8085 ナラサキ産業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	108	109	107	109	11,000	545
2010-12-29	105	109	105	108	49,000	540
2010-12-28	108	108	105	107	20,000	535
2010-12-27	111	111	109	110	44,000	550
2010-12-24	110	112	110	112	17,000	560
2010-12-22	112	114	110	112	38,000	560
2010-12-21	113	114	111	112	15,000	560
2010-12-20	112	113	111	113	34,000	565
2010-12-17	113	114	112	112	53,000	560
2010-12-16	116	116	111	114	55,000	570
2010-12-15	116	117	114	114	13,000	570
2010-12-14	118	119	115	115	87,000	575
2010-12-13	115	119	115	118	90,000	590
2010-12-10	112	118	112	115	174,000	575
2010-12-09	112	114	112	114	89,000	570
2010-12-08	112	114	109	112	44,000	560
2010-12-07	112	113	112	113	18,000	565
2010-12-06	114	114	112	114	14,000	570
2010-12-03	115	118	113	114	135,000	570
2010-12-02	113	114	111	114	127,000	570
2010-12-01	114	114	110	114	43,000	570
2010-11-30	110	116	110	115	96,000	575
2010-11-29	115	116	112	113	65,000	565
2010-11-26	112	113	108	113	80,000	565
2010-11-25	109	114	107	113	103,000	565
2010-11-24	109	109	104	107	58,000	535
2010-11-22	102	113	102	109	252,000	545
2010-11-19	101	101	98	101	30,000	505
2010-11-18	98	101	98	100	27,000	500
2010-11-17	98	99	98	99	4,000	495
2010-11-16	99	100	99	99	18,000	495
2010-11-15	99	99	98	98	6,000	490
2010-11-12	98	100	98	99	9,000	495
2010-11-11	98	100	98	100	17,000	500
2010-11-10	98	100	98	100	40,000	500
2010-11-09	99	99	98	99	10,000	495
2010-11-08	100	100	100	100	1,000	500
2010-11-05	98	100	98	100	14,000	500
2010-11-04	100	101	98	100	24,000	500
2010-11-02	99	100	98	100	12,000	500
2010-11-01	98	99	97	99	8,000	495
2010-10-29	97	100	97	100	20,000	500
2010-10-28	98	101	96	99	34,000	495
2010-10-27	96	102	95	97	49,000	485
2010-10-26	92	94	92	94	25,000	470
2010-10-25	95	96	93	93	26,000	465
2010-10-22	98	98	94	94	29,000	470
2010-10-21	98	98	98	98	1,000	490
2010-10-20	96	98	94	97	32,000	485
2010-10-19	98	101	95	98	42,000	490
2010-10-18	102	109	98	99	340,000	495
2010-10-15	91	100	91	98	95,000	490
2010-10-14	93	93	92	93	4,000	465
2010-10-13	92	94	92	94	12,000	470
2010-10-12	90	94	90	94	78,000	470
2010-10-08	91	92	91	92	9,000	460
2010-10-07	92	93	91	93	24,000	465
2010-10-06	92	93	92	93	4,000	465
2010-10-05	91	92	91	92	4,000	460
2010-10-04	92	93	91	92	14,000	460
2010-10-01	92	93	92	93	6,000	465
2010-09-30	91	92	91	92	22,000	460
2010-09-29	92	92	91	92	25,000	460
2010-09-28	93	93	92	93	13,000	465
2010-09-27	95	95	95	95	11,000	475
2010-09-24	95	95	94	95	5,000	475
2010-09-22	95	95	94	95	5,000	475
2010-09-21	95	95	94	94	6,000	470
2010-09-17	93	94	93	93	10,000	465
2010-09-16	94	94	91	93	37,000	465
2010-09-15	93	97	93	94	22,000	470
2010-09-14	95	97	93	94	17,000	470
2010-09-13	93	95	93	95	8,000	475
2010-09-10	94	95	93	95	12,000	475
2010-09-09	92	95	92	93	18,000	465
2010-09-08	95	95	93	93	2,000	465
2010-09-07	94	96	94	96	14,000	480
2010-09-06	95	95	95	95	1,000	475
2010-09-03	93	97	93	94	89,000	470
2010-09-02	97	97	94	96	16,000	480
2010-09-01	92	97	92	96	26,000	480
2010-08-31	92	92	91	92	8,000	460
2010-08-30	93	95	93	95	16,000	475
2010-08-27	90	94	90	92	5,000	460
2010-08-26	92	94	91	91	14,000	455
2010-08-25	94	95	92	94	21,000	470
2010-08-24	95	97	94	95	20,000	475
2010-08-23	93	96	93	96	17,000	480
2010-08-20	92	95	92	95	50,000	475
2010-08-19	95	96	94	95	16,000	475
2010-08-18	95	98	93	95	37,000	475
2010-08-16	96	98	96	98	10,000	490
2010-08-12	96	98	93	98	30,000	490
2010-08-11	100	101	95	96	113,000	480
2010-08-10	104	105	101	103	32,000	515
2010-08-09	103	105	100	105	30,000	525
2010-08-06	99	101	97	100	36,000	500
2010-08-05	94	100	94	99	53,000	495
2010-08-04	93	95	93	95	31,000	475
2010-08-03	93	93	93	93	2,000	465
2010-08-02	93	94	92	94	5,000	470
2010-07-30	94	94	93	94	8,000	470
2010-07-29	92	95	92	94	28,000	470
2010-07-28	93	95	93	93	10,000	465
2010-07-27	92	94	91	94	26,000	470
2010-07-26	93	95	92	92	14,000	460
2010-07-23	91	95	91	95	8,000	475
2010-07-22	94	94	89	91	26,000	455
2010-07-21	93	95	93	95	10,000	475
2010-07-20	93	94	92	94	20,000	470
2010-07-16	94	96	94	95	20,000	475
2010-07-15	97	97	96	97	10,000	485
2010-07-14	97	97	97	97	1,000	485
2010-07-13	96	97	95	96	7,000	480
2010-07-12	97	98	96	98	5,000	490
2010-07-09	98	99	96	97	16,000	485
2010-07-08	97	98	96	98	20,000	490
2010-07-07	96	96	95	95	3,000	475
2010-07-06	96	96	94	96	16,000	480
2010-07-05	98	99	97	97	13,000	485
2010-07-02	94	98	93	98	15,000	490
2010-07-01	97	98	92	98	21,000	490
2010-06-30	102	102	97	97	32,000	485
2010-06-29	99	101	98	98	10,000	490
2010-06-28	103	103	97	99	20,000	495
2010-06-25	103	104	98	103	68,000	515
2010-06-24	101	101	99	101	49,000	505
2010-06-23	101	101	101	101	3,000	505
2010-06-22	99	100	99	100	6,000	500
2010-06-21	97	100	97	100	15,000	500
2010-06-18	97	100	97	100	5,000	500
2010-06-17	99	101	98	98	11,000	490
2010-06-16	99	101	98	101	5,000	505
2010-06-15	96	98	96	98	18,000	490
2010-06-14	94	96	94	95	8,000	475
2010-06-11	93	94	93	93	11,000	465
2010-06-10	90	92	90	92	15,000	460
2010-06-09	92	92	89	92	17,000	460
2010-06-08	92	93	92	93	2,000	465
2010-06-04	96	97	95	97	8,000	485
2010-06-03	95	98	94	96	17,000	480
2010-06-02	94	96	94	95	6,000	475
2010-06-01	96	96	96	96	2,000	480
2010-05-31	95	97	95	97	8,000	485
2010-05-28	97	98	94	98	18,000	490
2010-05-27	92	97	92	97	13,000	485
2010-05-26	91	94	89	94	22,000	470
2010-05-25	99	99	89	93	51,000	465
2010-05-24	97	97	94	97	10,000	485
2010-05-21	91	97	89	97	32,000	485
2010-05-20	98	98	94	96	51,000	480
2010-05-19	96	99	96	98	23,000	490
2010-05-18	104	104	96	98	46,000	490
2010-05-17	108	109	104	104	84,000	520
2010-05-14	102	111	102	107	134,000	535
2010-05-13	102	103	102	103	9,000	515
2010-05-12	99	101	99	101	39,000	505
2010-05-11	103	103	98	99	57,000	495
2010-05-10	101	101	101	101	7,000	505
2010-05-07	103	103	100	100	84,000	500
2010-05-06	105	107	105	106	40,000	530
2010-04-30	110	111	109	109	34,000	545
2010-04-28	106	110	106	109	61,000	545
2010-04-27	110	110	108	108	15,000	540
2010-04-26	112	113	109	110	108,000	550
2010-04-23	110	113	109	110	93,000	550
2010-04-22	107	111	107	110	306,000	550
2010-04-21	104	108	104	108	223,000	540
2010-04-20	104	105	104	104	69,000	520
2010-04-19	104	105	103	104	73,000	520
2010-04-16	113	113	105	106	176,000	530
2010-04-15	109	112	108	112	206,000	560
2010-04-14	107	108	107	108	42,000	540
2010-04-13	108	108	105	106	59,000	530
2010-04-12	103	109	102	108	307,000	540
2010-04-09	105	105	103	103	39,000	515
2010-04-08	101	105	101	104	124,000	520
2010-04-07	99	102	99	101	59,000	505
2010-04-06	100	100	98	99	27,000	495
2010-04-05	99	100	99	99	40,000	495
2010-04-02	97	100	97	99	50,000	495
2010-04-01	99	99	97	97	33,000	485
2010-03-31	99	100	98	99	22,000	495
2010-03-30	99	99	98	98	27,000	490
2010-03-29	97	99	97	98	41,000	490
2010-03-26	102	102	100	101	39,000	505
2010-03-25	103	103	99	102	82,000	510
2010-03-24	103	104	101	102	53,000	510
2010-03-23	104	104	101	103	39,000	515
2010-03-19	101	104	101	104	30,000	520
2010-03-18	104	104	102	102	56,000	510
2010-03-17	100	104	100	103	40,000	515
2010-03-16	102	102	100	101	26,000	505
2010-03-15	102	103	100	102	65,000	510
2010-03-12	101	102	100	101	13,000	505
2010-03-11	101	102	100	101	40,000	505
2010-03-10	101	102	100	101	86,000	505
2010-03-09	104	104	101	102	40,000	510
2010-03-08	101	104	101	104	88,000	520
2010-03-05	102	102	100	102	79,000	510
2010-03-04	104	104	100	102	90,000	510
2010-03-03	106	107	99	104	268,000	520
2010-03-02	101	108	101	106	588,000	530
2010-03-01	95	102	94	99	708,000	495
2010-02-26	94	98	93	95	518,000	475
2010-02-25	87	94	85	94	380,000	470
2010-02-24	86	87	84	86	60,000	430
2010-02-23	88	88	86	87	32,000	435
2010-02-22	86	88	86	87	20,000	435
2010-02-19	90	90	85	86	75,000	430
2010-02-18	88	90	88	90	55,000	450
2010-02-17	86	88	86	88	25,000	440
2010-02-16	88	88	84	85	73,000	425
2010-02-15	92	92	87	88	187,000	440
2010-02-12	90	108	89	90	1,845,000	450
2010-02-10	81	84	81	81	34,000	405
2010-02-09	81	82	81	82	4,000	410
2010-02-08	81	83	81	83	12,000	415
2010-02-05	82	83	82	82	11,000	410
2010-02-04	84	85	84	85	2,000	425
2010-02-03	84	85	83	84	11,000	420
2010-02-02	82	83	82	82	4,000	410
2010-02-01	83	83	82	83	3,000	415
2010-01-29	82	84	82	84	15,000	420
2010-01-28	85	85	83	83	17,000	415
2010-01-27	85	85	83	84	15,000	420
2010-01-26	86	87	85	86	17,000	430
2010-01-25	84	86	82	86	60,000	430
2010-01-22	85	86	82	84	88,000	420
2010-01-21	86	89	84	89	69,000	445
2010-01-20	86	88	86	88	29,000	440
2010-01-19	87	88	86	86	29,000	430
2010-01-18	89	89	87	87	22,000	435
2010-01-15	92	93	89	89	69,000	445
2010-01-14	89	93	89	92	51,000	460
2010-01-13	87	89	86	88	34,000	440
2010-01-12	86	88	85	87	45,000	435
2010-01-08	85	86	84	86	26,000	430
2010-01-07	86	86	84	85	23,000	425
2010-01-06	83	85	82	85	74,000	425
2010-01-05	84	84	84	84	23,000	420
2010-01-04	82	84	82	84	9,000	420

分割・併合履歴： [2018-09-26]1株→0.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31