1. HOME >
  2. 株価時系列 >
  3. 8085 >
  4. 2016年

8085 ナラサキ産業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3029329529329526,0001,475
2016-12-29293295291293111,0001,465
2016-12-2829429529429426,0001,470
2016-12-2729429529229490,0001,470
2016-12-2629329429329455,0001,470
2016-12-22291292288292117,0001,460
2016-12-2129329328928947,0001,445
2016-12-2028929328929177,0001,455
2016-12-19295296288289241,0001,445
2016-12-16304304295298120,0001,490
2016-12-15304304300302120,0001,510
2016-12-1430630630330393,0001,515
2016-12-1330730730330539,0001,525
2016-12-12302307300304112,0001,520
2016-12-09302307297301130,0001,505
2016-12-08309311295302231,0001,510
2016-12-07315315305309187,0001,545
2016-12-06309318303310364,0001,550
2016-12-05293312293311342,0001,555
2016-12-02292296290296143,0001,480
2016-12-0129429429129190,0001,455
2016-11-3029429429029168,0001,455
2016-11-2929129428729461,0001,470
2016-11-2829529528929139,0001,455
2016-11-2529229529129298,0001,460
2016-11-2428929428829175,0001,455
2016-11-2228929528929272,0001,460
2016-11-21297298292293116,0001,465
2016-11-1829830029529685,0001,480
2016-11-17295303294294231,0001,470
2016-11-16300305295299131,0001,495
2016-11-15303303291297150,0001,485
2016-11-14294306292303343,0001,515
2016-11-11288297282290349,0001,450
2016-11-10275312275287688,0001,435
2016-11-09276280255267241,0001,335
2016-11-0827827827427431,0001,370
2016-11-0727627827427534,0001,375
2016-11-0427828227427489,0001,370
2016-11-02284287279279122,0001,395
2016-11-0128028528028485,0001,420
2016-10-31284287279279206,0001,395
2016-10-28302302288291203,0001,455
2016-10-27292298290294188,0001,470
2016-10-26287292285285114,0001,425
2016-10-25296297285285143,0001,425
2016-10-24295303289296203,0001,480
2016-10-21312316290290310,0001,450
2016-10-20313320311311195,0001,555
2016-10-19314321312313199,0001,565
2016-10-17305341299326943,0001,630
2016-10-13305327300307809,0001,535
2016-10-12295296288295449,0001,475
2016-10-11265289265287367,0001,435
2016-10-0725426125426150,0001,305
2016-10-0625325725225256,0001,260
2016-10-0525426225425581,0001,275
2016-10-04243258243254166,0001,270
2016-10-0323524423524242,0001,210
2016-09-3023523523123422,0001,170
2016-09-2923523723423562,0001,175
2016-09-282322352322355,0001,175
2016-09-272322342322349,0001,170
2016-09-2623723723423526,0001,175
2016-09-2323523623023669,0001,180
2016-09-2123423423123137,0001,155
2016-09-202302312302318,0001,155
2016-09-1622822922822842,0001,140
2016-09-1523223223023026,0001,150
2016-09-142322322322322,0001,160
2016-09-132342342342341,0001,170
2016-09-1223723723423414,0001,170
2016-09-0823923923523717,0001,185
2016-09-0724024023924012,0001,200
2016-09-0624124224024011,0001,200
2016-09-0523823923723914,0001,195
2016-09-0223924023523923,0001,195
2016-09-0123623923623916,0001,195
2016-08-3123623823423712,0001,185
2016-08-302362362362362,0001,180
2016-08-2922823622823651,0001,180
2016-08-262282282282287,0001,140
2016-08-2523223223023053,0001,150
2016-08-242332332282286,0001,140
2016-08-2323323323123113,0001,155
2016-08-222292312282319,0001,155
2016-08-192262262252258,0001,125
2016-08-182262262252267,0001,130
2016-08-172292292252253,0001,125
2016-08-162292292292298,0001,145
2016-08-152292292292293,0001,145
2016-08-122292292292295,0001,145
2016-08-102282292282295,0001,145
2016-08-0922322822322850,0001,140
2016-08-0823023022622653,0001,130
2016-08-0524124123523916,0001,195
2016-08-0424024023824010,0001,200
2016-08-032402402402404,0001,200
2016-08-022392402392403,0001,200
2016-08-012402452402455,0001,225
2016-07-292402402402405,0001,200
2016-07-282402412402403,0001,200
2016-07-272402402402401,0001,200
2016-07-2624024124024037,0001,200
2016-07-2524624624024059,0001,200
2016-07-2224424423924319,0001,215
2016-07-2124424524024260,0001,210
2016-07-2024324324024120,0001,205
2016-07-1923724223724220,0001,210
2016-07-152372402372398,0001,195
2016-07-1323824023523633,0001,180
2016-07-1222823722823695,0001,180
2016-07-1122722922722810,0001,140
2016-07-0823023022222263,0001,110
2016-07-0723623623023045,0001,150
2016-07-0623623923123928,0001,195
2016-07-0523723823623820,0001,190
2016-07-0424424723623779,0001,185
2016-07-0124524523924111,0001,205
2016-06-3024124524024519,0001,225
2016-06-2923524323524120,0001,205
2016-06-2823023623023369,0001,165
2016-06-2723323723023665,0001,180
2016-06-2425725722123299,0001,160
2016-06-2325425825425619,0001,280
2016-06-22260260251254134,0001,270
2016-06-2125426125426192,0001,305
2016-06-20255261253254204,0001,270
2016-06-1725125524825437,0001,270
2016-06-1625125724725340,0001,265
2016-06-1525125525025512,0001,275
2016-06-1425625624425175,0001,255
2016-06-1325926325425654,0001,280
2016-06-1025825825725716,0001,285
2016-06-0925426025425840,0001,290
2016-06-0825525525025419,0001,270
2016-06-072502542502542,0001,270
2016-06-0625225324925311,0001,265
2016-06-032532552532539,0001,265
2016-06-0225325425025313,0001,265
2016-06-0125125725125447,0001,270
2016-05-312502532502535,0001,265
2016-05-3025025225025216,0001,260
2016-05-272552552502504,0001,250
2016-05-2625325525125543,0001,275
2016-05-2525325325025049,0001,250
2016-05-2424925424824949,0001,245
2016-05-2324724824624815,0001,240
2016-05-2024024624024543,0001,225
2016-05-1924024223724241,0001,210
2016-05-1823723923723980,0001,195
2016-05-1723923923723917,0001,195
2016-05-1624324323423940,0001,195
2016-05-1323523923423932,0001,195
2016-05-1223823823723818,0001,190
2016-05-112382382382385,0001,190
2016-05-102382412382414,0001,205
2016-05-092392392312314,0001,155
2016-05-062312382312385,0001,190
2016-05-0222523322423318,0001,165
2016-04-2823223323123334,0001,165
2016-04-2723423423323311,0001,165
2016-04-262352352352351,0001,175
2016-04-2524224223823920,0001,195
2016-04-2223524023524030,0001,200
2016-04-2124024224024015,0001,200
2016-04-2023924223924040,0001,200
2016-04-192382382382382,0001,190
2016-04-1823623622823610,0001,180
2016-04-152362372352378,0001,185
2016-04-1423123423023320,0001,165
2016-04-1322823122723116,0001,155
2016-04-1222523022522512,0001,125
2016-04-1122622622022574,0001,125
2016-04-082252252242256,0001,125
2016-04-072262262252255,0001,125
2016-04-0622522822222425,0001,120
2016-04-0523923922522942,0001,145
2016-04-0423723723423719,0001,185
2016-04-0123923923223742,0001,185
2016-03-312402432402417,0001,205
2016-03-3024324524024014,0001,200
2016-03-2924624624324512,0001,225
2016-03-2825325424625144,0001,255
2016-03-2525025325025337,0001,265
2016-03-2425325324925142,0001,255
2016-03-2325125425125335,0001,265
2016-03-2224925124925014,0001,250
2016-03-1824524824524826,0001,240
2016-03-1725325524624621,0001,230
2016-03-1624625324625038,0001,250
2016-03-1524524924324626,0001,230
2016-03-1424224524224425,0001,220
2016-03-112402412382386,0001,190
2016-03-1023924023523937,0001,195
2016-03-0924124123823912,0001,195
2016-03-0824324523624139,0001,205
2016-03-0723924523924335,0001,215
2016-03-0423824123823920,0001,195
2016-03-0323723923623610,0001,180
2016-03-022352382332358,0001,175
2016-03-012312312282284,0001,140
2016-02-2923023823023151,0001,155
2016-02-2622723222722810,0001,140
2016-02-2522322622322520,0001,125
2016-02-2422222322222210,0001,110
2016-02-2322923322122238,0001,110
2016-02-2222522622422415,0001,120
2016-02-1922522522122426,0001,120
2016-02-1822322622122331,0001,115
2016-02-1721622921622135,0001,105
2016-02-1622622721922047,0001,100
2016-02-1521622621022285,0001,110
2016-02-12202209197208132,0001,040
2016-02-1024024122522625,0001,130
2016-02-0924224223623818,0001,190
2016-02-0824325124325114,0001,255
2016-02-0524324524324513,0001,225
2016-02-0424524524224317,0001,215
2016-02-032482492482497,0001,245
2016-02-0225825924825537,0001,275
2016-02-0125025925025833,0001,290
2016-01-2924425124425014,0001,250
2016-01-282432442432444,0001,220
2016-01-272432482422428,0001,210
2016-01-2623623923623819,0001,190
2016-01-2524125024024445,0001,220
2016-01-2223024023023737,0001,185
2016-01-2123924522322350,0001,115
2016-01-2025425424024077,0001,200
2016-01-1925125124824910,0001,245
2016-01-1825025224524943,0001,245
2016-01-1526326325925918,0001,295
2016-01-1426126525525851,0001,290
2016-01-1326326626326423,0001,320
2016-01-1227027026126388,0001,315
2016-01-08277278271271122,0001,355
2016-01-07272284270273134,0001,365
2016-01-0627227327027231,0001,360
2016-01-052692722682729,0001,360
2016-01-0427427426927017,0001,350

分割・併合履歴 ： [2018-09-26]1株→0.2株