8085 ナラサキ産業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	114	115	112	115	20,000	575
2011-12-29	113	113	113	113	4,000	565
2011-12-28	112	113	112	113	24,000	565
2011-12-27	114	114	114	114	4,000	570
2011-12-26	115	115	114	114	15,000	570
2011-12-22	116	116	116	116	7,000	580
2011-12-21	117	117	115	116	5,000	580
2011-12-20	114	117	114	117	11,000	585
2011-12-19	113	114	111	113	41,000	565
2011-12-16	116	116	115	115	17,000	575
2011-12-15	115	118	114	117	34,000	585
2011-12-14	118	118	117	117	9,000	585
2011-12-13	116	117	115	117	17,000	585
2011-12-12	117	118	117	117	19,000	585
2011-12-09	116	117	116	116	23,000	580
2011-12-08	120	120	118	119	7,000	595
2011-12-07	118	119	118	119	8,000	595
2011-12-06	120	121	118	118	25,000	590
2011-12-05	116	122	116	121	81,000	605
2011-12-02	115	115	114	115	7,000	575
2011-12-01	116	117	114	115	50,000	575
2011-11-30	113	114	112	114	35,000	570
2011-11-29	113	115	113	115	11,000	575
2011-11-28	114	114	114	114	2,000	570
2011-11-25	115	115	112	115	19,000	575
2011-11-24	114	116	111	116	28,000	580
2011-11-22	114	117	113	117	14,000	585
2011-11-21	113	114	111	114	3,000	570
2011-11-18	114	114	112	112	14,000	560
2011-11-17	114	116	114	114	13,000	570
2011-11-16	115	116	115	116	19,000	580
2011-11-15	117	117	116	116	2,000	580
2011-11-14	118	118	116	117	4,000	585
2011-11-11	118	119	118	118	6,000	590
2011-11-10	121	121	120	120	19,000	600
2011-11-09	126	127	123	124	32,000	620
2011-11-08	124	129	122	129	81,000	645
2011-11-07	127	127	123	123	41,000	615
2011-11-04	118	126	118	123	43,000	615
2011-11-02	117	117	116	117	16,000	585
2011-11-01	121	121	121	121	13,000	605
2011-10-31	126	126	123	123	20,000	615
2011-10-28	126	127	125	126	20,000	630
2011-10-27	122	127	122	127	53,000	635
2011-10-26	123	124	121	123	20,000	615
2011-10-25	126	126	123	126	39,000	630
2011-10-24	119	124	119	124	25,000	620
2011-10-21	121	121	117	117	36,000	585
2011-10-20	124	124	121	121	8,000	605
2011-10-19	124	125	122	123	49,000	615
2011-10-18	116	125	115	125	73,000	625
2011-10-17	115	118	115	118	38,000	590
2011-10-14	115	115	115	115	7,000	575
2011-10-13	117	117	115	117	28,000	585
2011-10-12	113	115	113	115	32,000	575
2011-10-11	110	114	110	113	11,000	565
2011-10-07	106	109	106	109	9,000	545
2011-10-06	106	107	93	105	69,000	525
2011-10-05	109	109	104	107	39,000	535
2011-10-04	106	110	106	110	31,000	550
2011-10-03	110	110	110	110	21,000	550
2011-09-30	108	111	107	110	37,000	550
2011-09-29	102	108	102	106	25,000	530
2011-09-28	98	105	98	105	86,000	525
2011-09-27	102	102	101	101	11,000	505
2011-09-26	107	107	99	100	88,000	500
2011-09-22	106	107	106	106	18,000	530
2011-09-21	108	109	104	109	40,000	545
2011-09-20	107	108	105	105	23,000	525
2011-09-16	107	108	107	108	32,000	540
2011-09-15	109	109	106	106	50,000	530
2011-09-14	110	111	107	107	29,000	535
2011-09-13	111	111	110	110	14,000	550
2011-09-12	113	113	110	111	23,000	555
2011-09-09	112	114	112	114	2,000	570
2011-09-08	114	114	112	113	8,000	565
2011-09-07	113	114	113	114	12,000	570
2011-09-06	112	112	111	112	7,000	560
2011-09-05	115	115	113	113	17,000	565
2011-09-02	116	116	115	115	12,000	575
2011-09-01	119	119	117	117	6,000	585
2011-08-31	117	117	116	117	7,000	585
2011-08-30	114	118	114	117	34,000	585
2011-08-29	113	113	112	112	23,000	560
2011-08-26	111	112	109	112	88,000	560
2011-08-25	112	113	112	113	35,000	565
2011-08-24	113	115	111	111	43,000	555
2011-08-23	111	113	110	113	70,000	565
2011-08-22	114	116	112	114	25,000	570
2011-08-19	119	119	116	116	37,000	580
2011-08-18	120	125	120	122	14,000	610
2011-08-17	122	122	120	120	16,000	600
2011-08-16	124	125	124	124	27,000	620
2011-08-15	122	123	119	123	23,000	615
2011-08-12	122	123	120	121	28,000	605
2011-08-11	114	123	114	122	30,000	610
2011-08-10	120	121	118	119	48,000	595
2011-08-09	116	116	109	115	123,000	575
2011-08-08	124	126	120	121	84,000	605
2011-08-05	122	127	120	127	78,000	635
2011-08-04	133	133	131	132	21,000	660
2011-08-03	134	136	129	133	118,000	665
2011-08-02	138	138	136	136	61,000	680
2011-08-01	139	140	136	140	37,000	700
2011-07-29	140	141	136	140	91,000	700
2011-07-28	143	143	141	142	73,000	710
2011-07-27	146	146	143	145	241,000	725
2011-07-26	144	147	144	147	284,000	735
2011-07-25	147	147	144	145	135,000	725
2011-07-22	140	146	140	145	322,000	725
2011-07-21	140	140	137	138	46,000	690
2011-07-20	136	140	136	140	75,000	700
2011-07-19	136	136	135	135	17,000	675
2011-07-15	134	136	134	136	29,000	680
2011-07-14	135	136	135	136	29,000	680
2011-07-13	135	136	135	135	24,000	675
2011-07-12	137	137	135	135	35,000	675
2011-07-11	139	140	138	138	56,000	690
2011-07-08	138	139	138	138	12,000	690
2011-07-07	137	138	137	137	28,000	685
2011-07-06	136	137	135	136	31,000	680
2011-07-05	136	139	136	137	51,000	685
2011-07-04	136	138	136	138	41,000	690
2011-07-01	137	137	135	136	51,000	680
2011-06-30	138	138	135	137	58,000	685
2011-06-29	138	139	137	139	19,000	695
2011-06-28	139	139	136	137	33,000	685
2011-06-27	138	140	137	139	44,000	695
2011-06-24	140	143	139	139	65,000	695
2011-06-23	140	143	138	140	52,000	700
2011-06-22	139	143	138	140	70,000	700
2011-06-21	136	138	134	136	46,000	680
2011-06-20	137	138	136	137	40,000	685
2011-06-17	142	143	136	137	113,000	685
2011-06-16	141	144	140	140	76,000	700
2011-06-15	147	147	141	143	76,000	715
2011-06-14	142	148	142	146	247,000	730
2011-06-13	136	141	135	140	89,000	700
2011-06-10	141	141	138	139	110,000	695
2011-06-09	139	143	136	141	94,000	705
2011-06-08	140	142	137	141	97,000	705
2011-06-07	139	144	134	140	112,000	700
2011-06-06	146	146	138	139	155,000	695
2011-06-03	147	156	145	147	660,000	735
2011-06-02	137	146	136	144	680,000	720
2011-06-01	134	139	133	139	245,000	695
2011-05-31	131	133	127	133	60,000	665
2011-05-30	124	132	124	131	70,000	655
2011-05-27	128	128	126	127	32,000	635
2011-05-26	132	135	125	128	127,000	640
2011-05-25	129	133	128	131	117,000	655
2011-05-24	124	129	122	127	64,000	635
2011-05-23	123	124	121	122	37,000	610
2011-05-20	123	124	122	123	48,000	615
2011-05-19	128	128	124	124	42,000	620
2011-05-18	126	126	122	124	59,000	620
2011-05-17	126	128	121	124	107,000	620
2011-05-16	128	130	125	127	119,000	635
2011-05-13	151	151	130	132	278,000	660
2011-05-12	149	152	149	151	68,000	755
2011-05-11	155	155	150	150	108,000	750
2011-05-10	153	155	148	153	283,000	765
2011-05-09	161	161	156	156	230,000	780
2011-05-06	157	161	156	159	304,000	795
2011-05-02	155	163	153	158	596,000	790
2011-04-28	148	154	145	153	196,000	765
2011-04-27	150	154	147	149	295,000	745
2011-04-26	145	148	144	148	190,000	740
2011-04-25	145	147	142	145	107,000	725
2011-04-22	141	143	141	141	59,000	705
2011-04-21	144	145	139	145	50,000	725
2011-04-20	145	145	141	145	34,000	725
2011-04-19	143	143	140	142	45,000	710
2011-04-18	146	148	142	143	127,000	715
2011-04-15	148	154	145	146	317,000	730
2011-04-14	137	149	136	146	319,000	730
2011-04-13	132	137	132	137	84,000	685
2011-04-12	137	139	132	135	110,000	675
2011-04-11	133	142	133	138	109,000	690
2011-04-08	125	135	125	133	95,000	665
2011-04-07	124	133	123	129	260,000	645
2011-04-06	132	132	126	129	153,000	645
2011-04-05	145	145	136	138	175,000	690
2011-04-04	147	149	143	146	117,000	730
2011-04-01	150	150	139	147	241,000	735
2011-03-31	152	155	147	152	214,000	760
2011-03-30	152	159	151	153	460,000	765
2011-03-29	140	172	127	147	2,128,000	735
2011-03-28	136	144	133	144	850,000	720
2011-03-25	118	136	118	134	685,000	670
2011-03-24	114	117	112	117	74,000	585
2011-03-23	113	114	110	114	72,000	570
2011-03-22	105	115	103	111	153,000	555
2011-03-18	93	98	92	97	67,000	485
2011-03-17	84	100	78	92	98,000	460
2011-03-16	76	88	76	88	67,000	440
2011-03-15	94	94	69	75	197,000	375
2011-03-14	85	103	85	99	179,000	495
2011-03-11	116	116	114	115	41,000	575
2011-03-10	119	119	118	118	19,000	590
2011-03-09	121	121	118	119	52,000	595
2011-03-08	121	121	120	120	26,000	600
2011-03-07	123	123	121	121	71,000	605
2011-03-04	122	122	120	121	38,000	605
2011-03-03	120	121	120	120	8,000	600
2011-03-02	120	121	119	119	37,000	595
2011-03-01	122	122	120	122	41,000	610
2011-02-28	119	122	118	122	12,000	610
2011-02-25	117	119	116	118	19,000	590
2011-02-24	121	121	118	118	64,000	590
2011-02-23	121	122	121	122	17,000	610
2011-02-22	125	125	121	123	84,000	615
2011-02-21	122	124	121	124	35,000	620
2011-02-18	124	124	122	122	31,000	610
2011-02-17	125	125	123	124	36,000	620
2011-02-16	123	125	122	124	67,000	620
2011-02-15	122	123	121	122	29,000	610
2011-02-14	121	121	120	121	42,000	605
2011-02-10	122	122	119	121	54,000	605
2011-02-09	125	129	121	123	198,000	615
2011-02-08	122	124	122	124	160,000	620
2011-02-07	118	121	118	121	87,000	605
2011-02-04	115	118	115	116	64,000	580
2011-02-03	114	114	113	114	14,000	570
2011-02-02	112	114	112	113	14,000	565
2011-02-01	111	112	111	111	13,000	555
2011-01-31	111	112	110	110	52,000	550
2011-01-28	115	116	113	114	33,000	570
2011-01-27	115	115	114	115	15,000	575
2011-01-26	115	116	114	116	14,000	580
2011-01-25	115	116	114	116	33,000	580
2011-01-24	114	115	113	115	37,000	575
2011-01-21	117	118	112	113	105,000	565
2011-01-20	119	120	118	119	106,000	595
2011-01-19	117	128	115	120	669,000	600
2011-01-18	114	115	113	115	29,000	575
2011-01-17	115	116	114	114	21,000	570
2011-01-14	117	117	114	114	30,000	570
2011-01-13	115	117	115	117	40,000	585
2011-01-12	116	117	113	114	60,000	570
2011-01-11	112	116	111	116	38,000	580
2011-01-07	112	114	112	112	54,000	560
2011-01-06	109	113	109	112	64,000	560
2011-01-05	109	109	107	108	22,000	540
2011-01-04	108	111	105	109	54,000	545

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