8085 ナラサキ産業(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	500	510	500	510	11,000	2,550
1994-12-29	520	520	509	519	23,000	2,595
1994-12-28	525	525	510	510	20,000	2,550
1994-12-27	510	525	510	515	36,000	2,575
1994-12-26	530	530	506	508	18,000	2,540
1994-12-22	500	525	500	510	40,000	2,550
1994-12-21	498	536	498	498	72,000	2,490
1994-12-20	468	499	465	499	58,000	2,495
1994-12-19	466	469	465	465	15,000	2,325
1994-12-16	469	469	467	467	18,000	2,335
1994-12-15	471	471	466	469	31,000	2,345
1994-12-14	480	480	470	471	31,000	2,355
1994-12-13	495	495	482	483	23,000	2,415
1994-12-12	499	500	490	495	11,000	2,475
1994-12-09	503	503	500	503	23,000	2,515
1994-12-08	505	505	503	503	8,000	2,515
1994-12-07	508	508	503	503	13,000	2,515
1994-12-06	509	509	509	509	10,000	2,545
1994-12-05	540	545	539	539	5,000	2,695
1994-12-02	534	545	515	540	68,000	2,700
1994-12-01	513	527	513	527	36,000	2,635
1994-11-30	489	503	489	503	43,000	2,515
1994-11-29	493	495	487	488	9,000	2,440
1994-11-28	486	489	481	488	22,000	2,440
1994-11-25	491	501	481	481	73,000	2,405
1994-11-24	491	491	491	491	11,000	2,455
1994-11-22	520	521	510	521	15,000	2,605
1994-11-21	531	531	521	529	21,000	2,645
1994-11-18	546	546	520	521	46,000	2,605
1994-11-17	555	555	543	545	39,000	2,725
1994-11-16	580	580	555	555	65,000	2,775
1994-11-15	568	575	560	570	25,000	2,850
1994-11-14	581	581	565	578	24,000	2,890
1994-11-11	544	584	541	578	106,000	2,890
1994-11-10	545	554	540	554	20,000	2,770
1994-11-09	575	575	545	545	8,000	2,725
1994-11-08	550	565	546	565	29,000	2,825
1994-11-07	596	596	569	570	26,000	2,850
1994-11-04	600	600	587	588	141,000	2,940
1994-11-02	570	595	570	595	149,000	2,975
1994-11-01	542	550	540	550	29,000	2,750
1994-10-31	541	543	541	541	12,000	2,705
1994-10-28	540	540	540	540	19,000	2,700
1994-10-27	541	545	540	540	12,000	2,700
1994-10-26	555	555	550	550	10,000	2,750
1994-10-25	550	550	540	548	12,000	2,740
1994-10-24	552	560	552	553	5,000	2,765
1994-10-21	563	563	552	552	14,000	2,760
1994-10-20	574	574	560	560	25,000	2,800
1994-10-19	571	585	571	573	40,000	2,865
1994-10-18	568	570	560	565	9,000	2,825
1994-10-17	570	570	566	567	12,000	2,835
1994-10-14	585	585	566	570	22,000	2,850
1994-10-13	561	580	560	565	44,000	2,825
1994-10-12	560	560	550	556	28,000	2,780
1994-10-11	569	569	560	560	9,000	2,800
1994-10-07	580	580	560	569	39,000	2,845
1994-10-06	605	605	569	580	46,000	2,900
1994-10-05	615	630	602	610	300,000	3,050
1994-10-04	604	625	595	605	289,000	3,025
1994-10-03	600	604	590	598	100,000	2,990
1994-09-30	580	600	580	588	125,000	2,940
1994-09-29	559	569	557	568	71,000	2,840
1994-09-28	525	549	525	549	32,000	2,745
1994-09-27	523	532	523	530	20,000	2,650
1994-09-26	520	522	515	522	52,000	2,610
1994-09-22	526	526	512	515	51,000	2,575
1994-09-21	518	518	510	516	22,000	2,580
1994-09-20	511	520	505	520	24,000	2,600
1994-09-19	515	525	510	510	11,000	2,550
1994-09-16	519	521	510	510	30,000	2,550
1994-09-14	545	545	512	518	50,000	2,590
1994-09-13	542	550	535	545	48,000	2,725
1994-09-12	567	567	547	548	28,000	2,740
1994-09-09	547	551	547	547	32,000	2,735
1994-09-08	552	552	545	545	19,000	2,725
1994-09-07	565	565	542	542	34,000	2,710
1994-09-06	550	560	540	560	44,000	2,800
1994-09-05	551	551	551	551	9,000	2,755
1994-09-02	559	560	551	551	60,000	2,755
1994-09-01	553	560	552	558	35,000	2,790
1994-08-31	571	571	556	556	25,000	2,780
1994-08-30	580	585	570	571	76,000	2,855
1994-08-29	580	595	580	588	27,000	2,940
1994-08-26	556	560	555	560	30,000	2,800
1994-08-25	573	573	551	569	31,000	2,845
1994-08-24	580	580	555	571	19,000	2,855
1994-08-23	585	585	574	580	16,000	2,900
1994-08-22	600	600	585	585	4,000	2,925
1994-08-19	604	604	580	604	33,000	3,020
1994-08-18	605	610	605	610	7,000	3,050
1994-08-17	600	609	600	609	6,000	3,045
1994-08-16	591	610	591	610	17,000	3,050
1994-08-15	608	608	600	601	4,000	3,005
1994-08-12	600	630	594	620	40,000	3,100
1994-08-11	610	610	600	610	19,000	3,050
1994-08-10	630	630	610	620	21,000	3,100
1994-08-09	612	620	610	620	12,000	3,100
1994-08-08	612	620	612	612	6,000	3,060
1994-08-05	630	630	612	612	11,000	3,060
1994-08-04	621	621	611	620	18,000	3,100
1994-08-03	625	625	615	625	52,000	3,125
1994-08-02	622	622	620	620	43,000	3,100
1994-08-01	622	622	622	622	20,000	3,110
1994-07-29	625	640	625	630	12,000	3,150
1994-07-28	626	626	616	625	40,000	3,125
1994-07-27	638	645	625	625	62,000	3,125
1994-07-26	630	635	620	628	34,000	3,140
1994-07-25	640	640	625	625	12,000	3,125
1994-07-22	636	639	629	639	57,000	3,195
1994-07-21	631	633	626	626	26,000	3,130
1994-07-20	651	653	630	630	54,000	3,150
1994-07-19	666	671	655	655	30,000	3,275
1994-07-18	665	665	665	665	3,000	3,325
1994-07-15	690	690	665	685	62,000	3,425
1994-07-14	690	695	675	680	107,000	3,400
1994-07-13	669	689	669	680	221,000	3,400
1994-07-12	650	665	640	660	56,000	3,300
1994-07-11	630	640	620	640	43,000	3,200
1994-07-08	650	650	635	640	16,000	3,200
1994-07-07	651	651	650	650	17,000	3,250
1994-07-06	670	671	651	665	50,000	3,325
1994-07-05	648	660	648	658	56,000	3,290
1994-07-04	641	642	627	628	19,000	3,140
1994-07-01	645	645	621	621	51,000	3,105
1994-06-30	621	650	617	645	48,000	3,225
1994-06-29	620	630	620	620	23,000	3,100
1994-06-28	615	641	615	640	64,000	3,200
1994-06-27	630	640	615	625	23,000	3,125
1994-06-24	675	675	640	650	52,000	3,250
1994-06-23	652	670	652	670	19,000	3,350
1994-06-22	640	650	640	650	66,000	3,250
1994-06-21	665	665	650	660	24,000	3,300
1994-06-20	697	697	670	670	27,000	3,350
1994-06-17	704	705	690	697	139,000	3,485
1994-06-16	700	700	690	694	65,000	3,470
1994-06-15	715	729	690	690	326,000	3,450
1994-06-14	665	705	661	705	203,000	3,525
1994-06-13	671	680	665	665	30,000	3,325
1994-06-10	660	700	660	680	124,000	3,400
1994-06-09	689	689	658	662	136,000	3,310
1994-06-08	693	700	683	690	85,000	3,450
1994-06-07	703	703	680	703	132,000	3,515
1994-06-06	700	710	695	703	81,000	3,515
1994-06-03	723	740	706	709	639,000	3,545
1994-06-02	678	714	678	713	370,000	3,565
1994-06-01	684	695	670	687	220,000	3,435
1994-05-31	700	707	669	680	319,000	3,400
1994-05-30	688	728	686	700	922,000	3,500
1994-05-27	636	700	636	668	1,278,000	3,340
1994-05-26	598	630	590	626	770,000	3,130
1994-05-25	568	595	568	590	192,000	2,950
1994-05-24	573	578	561	570	66,000	2,850
1994-05-23	550	570	549	569	91,000	2,845
1994-05-20	530	550	530	550	40,000	2,750
1994-05-19	538	538	531	531	30,000	2,655
1994-05-18	536	545	530	538	45,000	2,690
1994-05-17	547	550	540	540	19,000	2,700
1994-05-16	556	556	547	547	23,000	2,735
1994-05-13	550	559	540	559	57,000	2,795
1994-05-12	556	558	540	545	49,000	2,725
1994-05-11	553	569	541	555	52,000	2,775
1994-05-10	569	578	550	563	184,000	2,815
1994-05-09	581	601	575	579	559,000	2,895
1994-05-06	543	575	535	570	562,000	2,850
1994-05-02	509	535	502	533	274,000	2,665
1994-04-28	484	509	484	508	201,000	2,540
1994-04-27	470	485	470	484	21,000	2,420
1994-04-26	474	474	462	470	10,000	2,350
1994-04-25	479	480	475	475	26,000	2,375
1994-04-22	470	485	466	480	17,000	2,400
1994-04-21	470	471	460	460	15,000	2,300
1994-04-20	480	480	470	471	20,000	2,355
1994-04-19	485	489	480	480	14,000	2,400
1994-04-18	480	490	478	479	76,000	2,395
1994-04-15	467	478	466	478	33,000	2,390
1994-04-14	468	468	459	460	35,000	2,300
1994-04-13	454	458	454	458	7,000	2,290
1994-04-12	459	460	450	450	12,000	2,250
1994-04-11	458	458	457	458	6,000	2,290
1994-04-08	458	458	456	456	6,000	2,280
1994-04-07	474	474	470	471	14,000	2,355
1994-04-06	446	474	446	474	20,000	2,370
1994-04-05	440	445	439	440	16,000	2,200
1994-04-04	440	440	437	440	16,000	2,200
1994-04-01	437	440	437	437	4,000	2,185
1994-03-31	440	443	436	436	15,000	2,180
1994-03-30	436	436	436	436	8,000	2,180
1994-03-29	445	445	436	436	9,000	2,180
1994-03-28	455	455	445	445	39,000	2,225
1994-03-25	451	455	450	450	17,000	2,250
1994-03-24	458	458	450	451	25,000	2,255
1994-03-23	451	460	450	460	12,000	2,300
1994-03-22	462	462	451	451	18,000	2,255
1994-03-18	462	462	460	460	17,000	2,300
1994-03-17	460	470	460	470	38,000	2,350
1994-03-16	455	460	455	460	27,000	2,300
1994-03-15	460	460	452	452	23,000	2,260
1994-03-14	456	460	450	460	25,000	2,300
1994-03-11	464	464	456	456	10,000	2,280
1994-03-10	466	466	465	465	8,000	2,325
1994-03-09	464	464	452	453	10,000	2,265
1994-03-08	454	464	453	464	8,000	2,320
1994-03-07	452	454	451	454	10,000	2,270
1994-03-04	455	455	450	450	10,000	2,250
1994-03-02	485	485	480	480	12,000	2,400
1994-03-01	485	494	485	485	87,000	2,425
1994-02-28	473	480	470	480	30,000	2,400
1994-02-25	470	479	470	478	59,000	2,390
1994-02-24	444	470	444	470	62,000	2,350
1994-02-23	440	440	431	440	10,000	2,200
1994-02-22	435	435	430	435	17,000	2,175
1994-02-21	430	430	430	430	28,000	2,150
1994-02-17	430	430	430	430	7,000	2,150
1994-02-16	425	430	425	430	5,000	2,150
1994-02-15	420	420	420	420	5,000	2,100
1994-02-14	440	440	440	440	3,000	2,200
1994-02-10	450	450	440	440	17,000	2,200
1994-02-09	459	459	440	440	17,000	2,200
1994-02-08	440	451	440	449	14,000	2,245
1994-02-07	438	447	438	438	9,000	2,190
1994-02-04	450	450	429	438	19,000	2,190
1994-02-03	451	452	450	450	21,000	2,250
1994-02-02	460	460	450	452	11,000	2,260
1994-02-01	474	475	460	460	28,000	2,300
1994-01-31	463	470	463	469	15,000	2,345
1994-01-28	434	434	430	430	4,000	2,150
1994-01-27	442	442	435	435	8,000	2,175
1994-01-26	435	435	435	435	3,000	2,175
1994-01-25	424	425	419	420	11,000	2,100
1994-01-21	455	457	445	457	18,000	2,285
1994-01-20	455	459	451	451	20,000	2,255
1994-01-19	450	455	449	455	13,000	2,275
1994-01-18	459	459	450	450	10,000	2,250
1994-01-17	455	459	445	459	17,000	2,295
1994-01-14	450	455	450	455	12,000	2,275
1994-01-13	455	455	450	450	9,000	2,250
1994-01-12	459	459	450	450	42,000	2,250
1994-01-11	444	460	440	460	36,000	2,300
1994-01-10	413	420	412	420	21,000	2,100
1994-01-07	406	408	406	408	5,000	2,040
1994-01-06	401	405	401	404	10,000	2,020
1994-01-04	393	393	391	392	3,000	1,960

分割・併合履歴： [2018-09-26]1株→0.2株

2024年11月
日	月	火	水	木	金	土
« 10月31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