 240 | 241 | 240 | 240 | 37,000 |
2016/07/25 | 246 | 246 | 240 | 240 | 59,000 |
2016/07/22 | 244 | 244 | 239 | 243 | 19,000 |
2016/07/21 | 244 | 245 | 240 | 242 | 60,000 |
2016/07/20 | 243 | 243 | 240 | 241 | 20,000 |
2016/07/19 | 237 | 242 | 237 | 242 | 20,000 |
2016/07/15 | 237 | 240 | 237 | 239 | 8,000 |
2016/07/13 | 238 | 240 | 235 | 236 | 33,000 |
2016/07/12 | 228 | 237 | 228 | 236 | 95,000 |
2016/07/11 | 227 | 229 | 227 | 228 | 10,000 |
2016/07/08 | 230 | 230 | 222 | 222 | 63,000 |
2016/07/07 | 236 | 236 | 230 | 230 | 45,000 |
2016/07/06 | 236 | 239 | 231 | 239 | 28,000 |
2016/07/05 | 237 | 238 | 236 | 238 | 20,000 |
2016/07/04 | 244 | 247 | 236 | 237 | 79,000 |
2016/07/01 | 245 | 245 | 239 | 241 | 11,000 |
2016/06/30 | 241 | 245 | 240 | 245 | 19,000 |
2016/06/29 | 235 | 243 | 235 | 241 | 20,000 |
2016/06/28 | 230 | 236 | 230 | 233 | 69,000 |
2016/06/27 | 233 | 237 | 230 | 236 | 65,000 |
2016/06/24 | 257 | 257 | 221 | 232 | 99,000 |
2016/06/23 | 254 | 258 | 254 | 256 | 19,000 |
2016/06/22 | 260 | 260 | 251 | 254 | 134,000 |
2016/06/21 | 254 | 261 | 254 | 261 | 92,000 |
2016/06/20 | 255 | 261 | 253 | 254 | 204,000 |
2016/06/17 | 251 | 255 | 248 | 254 | 37,000 |
2016/06/16 | 251 | 257 | 247 | 253 | 40,000 |
2016/06/15 | 251 | 255 | 250 | 255 | 12,000 |
2016/06/14 | 256 | 256 | 244 | 251 | 75,000 |
2016/06/13 | 259 | 263 | 254 | 256 | 54,000 |
2016/06/10 | 258 | 258 | 257 | 257 | 16,000 |
2016/06/09 | 254 | 260 | 254 | 258 | 40,000 |
2016/06/08 | 255 | 255 | 250 | 254 | 19,000 |
2016/06/07 | 250 | 254 | 250 | 254 | 2,000 |
2016/06/06 | 252 | 253 | 249 | 253 | 11,000 |
2016/06/03 | 253 | 255 | 253 | 253 | 9,000 |
2016/06/02 | 253 | 254 | 250 | 253 | 13,000 |
2016/06/01 | 251 | 257 | 251 | 254 | 47,000 |
2016/05/31 | 250 | 253 | 250 | 253 | 5,000 |
2016/05/30 | 250 | 252 | 250 | 252 | 16,000 |
2016/05/27 | 255 | 255 | 250 | 250 | 4,000 |
2016/05/26 | 253 | 255 | 251 | 255 | 43,000 |
2016/05/25 | 253 | 253 | 250 | 250 | 49,000 |
2016/05/24 | 249 | 254 | 248 | 249 | 49,000 |
2016/05/23 | 247 | 248 | 246 | 248 | 15,000 |
2016/05/20 | 240 | 246 | 240 | 245 | 43,000 |
2016/05/19 | 240 | 242 | 237 | 242 | 41,000 |
2016/05/18 | 237 | 239 | 237 | 239 | 80,000 |
2016/05/17 | 239 | 239 | 237 | 239 | 17,000 |
2016/05/16 | 243 | 243 | 234 | 239 | 40,000 |
2016/05/13 | 235 | 239 | 234 | 239 | 32,000 |
2016/05/12 | 238 | 238 | 237 | 238 | 18,000 |
2016/05/11 | 238 | 238 | 238 | 238 | 5,000 |
2016/05/10 | 238 | 241 | 238 | 241 | 4,000 |
2016/05/09 | 239 | 239 | 231 | 231 | 4,000 |
2016/05/06 | 231 | 238 | 231 | 238 | 5,000 |
2016/05/02 | 225 | 233 | 224 | 233 | 18,000 |
2016/04/28 | 232 | 233 | 231 | 233 | 34,000 |
2016/04/27 | 234 | 234 | 233 | 233 | 11,000 |
2016/04/26 | 235 | 235 | 235 | 235 | 1,000 |
2016/04/25 | 242 | 242 | 238 | 239 | 20,000 |
2016/04/22 | 235 | 240 | 235 | 240 | 30,000 |
2016/04/21 | 240 | 242 | 240 | 240 | 15,000 |
2016/04/20 | 239 | 242 | 239 | 240 | 40,000 |
2016/04/19 | 238 | 238 | 238 | 238 | 2,000 |
2016/04/18 | 236 | 236 | 228 | 236 | 10,000 |
2016/04/15 | 236 | 237 | 235 | 237 | 8,000 |
2016/04/14 | 231 | 234 | 230 | 233 | 20,000 |
2016/04/13 | 228 | 231 | 227 | 231 | 16,000 |
2016/04/12 | 225 | 230 | 225 | 225 | 12,000 |
2016/04/11 | 226 | 226 | 220 | 225 | 74,000 |
2016/04/08 | 225 | 225 | 224 | 225 | 6,000 |
2016/04/07 | 226 | 226 | 225 | 225 | 5,000 |
2016/04/06 | 225 | 228 | 222 | 224 | 25,000 |
2016/04/05 | 239 | 239 | 225 | 229 | 42,000 |
2016/04/04 | 237 | 237 | 234 | 237 | 19,000 |
2016/04/01 | 239 | 239 | 232 | 237 | 42,000 |
2016/03/31 | 240 | 243 | 240 | 241 | 7,000 |
2016/03/30 | 243 | 245 | 240 | 240 | 14,000 |
2016/03/29 | 246 | 246 | 243 | 245 | 12,000 |
2016/03/28 | 253 | 254 | 246 | 251 | 44,000 |
2016/03/25 | 250 | 253 | 250 | 253 | 37,000 |
2016/03/24 | 253 | 253 | 249 | 251 | 42,000 |
2016/03/23 | 251 | 254 | 251 | 253 | 35,000 |
2016/03/22 | 249 | 251 | 249 | 250 | 14,000 |
2016/03/18 | 245 | 248 | 245 | 248 | 26,000 |
2016/03/17 | 253 | 255 | 246 | 246 | 21,000 |
2016/03/16 | 246 | 253 | 246 | 250 | 38,000 |
2016/03/15 | 245 | 249 | 243 | 246 | 26,000 |
2016/03/14 | 242 | 245 | 242 | 244 | 25,000 |
2016/03/11 | 240 | 241 | 238 | 238 | 6,000 |
2016/03/10 | 239 | 240 | 235 | 239 | 37,000 |
2016/03/09 | 241 | 241 | 238 | 239 | 12,000 |
2016/03/08 | 243 | 245 | 236 | 241 | 39,000 |
2016/03/07 | 239 | 245 | 239 | 243 | 35,000 |
2016/03/04 | 238 | 241 | 238 | 239 | 20,000 |
2016/03/03 | 237 | 239 | 236 | 236 | 10,000 |
2016/03/02 | 235 | 238 | 233 | 235 | 8,000 |
2016/03/01 | 231 | 231 | 228 | 228 | 4,000 |
2016/02/29 | 230 | 238 | 230 | 231 | 51,000 |
2016/02/26 | 227 | 232 | 227 | 228 | 10,000 |
2016/02/25 | 223 | 226 | 223 | 225 | 20,000 |
2016/02/24 | 222 | 223 | 222 | 222 | 10,000 |
2016/02/23 | 229 | 233 | 221 | 222 | 38,000 |
2016/02/22 | 225 | 226 | 224 | 224 | 15,000 |
2016/02/19 | 225 | 225 | 221 | 224 | 26,000 |
2016/02/18 | 223 | 226 | 221 | 223 | 31,000 |
2016/02/17 | 216 | 229 | 216 | 221 | 35,000 |
2016/02/16 | 226 | 227 | 219 | 220 | 47,000 |
2016/02/15 | 216 | 226 | 210 | 222 | 85,000 |
2016/02/12 | 202 | 209 | 197 | 208 | 132,000 |
2016/02/10 | 240 | 241 | 225 | 226 | 25,000 |
2016/02/09 | 242 | 242 | 236 | 238 | 18,000 |
2016/02/08 | 243 | 251 | 243 | 251 | 14,000 |
2016/02/05 | 243 | 245 | 243 | 245 | 13,000 |
2016/02/04 | 245 | 245 | 242 | 243 | 17,000 |
2016/02/03 | 248 | 249 | 248 | 249 | 7,000 |
2016/02/02 | 258 | 259 | 248 | 255 | 37,000 |
2016/02/01 | 250 | 259 | 250 | 258 | 33,000 |
2016/01/29 | 244 | 251 | 244 | 250 | 14,000 |
2016/01/28 | 243 | 244 | 243 | 244 | 4,000 |
2016/01/27 | 243 | 248 | 242 | 242 | 8,000 |
2016/01/26 | 236 | 239 | 236 | 238 | 19,000 |
2016/01/25 | 241 | 250 | 240 | 244 | 45,000 |
2016/01/22 | 230 | 240 | 230 | 237 | 37,000 |
2016/01/21 | 239 | 245 | 223 | 223 | 50,000 |
2016/01/20 | 254 | 254 | 240 | 240 | 77,000 |
2016/01/19 | 251 | 251 | 248 | 249 | 10,000 |
2016/01/18 | 250 | 252 | 245 | 249 | 43,000 |
2016/01/15 | 263 | 263 | 259 | 259 | 18,000 |
2016/01/14 | 261 | 265 | 255 | 258 | 51,000 |
2016/01/13 | 263 | 266 | 263 | 264 | 23,000 |
2016/01/12 | 270 | 270 | 261 | 263 | 88,000 |
2016/01/08 | 277 | 278 | 271 | 271 | 122,000 |
2016/01/07 | 272 | 284 | 270 | 273 | 134,000 |
2016/01/06 | 272 | 273 | 270 | 272 | 31,000 |
2016/01/05 | 269 | 272 | 268 | 272 | 9,000 |
2016/01/04 | 274 | 274 | 269 | 270 | 17,000 |