8085 ナラサキ産業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	149	151	147	151	48,000	755
2012-12-27	150	153	149	149	109,000	745
2012-12-26	150	150	147	150	112,000	750
2012-12-25	146	150	146	150	155,000	750
2012-12-21	144	147	142	145	118,000	725
2012-12-20	145	145	141	142	91,000	710
2012-12-19	145	145	144	144	93,000	720
2012-12-18	145	146	142	144	95,000	720
2012-12-17	146	149	143	145	154,000	725
2012-12-14	138	144	138	143	136,000	715
2012-12-13	137	138	135	138	52,000	690
2012-12-12	138	138	135	136	38,000	680
2012-12-11	139	140	135	138	53,000	690
2012-12-10	132	140	132	140	374,000	700
2012-12-07	133	133	131	133	33,000	665
2012-12-06	133	133	132	133	20,000	665
2012-12-05	133	133	132	133	8,000	665
2012-12-04	134	134	133	133	24,000	665
2012-12-03	134	135	131	132	90,000	660
2012-11-30	130	135	129	135	230,000	675
2012-11-29	130	131	130	131	18,000	655
2012-11-28	129	130	129	130	35,000	650
2012-11-27	131	132	131	132	19,000	660
2012-11-26	133	133	131	132	69,000	660
2012-11-22	133	133	131	133	112,000	665
2012-11-21	132	133	131	133	143,000	665
2012-11-20	127	133	127	132	182,000	660
2012-11-19	127	128	125	127	46,000	635
2012-11-16	125	126	125	125	29,000	625
2012-11-15	123	125	123	125	25,000	625
2012-11-14	123	123	122	123	41,000	615
2012-11-13	125	125	123	123	42,000	615
2012-11-12	126	126	124	124	38,000	620
2012-11-09	127	128	126	126	21,000	630
2012-11-08	129	129	126	127	54,000	635
2012-11-07	131	133	130	131	102,000	655
2012-11-06	127	127	126	127	8,000	635
2012-11-05	128	128	127	127	11,000	635
2012-11-02	126	127	125	126	9,000	630
2012-11-01	124	126	124	126	25,000	630
2012-10-31	124	126	124	126	9,000	630
2012-10-30	124	126	124	124	21,000	620
2012-10-29	127	127	124	126	22,000	630
2012-10-26	127	127	127	127	9,000	635
2012-10-25	128	129	127	127	51,000	635
2012-10-24	126	127	122	126	47,000	630
2012-10-23	127	128	125	126	29,000	630
2012-10-22	126	126	126	126	6,000	630
2012-10-19	127	127	127	127	6,000	635
2012-10-18	125	128	125	125	17,000	625
2012-10-17	125	125	125	125	4,000	625
2012-10-16	124	124	123	123	5,000	615
2012-10-15	123	124	123	124	7,000	620
2012-10-12	124	125	124	125	2,000	625
2012-10-10	124	126	121	126	25,000	630
2012-10-09	126	126	124	124	6,000	620
2012-10-05	125	125	125	125	6,000	625
2012-10-04	124	126	124	125	6,000	625
2012-10-03	126	126	125	125	32,000	625
2012-10-02	127	128	127	128	4,000	640
2012-10-01	130	130	130	130	3,000	650
2012-09-28	132	132	128	128	3,000	640
2012-09-27	125	133	125	133	8,000	665
2012-09-26	128	128	128	128	3,000	640
2012-09-25	130	132	129	132	49,000	660
2012-09-24	129	130	127	130	14,000	650
2012-09-21	131	131	129	129	3,000	645
2012-09-20	131	131	129	129	23,000	645
2012-09-19	129	132	128	132	18,000	660
2012-09-18	130	131	130	131	26,000	655
2012-09-14	127	130	124	130	57,000	650
2012-09-13	127	127	127	127	2,000	635
2012-09-12	121	127	121	127	28,000	635
2012-09-11	123	124	121	124	16,000	620
2012-09-10	122	123	121	122	5,000	610
2012-09-07	124	124	121	121	28,000	605
2012-09-06	124	124	124	124	15,000	620
2012-09-05	127	127	125	126	5,000	630
2012-09-04	127	128	127	128	8,000	640
2012-09-03	124	128	123	128	23,000	640
2012-08-31	124	124	123	124	10,000	620
2012-08-30	125	125	125	125	1,000	625
2012-08-29	126	126	124	125	4,000	625
2012-08-28	125	126	125	125	9,000	625
2012-08-27	128	128	126	126	23,000	630
2012-08-24	125	127	125	127	22,000	635
2012-08-23	127	127	126	126	5,000	630
2012-08-22	128	128	125	126	35,000	630
2012-08-21	129	129	128	128	7,000	640
2012-08-20	129	131	128	128	22,000	640
2012-08-17	127	130	127	130	8,000	650
2012-08-16	128	128	128	128	4,000	640
2012-08-15	127	128	126	128	20,000	640
2012-08-14	128	129	126	129	7,000	645
2012-08-13	127	127	124	127	8,000	635
2012-08-10	124	127	124	125	8,000	625
2012-08-09	124	128	124	128	23,000	640
2012-08-08	129	129	126	129	37,000	645
2012-08-07	130	134	125	134	56,000	670
2012-08-06	131	131	129	130	11,000	650
2012-08-03	128	136	128	136	14,000	680
2012-08-01	128	128	128	128	2,000	640
2012-07-31	127	130	125	130	13,000	650
2012-07-30	130	130	127	127	9,000	635
2012-07-27	126	127	125	127	9,000	635
2012-07-26	123	129	123	129	12,000	645
2012-07-25	124	124	122	123	40,000	615
2012-07-24	125	128	124	128	38,000	640
2012-07-23	130	130	128	128	18,000	640
2012-07-20	133	133	131	131	12,000	655
2012-07-19	131	133	131	133	12,000	665
2012-07-18	132	132	130	131	15,000	655
2012-07-17	132	132	130	132	8,000	660
2012-07-13	131	134	131	134	13,000	670
2012-07-12	135	135	130	134	46,000	670
2012-07-11	135	135	135	135	5,000	675
2012-07-10	136	136	135	135	6,000	675
2012-07-09	136	136	136	136	11,000	680
2012-07-06	138	139	136	139	31,000	695
2012-07-05	139	139	139	139	2,000	695
2012-07-04	138	140	138	140	29,000	700
2012-07-03	137	139	136	138	25,000	690
2012-07-02	140	140	138	139	40,000	695
2012-06-29	138	141	137	140	42,000	700
2012-06-28	140	141	139	141	28,000	705
2012-06-27	138	141	138	141	12,000	705
2012-06-26	142	142	137	139	33,000	695
2012-06-25	137	143	137	141	91,000	705
2012-06-22	138	138	137	138	45,000	690
2012-06-21	136	140	135	139	43,000	695
2012-06-20	137	137	134	135	25,000	675
2012-06-19	131	137	131	133	67,000	665
2012-06-18	134	135	133	133	65,000	665
2012-06-15	133	134	129	129	68,000	645
2012-06-14	127	130	127	130	16,000	650
2012-06-13	132	134	125	127	79,000	635
2012-06-12	130	131	128	131	26,000	655
2012-06-11	128	132	128	132	22,000	660
2012-06-08	123	127	121	127	58,000	635
2012-06-07	122	123	121	123	20,000	615
2012-06-06	122	122	118	118	34,000	590
2012-06-05	115	120	115	120	30,000	600
2012-06-04	111	114	111	114	25,000	570
2012-06-01	117	118	114	117	43,000	585
2012-05-31	115	116	114	116	30,000	580
2012-05-30	115	115	113	115	22,000	575
2012-05-29	112	116	111	115	34,000	575
2012-05-28	114	114	111	112	48,000	560
2012-05-25	117	117	115	116	19,000	580
2012-05-24	119	119	115	118	28,000	590
2012-05-23	121	121	116	118	23,000	590
2012-05-22	120	120	119	120	30,000	600
2012-05-21	119	123	117	118	36,000	590
2012-05-18	120	120	114	119	33,000	595
2012-05-17	118	123	118	122	29,000	610
2012-05-16	124	131	120	120	61,000	600
2012-05-15	125	131	120	128	52,000	640
2012-05-14	132	132	122	124	98,000	620
2012-05-11	138	141	124	131	80,000	655
2012-05-10	137	140	137	139	17,000	695
2012-05-09	137	141	135	141	56,000	705
2012-05-08	141	142	137	142	31,000	710
2012-05-07	144	145	140	143	6,000	715
2012-05-02	146	146	142	142	15,000	710
2012-05-01	143	146	140	146	72,000	730
2012-04-27	145	147	144	146	23,000	730
2012-04-26	146	149	145	146	70,000	730
2012-04-25	152	154	144	147	399,000	735
2012-04-24	139	140	137	140	14,000	700
2012-04-23	138	140	136	140	27,000	700
2012-04-20	138	139	135	138	8,000	690
2012-04-19	133	138	133	138	29,000	690
2012-04-18	132	132	132	132	10,000	660
2012-04-17	133	133	130	132	19,000	660
2012-04-16	133	137	133	133	9,000	665
2012-04-13	137	139	135	137	54,000	685
2012-04-12	139	139	139	139	1,000	695
2012-04-11	133	137	133	134	28,000	670
2012-04-10	138	138	137	137	3,000	685
2012-04-09	137	140	134	138	23,000	690
2012-04-06	137	137	135	137	20,000	685
2012-04-05	136	140	133	135	38,000	675
2012-04-04	138	139	135	139	37,000	695
2012-04-03	139	141	138	141	16,000	705
2012-04-02	139	141	139	141	16,000	705
2012-03-30	139	141	139	140	11,000	700
2012-03-29	140	143	139	141	23,000	705
2012-03-28	139	143	139	143	3,000	715
2012-03-27	144	144	142	144	36,000	720
2012-03-26	143	145	143	144	82,000	720
2012-03-23	139	143	138	143	53,000	715
2012-03-22	139	141	139	141	22,000	705
2012-03-21	139	140	138	139	37,000	695
2012-03-19	139	140	138	139	9,000	695
2012-03-16	136	139	136	137	111,000	685
2012-03-15	140	141	138	140	51,000	700
2012-03-14	141	143	139	139	38,000	695
2012-03-13	144	144	136	141	84,000	705
2012-03-12	140	144	139	143	51,000	715
2012-03-09	141	143	138	140	52,000	700
2012-03-08	139	141	138	141	31,000	705
2012-03-07	137	140	137	137	38,000	685
2012-03-06	139	142	136	140	40,000	700
2012-03-05	140	149	138	140	183,000	700
2012-03-02	137	138	136	138	48,000	690
2012-03-01	142	144	138	139	61,000	695
2012-02-29	141	145	141	142	105,000	710
2012-02-28	138	141	137	140	115,000	700
2012-02-27	145	149	143	144	657,000	720
2012-02-24	141	146	137	145	698,000	725
2012-02-23	132	143	130	143	611,000	715
2012-02-22	127	132	125	132	121,000	660
2012-02-21	125	127	125	126	33,000	630
2012-02-20	126	127	121	126	44,000	630
2012-02-17	127	128	124	126	48,000	630
2012-02-16	127	128	126	127	9,000	635
2012-02-15	126	126	125	126	19,000	630
2012-02-14	126	126	125	126	8,000	630
2012-02-13	126	127	125	126	15,000	630
2012-02-10	128	128	126	128	59,000	640
2012-02-09	127	129	127	128	32,000	640
2012-02-08	126	127	125	126	34,000	630
2012-02-07	126	127	126	127	24,000	635
2012-02-06	129	129	125	127	105,000	635
2012-02-03	126	126	124	125	27,000	625
2012-02-02	129	130	127	127	26,000	635
2012-02-01	128	128	127	128	18,000	640
2012-01-31	126	129	126	127	14,000	635
2012-01-30	125	127	125	127	7,000	635
2012-01-27	126	128	126	126	22,000	630
2012-01-26	128	128	126	127	44,000	635
2012-01-25	126	129	126	128	68,000	640
2012-01-24	129	129	126	126	56,000	630
2012-01-23	125	128	123	128	35,000	640
2012-01-20	126	127	124	125	29,000	625
2012-01-19	127	127	125	126	71,000	630
2012-01-18	131	136	126	127	241,000	635
2012-01-17	120	132	120	131	293,000	655
2012-01-16	119	121	118	120	16,000	600
2012-01-13	117	121	117	121	55,000	605
2012-01-12	116	117	116	117	33,000	585
2012-01-11	115	117	115	117	4,000	585
2012-01-10	116	116	115	115	6,000	575
2012-01-06	116	116	116	116	9,000	580
2012-01-05	116	117	115	117	9,000	585
2012-01-04	115	117	115	117	8,000	585

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