8085 ナラサキ産業(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-02-072,6962,7012,6962,7005002,700
2025-02-062,6872,7002,6872,7001,7002,700
2025-02-052,6852,6852,6822,6822002,682
2025-02-042,6592,6942,6572,6881,3002,688
2025-02-032,6952,6952,6232,6591,1002,659
2025-01-312,6812,6812,6802,6803002,680
2025-01-302,6902,6902,6902,6901002,690
2025-01-292,6782,6782,6772,6773002,677
2025-01-282,6262,6412,6262,6412,7002,641
2025-01-272,6852,6852,5622,6269,8002,626
2025-01-242,6972,7082,6082,6595,0002,659
2025-01-232,7402,7502,6902,6953,5002,695
2025-01-222,8022,8362,7142,7405,2002,740
2025-01-212,8502,8502,8392,8415002,841
2025-01-202,8382,8382,8382,8383002,838
2025-01-172,8132,8382,8002,8381,7002,838
2025-01-16---2,847-2,847
2025-01-152,8202,8502,8002,8477002,847
2025-01-142,8092,8702,8092,8707002,870
2025-01-10---2,809-2,809
2025-01-092,9002,9222,8092,8091,2002,809
2025-01-082,8152,8502,8002,8507002,850
2025-01-072,7712,8312,7572,8001,7002,800
2025-01-062,7202,7772,7202,7772,3002,777

分割・併合履歴 : [2018-09-26]1株→0.2株