8085 ナラサキ産業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	161	164	161	163	165,000	815
2004-12-29	163	164	160	164	48,000	820
2004-12-28	161	163	160	163	27,000	815
2004-12-27	163	165	160	160	62,000	800
2004-12-24	160	162	158	162	111,000	810
2004-12-22	159	161	159	159	68,000	795
2004-12-21	160	160	157	158	61,000	790
2004-12-20	161	161	158	160	38,000	800
2004-12-17	155	162	155	162	108,000	810
2004-12-16	156	157	156	157	22,000	785
2004-12-15	157	159	156	156	50,000	780
2004-12-14	157	160	157	159	31,000	795
2004-12-13	157	157	156	156	29,000	780
2004-12-10	160	160	157	157	39,000	785
2004-12-09	161	161	157	158	65,000	790
2004-12-08	160	161	160	161	20,000	805
2004-12-07	160	162	160	161	40,000	805
2004-12-06	162	163	160	160	75,000	800
2004-12-03	162	163	161	161	41,000	805
2004-12-02	163	163	161	161	19,000	805
2004-12-01	160	163	160	161	61,000	805
2004-11-30	163	163	159	160	139,000	800
2004-11-29	165	167	162	163	77,000	815
2004-11-26	167	169	164	164	50,000	820
2004-11-25	166	166	163	166	29,000	830
2004-11-24	163	164	162	164	13,000	820
2004-11-22	168	168	161	163	92,000	815
2004-11-19	168	170	165	170	199,000	850
2004-11-18	164	168	163	166	69,000	830
2004-11-17	163	164	162	164	29,000	820
2004-11-16	164	164	163	163	25,000	815
2004-11-15	162	164	161	164	34,000	820
2004-11-12	161	163	161	163	30,000	815
2004-11-11	163	164	160	161	66,000	805
2004-11-10	165	165	163	163	91,000	815
2004-11-09	165	165	164	164	8,000	820
2004-11-08	166	167	164	164	31,000	820
2004-11-05	165	165	163	164	53,000	820
2004-11-04	166	167	164	165	31,000	825
2004-11-02	165	172	163	167	130,000	835
2004-11-01	156	169	155	165	243,000	825
2004-10-29	162	164	159	160	38,000	800
2004-10-28	160	163	160	161	19,000	805
2004-10-27	160	161	160	160	37,000	800
2004-10-26	163	163	158	159	61,000	795
2004-10-25	163	164	163	163	15,000	815
2004-10-22	160	163	160	163	24,000	815
2004-10-21	163	163	161	161	23,000	805
2004-10-20	162	165	162	163	26,000	815
2004-10-19	165	165	164	165	27,000	825
2004-10-18	166	168	163	163	33,000	815
2004-10-15	162	168	162	168	45,000	840
2004-10-14	172	172	167	169	35,000	845
2004-10-13	171	174	171	174	26,000	870
2004-10-12	171	172	171	171	34,000	855
2004-10-08	172	172	171	172	24,000	860
2004-10-07	175	177	173	174	23,000	870
2004-10-06	170	177	170	177	46,000	885
2004-10-05	180	180	166	171	63,000	855
2004-10-04	169	182	169	181	240,000	905
2004-10-01	172	174	170	172	65,000	860
2004-09-30	168	173	167	173	52,000	865
2004-09-29	168	169	163	168	42,000	840
2004-09-28	160	165	157	165	78,000	825
2004-09-27	160	161	157	160	68,000	800
2004-09-24	159	161	158	160	37,000	800
2004-09-22	165	165	160	160	23,000	800
2004-09-21	163	165	161	165	43,000	825
2004-09-17	166	166	163	164	57,000	820
2004-09-16	168	170	164	166	49,000	830
2004-09-15	176	176	170	170	92,000	850
2004-09-14	174	175	172	175	75,000	875
2004-09-13	177	178	173	173	84,000	865
2004-09-10	184	184	177	180	151,000	900
2004-09-09	190	196	185	186	822,000	930
2004-09-08	171	184	169	184	201,000	920
2004-09-07	173	174	172	172	32,000	860
2004-09-06	167	174	167	171	83,000	855
2004-09-03	174	174	168	172	91,000	860
2004-09-02	177	178	173	173	111,000	865
2004-09-01	166	173	166	173	68,000	865
2004-08-31	169	170	167	169	23,000	845
2004-08-30	168	170	164	170	38,000	850
2004-08-27	163	166	163	163	31,000	815
2004-08-26	165	170	162	163	75,000	815
2004-08-25	162	165	160	163	85,000	815
2004-08-24	163	165	161	161	51,000	805
2004-08-23	164	168	164	167	37,000	835
2004-08-20	158	163	158	163	17,000	815
2004-08-19	158	160	158	159	13,000	795
2004-08-18	164	164	154	156	27,000	780
2004-08-17	163	167	161	161	25,000	805
2004-08-16	164	164	161	164	34,000	820
2004-08-13	165	166	161	166	17,000	830
2004-08-12	169	170	168	168	16,000	840
2004-08-11	173	173	168	168	46,000	840
2004-08-10	160	170	158	168	126,000	840
2004-08-09	156	160	155	160	44,000	800
2004-08-06	154	161	154	160	51,000	800
2004-08-05	163	164	157	164	57,000	820
2004-08-04	167	167	152	163	152,000	815
2004-08-03	169	171	168	168	71,000	840
2004-08-02	170	172	168	168	53,000	840
2004-07-30	164	168	164	166	74,000	830
2004-07-29	172	172	164	164	120,000	820
2004-07-28	169	174	165	171	121,000	855
2004-07-27	180	180	163	164	228,000	820
2004-07-26	189	189	180	180	139,000	900
2004-07-23	183	193	182	190	231,000	950
2004-07-22	185	185	181	181	224,000	905
2004-07-21	190	190	186	186	279,000	930
2004-07-20	196	196	186	191	142,000	955
2004-07-16	193	198	185	196	414,000	980
2004-07-15	203	209	189	191	587,000	955
2004-07-14	213	216	192	192	1,401,000	960
2004-07-13	194	225	191	217	3,151,000	1,085
2004-07-12	203	205	184	184	2,350,000	920
2004-07-09	165	208	165	208	4,545,000	1,040
2004-07-08	158	160	152	158	200,000	790
2004-07-07	154	159	153	153	76,000	765
2004-07-06	155	162	155	155	152,000	775
2004-07-05	154	154	151	153	145,000	765
2004-07-02	157	157	155	155	96,000	775
2004-07-01	163	163	158	158	160,000	790
2004-06-30	162	164	156	161	542,000	805
2004-06-29	146	155	146	154	158,000	770
2004-06-28	142	144	139	144	119,000	720
2004-06-25	144	144	142	143	42,000	715
2004-06-24	144	144	141	142	48,000	710
2004-06-23	143	144	142	143	67,000	715
2004-06-22	145	146	143	143	62,000	715
2004-06-21	144	146	144	146	74,000	730
2004-06-18	147	147	144	144	81,000	720
2004-06-17	147	148	145	147	59,000	735
2004-06-16	147	147	146	146	56,000	730
2004-06-15	146	146	143	146	56,000	730
2004-06-14	144	148	144	147	94,000	735
2004-06-11	139	142	139	142	80,000	710
2004-06-10	140	140	137	139	50,000	695
2004-06-09	139	143	139	139	140,000	695
2004-06-08	136	137	135	137	53,000	685
2004-06-07	131	134	130	134	95,000	670
2004-06-04	132	133	128	130	92,000	650
2004-06-03	137	139	135	135	51,000	675
2004-06-02	138	139	137	137	31,000	685
2004-06-01	139	139	138	138	80,000	690
2004-05-31	138	139	138	139	13,000	695
2004-05-28	139	139	138	139	21,000	695
2004-05-27	144	144	138	138	40,000	690
2004-05-26	142	145	141	142	44,000	710
2004-05-25	147	147	143	143	58,000	715
2004-05-24	149	149	143	144	137,000	720
2004-05-21	132	144	132	140	85,000	700
2004-05-20	133	133	130	133	92,000	665
2004-05-19	128	133	126	133	105,000	665
2004-05-18	120	125	119	125	154,000	625
2004-05-17	136	136	121	122	54,000	610
2004-05-14	136	138	134	136	43,000	680
2004-05-13	141	141	136	136	29,000	680
2004-05-12	135	143	135	143	77,000	715
2004-05-11	133	140	128	128	161,000	640
2004-05-10	145	147	133	133	175,000	665
2004-05-07	152	155	150	153	103,000	765
2004-05-06	162	162	150	150	122,000	750
2004-04-30	160	161	159	160	104,000	800
2004-04-28	161	164	159	164	52,000	820
2004-04-27	163	164	160	162	177,000	810
2004-04-26	166	166	163	163	102,000	815
2004-04-23	171	171	165	167	127,000	835
2004-04-22	169	169	165	166	58,000	830
2004-04-21	162	165	161	163	86,000	815
2004-04-20	168	168	163	163	58,000	815
2004-04-19	172	172	156	163	165,000	815
2004-04-16	168	168	160	164	139,000	820
2004-04-15	171	175	162	163	232,000	815
2004-04-14	164	167	162	167	154,000	835
2004-04-13	157	160	157	159	114,000	795
2004-04-12	153	159	150	157	232,000	785
2004-04-09	161	162	155	158	154,000	790
2004-04-08	164	166	160	164	121,000	820
2004-04-07	166	166	162	162	74,000	810
2004-04-06	169	169	163	166	172,000	830
2004-04-05	163	172	162	164	233,000	820
2004-04-02	165	166	160	162	164,000	810
2004-04-01	170	172	164	167	209,000	835
2004-03-31	172	173	165	169	386,000	845
2004-03-30	159	171	158	169	677,000	845
2004-03-29	156	156	152	155	153,000	775
2004-03-26	159	160	148	151	552,000	755
2004-03-25	148	154	147	154	650,000	770
2004-03-24	143	144	138	144	230,000	720
2004-03-23	139	140	136	138	74,000	690
2004-03-22	138	139	136	139	87,000	695
2004-03-19	136	141	136	138	90,000	690
2004-03-18	139	142	137	140	156,000	700
2004-03-17	140	140	138	140	174,000	700
2004-03-16	143	143	139	140	146,000	700
2004-03-15	140	144	138	142	300,000	710
2004-03-12	137	140	134	138	293,000	690
2004-03-11	134	137	133	137	114,000	685
2004-03-10	139	139	135	137	66,000	685
2004-03-09	138	138	134	137	66,000	685
2004-03-08	140	143	137	137	151,000	685
2004-03-05	134	137	134	136	113,000	680
2004-03-04	131	132	130	131	55,000	655
2004-03-03	130	132	130	131	64,000	655
2004-03-02	130	130	127	129	47,000	645
2004-03-01	128	130	127	127	50,000	635
2004-02-27	127	128	126	128	99,000	640
2004-02-26	129	129	127	127	15,000	635
2004-02-25	128	130	127	128	52,000	640
2004-02-24	132	133	128	128	35,000	640
2004-02-23	127	131	126	131	51,000	655
2004-02-20	128	128	127	128	21,000	640
2004-02-19	127	128	126	126	70,000	630
2004-02-18	128	129	127	127	46,000	635
2004-02-17	128	129	127	127	69,000	635
2004-02-16	127	128	127	127	23,000	635
2004-02-13	129	129	126	127	55,000	635
2004-02-12	126	130	126	129	26,000	645
2004-02-10	128	130	125	128	60,000	640
2004-02-09	133	133	127	127	94,000	635
2004-02-06	134	137	130	133	117,000	665
2004-02-05	126	134	125	133	116,000	665
2004-02-04	127	130	126	126	69,000	630
2004-02-03	126	127	125	126	58,000	630
2004-02-02	127	129	125	127	46,000	635
2004-01-30	126	129	126	127	20,000	635
2004-01-29	126	127	124	126	84,000	630
2004-01-28	130	132	129	130	89,000	650
2004-01-27	135	136	134	135	62,000	675
2004-01-26	140	140	130	133	202,000	665
2004-01-23	136	141	136	140	90,000	700
2004-01-22	136	138	135	137	107,000	685
2004-01-21	140	148	138	138	696,000	690
2004-01-20	136	140	135	140	491,000	700
2004-01-19	130	136	130	136	165,000	680
2004-01-16	131	132	126	129	119,000	645
2004-01-15	128	134	128	130	218,000	650
2004-01-14	127	128	125	125	56,000	625
2004-01-13	128	128	125	125	74,000	625
2004-01-09	131	132	124	127	221,000	635
2004-01-08	122	130	121	129	293,000	645
2004-01-07	120	122	120	120	82,000	600
2004-01-06	121	122	119	120	108,000	600
2004-01-05	119	120	119	120	60,000	600

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