1. HOME >
  2. 株価時系列 >
  3. 8085 >
  4. 2019年

8085 ナラサキ産業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,9841,9871,9731,9752,7001,975
2019-12-271,9901,9951,9801,9841,9001,984
2019-12-261,9891,9991,9821,9903,9001,990
2019-12-251,9961,9961,9821,9906,8001,990
2019-12-241,9931,9931,9771,9851,5001,985
2019-12-231,9931,9951,9921,9931,2001,993
2019-12-202,0002,0001,9811,9938,0001,993
2019-12-191,9841,9851,9801,9851,5001,985
2019-12-181,9611,9841,9601,9841,1001,984
2019-12-171,9701,9991,9641,9707,0001,970
2019-12-161,9981,9981,9651,9692,2001,969
2019-12-131,9661,9831,9661,9697001,969
2019-12-121,9701,9701,9661,9661,2001,966
2019-12-111,9711,9821,9701,9781,7001,978
2019-12-101,9821,9821,9501,9741,7001,974
2019-12-092,0102,0201,9801,9827,6001,982
2019-12-061,9962,0061,9921,9973,3001,997
2019-12-052,0002,0021,9901,9961,6001,996
2019-12-041,9862,0081,9752,0004,2002,000
2019-12-032,0052,0051,9811,9876001,987
2019-12-021,9792,0101,9552,00512,6002,005
2019-11-291,9691,9831,9501,9666,6001,966
2019-11-281,9581,9681,9501,9592,1001,959
2019-11-271,9611,9711,9591,9591,9001,959
2019-11-261,9781,9801,9551,9581,8001,958
2019-11-251,9561,9791,9451,9647,1001,964
2019-11-221,9641,9641,9401,9568,1001,956
2019-11-211,9491,9491,9261,9418001,941
2019-11-201,9451,9451,9261,9309001,930
2019-11-191,9401,9451,9391,9456001,945
2019-11-181,9531,9701,9441,9498001,949
2019-11-151,9351,9591,9351,9531,3001,953
2019-11-141,9501,9681,9481,9601,7001,960
2019-11-131,9401,9541,9241,9485,4001,948
2019-11-121,9511,9551,9501,9508001,950
2019-11-111,9561,9651,9511,9511,4001,951
2019-11-081,9671,9691,9571,9572,0001,957
2019-11-071,9451,9701,9341,96313,2001,963
2019-11-061,9011,9391,9011,9364,4001,936
2019-11-051,9211,9211,9001,9202,3001,920
2019-11-011,8821,9101,8821,9106001,910
2019-10-311,8921,9041,8921,9045001,904
2019-10-301,9001,9041,8951,9001,4001,900
2019-10-291,8871,9031,8791,9008001,900
2019-10-281,8861,9031,8861,9032001,903
2019-10-251,8911,9001,8911,8932,6001,893
2019-10-241,8911,8991,8911,8912,6001,891
2019-10-231,9151,9151,8901,8921,6001,892
2019-10-211,9001,9051,8901,8901,3001,890
2019-10-181,8901,8981,8811,8988001,898
2019-10-171,8931,8991,8851,8857001,885
2019-10-161,8981,8981,8921,8931,8001,893
2019-10-151,8781,8961,8781,8963001,896
2019-10-111,8851,8851,8751,8755001,875
2019-10-101,8631,8771,8631,8772001,877
2019-10-091,8441,8791,8441,8772,9001,877
2019-10-081,8171,8681,8171,8411,1001,841
2019-10-071,8021,8621,7921,8571,9001,857
2019-10-041,8421,8421,8421,8421001,842
2019-10-031,8591,8591,8411,8413001,841
2019-10-021,8571,8651,8551,8657001,865
2019-10-011,8491,8581,8491,8589001,858
2019-09-301,8321,8531,8271,8368001,836
2019-09-271,8601,8861,8081,83233,5001,832
2019-09-261,9011,9131,8771,8886,9001,888
2019-09-251,9401,9401,9181,9395,9001,939
2019-09-241,9381,9441,9251,9306,0001,930
2019-09-201,9391,9451,8651,93923,8001,939
2019-09-191,8901,9341,8501,9258,2001,925
2019-09-181,9401,9401,8701,8836,8001,883
2019-09-171,9401,9681,9131,92712,4001,927
2019-09-131,8891,9501,8601,9307,4001,930
2019-09-121,8971,9291,8551,9298,8001,929
2019-09-111,8611,8971,8511,8757,7001,875
2019-09-101,8911,9001,8091,8976,9001,897
2019-09-091,7471,9231,7471,91312,1001,913
2019-09-061,7411,7501,7411,7502,0001,750
2019-09-051,7391,7391,7091,7341,1001,734
2019-09-041,7391,7391,7111,7394001,739
2019-09-031,7591,7591,7451,7451,2001,745
2019-09-021,7151,7781,7111,7781,7001,778
2019-08-301,7001,7201,6501,7151,8001,715
2019-08-291,6911,7301,6801,7301,2001,730
2019-08-281,7301,7301,7001,7001,4001,700
2019-08-271,7001,7001,7001,7001001,700
2019-08-261,7401,7401,7401,7401,9001,740
2019-08-231,7761,7761,7251,7659001,765
2019-08-221,7281,7891,7281,7603,5001,760
2019-08-211,7281,7281,6881,7031,5001,703
2019-08-201,7161,7161,6861,6861,8001,686
2019-08-191,7141,7141,7141,7141001,714
2019-08-161,7371,7371,7371,7374001,737
2019-08-151,7441,7441,7371,7372001,737
2019-08-14---1,711-1,711
2019-08-131,7201,7601,7111,7115,2001,711
2019-08-091,7601,7611,7601,7601,1001,760
2019-08-081,7071,7211,7071,7103001,710
2019-08-071,7511,7511,7211,7211,3001,721
2019-08-061,7691,7691,7461,7632,0001,763
2019-08-051,7991,7991,7651,7741,4001,774
2019-08-021,7761,7761,7651,7751,2001,775
2019-08-011,7631,7821,7551,7558001,755
2019-07-311,7661,7751,7631,7631,3001,763
2019-07-301,7701,7701,7581,7631,1001,763
2019-07-291,7801,7861,7801,7862001,786
2019-07-261,7741,8021,7701,7842,2001,784
2019-07-251,8061,8061,7951,8062,1001,806
2019-07-241,8091,8091,8041,8077001,807
2019-07-231,8011,8011,7901,7932,4001,793
2019-07-221,7811,7961,7611,7618001,761
2019-07-191,7441,7511,7411,7419001,741
2019-07-181,7941,8101,7411,7444,3001,744
2019-07-171,7941,7941,7941,7941001,794
2019-07-161,7851,7991,7541,7941,1001,794
2019-07-121,7921,8091,7801,7802,3001,780
2019-07-111,8431,8431,7901,8184,5001,818
2019-07-101,8131,8501,8131,8375,1001,837
2019-07-091,8421,8551,8121,8122,3001,812
2019-07-081,8481,8631,8381,8441,9001,844
2019-07-051,8251,8701,8251,8664,6001,866
2019-07-041,8111,8671,8001,8607,1001,860
2019-07-031,8021,9001,7891,79417,2001,794
2019-07-021,7271,8881,7161,79914,9001,799
2019-07-011,6931,7201,6601,70815,1001,708
2019-06-281,6531,6651,6531,6591,3001,659
2019-06-271,6401,6501,6311,6461,0001,646
2019-06-26---1,659-1,659
2019-06-251,6781,6781,6311,6593,2001,659
2019-06-241,6801,6871,6561,6802,0001,680
2019-06-211,6651,6651,6401,6405001,640
2019-06-201,6181,6261,6091,6253,1001,625
2019-06-191,6181,6501,6181,6361,9001,636
2019-06-181,6481,6521,6131,6361,7001,636
2019-06-171,6721,6721,6651,6657001,665
2019-06-141,6471,6751,6471,6726001,672
2019-06-131,6791,6791,6601,6601,6001,660
2019-06-121,6611,6791,6611,6796001,679
2019-06-111,6721,6721,6611,6614001,661
2019-06-101,6601,6731,6601,6731,5001,673
2019-06-071,6771,7021,6771,6968001,696
2019-06-061,6731,6741,6731,6747001,674
2019-06-051,6911,6911,6711,6713001,671
2019-06-041,6521,6911,6521,6915001,691
2019-06-031,6881,6891,6881,6886001,688
2019-05-311,6891,6891,6891,6891001,689
2019-05-301,7051,7071,6861,6862,0001,686
2019-05-291,7181,7301,7051,7056001,705
2019-05-281,7241,7581,7241,7582001,758
2019-05-271,7701,7741,7641,7645,4001,764
2019-05-241,6851,6901,6841,6901,2001,690
2019-05-231,6451,6831,6451,6451,1001,645
2019-05-221,7291,7291,6851,6858001,685
2019-05-21---1,689-1,689
2019-05-201,7251,7251,6441,6891,5001,689
2019-05-171,7211,7611,7201,7245,2001,724
2019-05-161,7611,7611,7611,7612001,761
2019-05-151,7211,7611,7211,7615001,761
2019-05-141,6071,7541,6071,7541,8001,754
2019-05-131,7341,7551,7341,7555001,755
2019-05-101,7121,7951,7121,7746,3001,774
2019-05-09---1,832-1,832
2019-05-081,8011,8321,8011,8321,0001,832
2019-05-071,8181,8181,8101,8105001,810
2019-04-261,8121,8291,8121,8291,6001,829
2019-04-251,8301,8361,8261,8312,8001,831
2019-04-241,8711,8711,8301,8311,6001,831
2019-04-231,8441,8501,8441,8507001,850
2019-04-221,8381,8501,8381,8504001,850
2019-04-191,8331,8331,8331,8334001,833
2019-04-181,8511,8521,8511,8522001,852
2019-04-171,8461,8551,8391,8555,7001,855
2019-04-161,8771,9001,8771,8865001,886
2019-04-151,8661,9061,8661,8778,9001,877
2019-04-121,8651,8771,8651,8658,2001,865
2019-04-111,8761,9121,8651,8653,1001,865
2019-04-101,8701,8791,8431,8794,2001,879
2019-04-09---1,865-1,865
2019-04-081,8451,8851,8451,8654001,865
2019-04-051,8411,8521,8411,8451,5001,845
2019-04-041,8621,8631,8621,8631,5001,863
2019-04-031,8611,8821,8541,8633,7001,863
2019-04-021,8721,8871,8721,8872,3001,887
2019-04-011,8791,9211,8791,9011,8001,901
2019-03-291,8571,9271,8571,8793,5001,879
2019-03-281,8631,8771,8631,8631,2001,863
2019-03-271,8111,8751,8111,8618001,861
2019-03-261,9101,9391,9031,9033,3001,903
2019-03-251,9091,9091,8711,9084,5001,908
2019-03-221,8981,9201,8381,90910,4001,909
2019-03-201,8431,9001,8431,8876,8001,887
2019-03-191,8141,8581,8141,8434,4001,843
2019-03-181,8441,8441,7701,8005,1001,800
2019-03-151,7991,7991,7501,7673,1001,767
2019-03-141,7551,7741,7531,7679001,767
2019-03-131,7561,7951,7531,7753,4001,775
2019-03-121,7871,7871,7811,7813001,781
2019-03-111,7271,7581,7181,7527001,752
2019-03-081,7521,7541,6451,7354,4001,735
2019-03-071,7831,8141,7821,7825001,782
2019-03-061,7891,8441,7551,7551,8001,755
2019-03-051,8191,8471,7981,8003,8001,800
2019-03-041,8001,8141,7841,7915,2001,791
2019-03-011,8181,8351,7921,7921,2001,792
2019-02-281,8111,8201,8111,8179001,817
2019-02-271,8601,8601,7991,8519001,851
2019-02-261,8361,8481,8321,8441,2001,844
2019-02-251,8361,8361,7671,8334,8001,833
2019-02-221,7921,7921,7831,7881,4001,788
2019-02-211,7791,7791,7681,7682,0001,768
2019-02-201,7791,7791,7381,7723,2001,772
2019-02-191,7571,7571,7461,7461,5001,746
2019-02-181,7911,7911,7311,7572,5001,757
2019-02-151,7951,7951,7111,7112,2001,711
2019-02-141,7331,7381,6961,7157,5001,715
2019-02-131,7361,7361,7161,7162,2001,716
2019-02-121,7391,7391,6891,7132,9001,713
2019-02-081,7411,7411,6831,6834,0001,683
2019-02-071,7581,7581,7041,7043,8001,704
2019-02-061,7721,7721,7531,7561,4001,756
2019-02-051,7311,7681,7311,7332,8001,733
2019-02-041,7211,7391,7211,7313001,731
2019-02-011,7171,7221,7171,7216001,721
2019-01-311,7201,7411,7141,7141,6001,714
2019-01-301,7161,7221,7161,7194001,719
2019-01-291,7521,7521,7211,7211,5001,721
2019-01-281,7161,7601,7161,7511,3001,751
2019-01-251,7201,7391,7061,7145,8001,714
2019-01-241,6751,6901,6741,6903,4001,690
2019-01-231,6701,6751,6651,6691,0001,669
2019-01-221,6701,6891,6701,6701,6001,670
2019-01-211,5961,6691,5961,6691,6001,669
2019-01-181,5711,6111,5711,5941,2001,594
2019-01-171,5951,6201,5851,5858001,585
2019-01-161,5951,6131,5941,5941,1001,594
2019-01-151,5951,6341,5941,5952,5001,595
2019-01-111,5901,6001,5901,5951,8001,595
2019-01-101,5951,6061,5951,5972,1001,597
2019-01-091,6031,6041,5911,5935,1001,593
2019-01-081,6301,6441,6301,6331,6001,633
2019-01-071,6311,6661,6301,6302,7001,630
2019-01-041,6801,6801,6191,6191,1001,619

分割・併合履歴 ： [2018-09-26]1株→0.2株