1. HOME >
  2. 株価時系列 >
  3. 8085 >
  4. 2020年

8085 ナラサキ産業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30---2,173-2,173
2020-12-292,1452,1732,1202,1731,5002,173
2020-12-282,1552,1932,1552,1771,1002,177
2020-12-252,1992,2002,1532,2005,9002,200
2020-12-242,1652,1992,1622,1995,0002,199
2020-12-232,1602,1642,1512,1602,6002,160
2020-12-222,1252,1602,1052,16011,1002,160
2020-12-212,1182,1252,1182,1255002,125
2020-12-182,1332,1362,1002,1302,0002,130
2020-12-172,1302,1402,1282,1401,6002,140
2020-12-162,1512,1512,1222,1312,3002,131
2020-12-152,1762,1762,1652,1702,8002,170
2020-12-142,1752,1752,1462,1607,8002,160
2020-12-112,1872,1892,1002,1253,9002,125
2020-12-102,1802,1912,1702,1771,9002,177
2020-12-092,1412,2202,1412,1812,8002,181
2020-12-082,1102,2502,0662,16026,9002,160
2020-12-072,1162,1162,1022,1044002,104
2020-12-042,1202,1252,1032,1202,8002,120
2020-12-032,0962,1292,0512,1253,2002,125
2020-12-022,1062,1062,1032,1036002,103
2020-12-012,1052,1082,0932,1071,8002,107
2020-11-302,1082,1082,0872,1031,7002,103
2020-11-272,1132,1152,0982,1101,1002,110
2020-11-262,0712,1192,0712,1063,8002,106
2020-11-252,1242,1242,0802,0934,7002,093
2020-11-242,0792,1302,0792,1159,0002,115
2020-11-202,1002,1002,0882,0941,0002,094
2020-11-192,1022,1022,0612,1009002,100
2020-11-182,0992,1392,0852,0859,4002,085
2020-11-172,0642,0892,0412,0825,2002,082
2020-11-162,0422,0682,0192,0643,0002,064
2020-11-132,0352,0422,0322,0427002,042
2020-11-122,0552,0602,0552,0605002,060
2020-11-112,0602,0702,0502,0553,9002,055
2020-11-102,0122,0402,0122,0406002,040
2020-11-09---2,050-2,050
2020-11-062,0342,0522,0302,0501,7002,050
2020-11-052,0672,0712,0212,0522,3002,052
2020-11-042,0792,0792,0342,0791,0002,079
2020-11-022,0602,0722,0602,0723002,072
2020-10-302,0352,0802,0142,0682,8002,068
2020-10-292,0342,0382,0182,0355,0002,035
2020-10-282,0572,0572,0332,0507002,050
2020-10-272,0802,0952,0322,0573,0002,057
2020-10-262,1002,1002,0712,0957,7002,095
2020-10-232,0642,0982,0222,0987,7002,098
2020-10-221,9732,1411,9702,0868,2002,086
2020-10-211,9641,9751,9501,9722,4001,972
2020-10-201,9451,9651,9381,9652,3001,965
2020-10-191,9451,9651,9451,9588001,958
2020-10-161,9451,9591,9421,9561,4001,956
2020-10-151,9191,9551,9191,9551,9001,955
2020-10-141,9451,9551,9451,9551,0001,955
2020-10-131,9491,9501,9431,9501,6001,950
2020-10-121,9321,9591,9211,9436,3001,943
2020-10-091,9311,9391,9101,9322,3001,932
2020-10-081,9071,9381,9071,9311,9001,931
2020-10-071,8881,9271,8831,9271,9001,927
2020-10-061,8671,8971,8671,8972,1001,897
2020-10-051,8481,8881,8431,8672,4001,867
2020-10-021,8381,8601,8251,8522,2001,852
2020-09-301,8481,8511,8231,8383,7001,838
2020-09-291,8461,8661,8461,8485001,848
2020-09-281,8851,8851,8451,8462,4001,846
2020-09-251,9001,9001,8821,8974,9001,897
2020-09-241,9091,9091,8801,9002,3001,900
2020-09-231,9171,9281,8441,88417,1001,884
2020-09-181,8431,8451,8251,8372,8001,837
2020-09-171,8401,8401,8301,8303001,830
2020-09-161,8401,8401,8391,8393001,839
2020-09-15---1,835-1,835
2020-09-141,7971,8351,7971,8353001,835
2020-09-111,8101,8341,8101,8186001,818
2020-09-101,8231,8401,8221,8401,8001,840
2020-09-091,8231,8331,8221,8333001,833
2020-09-081,8061,8411,8061,8371,2001,837
2020-09-071,7911,8421,7911,8423,4001,842
2020-09-041,7861,8191,7861,7917001,791
2020-09-031,8251,8251,8001,8206001,820
2020-09-021,8241,8251,8151,8255001,825
2020-09-011,8161,8161,8161,8161001,816
2020-08-311,8131,8321,8131,8325001,832
2020-08-281,8421,8501,8321,8501,1001,850
2020-08-271,8111,8481,8111,8423001,842
2020-08-261,8391,8461,8061,8266001,826
2020-08-251,8791,8791,8211,87910,5001,879
2020-08-241,8001,8621,7991,8542,1001,854
2020-08-211,8141,8141,7771,8009001,800
2020-08-201,7601,8141,7271,7966,4001,796
2020-08-191,7531,7731,7321,7601,7001,760
2020-08-181,7971,8161,7501,7863,6001,786
2020-08-171,8091,8161,8091,8166001,816
2020-08-141,8001,8151,7971,8151,0001,815
2020-08-131,8021,8101,7981,8101,3001,810
2020-08-121,7971,8041,7961,7965001,796
2020-08-111,8371,8371,8011,8265,5001,826
2020-08-071,7841,8171,7841,8179001,817
2020-08-061,7721,8441,7721,8241,2001,824
2020-08-051,7731,7961,7561,7905001,790
2020-08-041,7811,8131,7801,8131,4001,813
2020-08-031,7751,8301,7751,8041,0001,804
2020-07-311,8631,8631,7831,8435,2001,843
2020-07-301,7861,7861,7861,7862001,786
2020-07-291,8201,8201,7401,7865001,786
2020-07-281,8251,8501,8251,8327001,832
2020-07-271,9101,9211,8101,88230,5001,882
2020-07-221,7001,7201,6911,7201,8001,720
2020-07-211,7221,7221,6911,7001,4001,700
2020-07-201,7041,7171,6741,7093,2001,709
2020-07-171,7001,7391,7001,7026,9001,702
2020-07-161,7101,7211,7001,7046,1001,704
2020-07-151,7571,7851,7091,70910,2001,709
2020-07-141,7651,8291,7511,7542,2001,754
2020-07-131,7601,8491,7591,7988,2001,798
2020-07-101,8011,8471,7541,7541,2001,754
2020-07-091,8011,8411,8011,8412,6001,841
2020-07-081,8001,8071,7961,8004,0001,800
2020-07-071,8551,8551,8101,8101,4001,810
2020-07-061,7731,8551,7731,8551,4001,855
2020-07-031,8621,8881,8501,8531,8001,853
2020-07-021,8821,8911,8551,8712,0001,871
2020-07-011,8531,8901,8501,8862,1001,886
2020-06-301,8731,8731,8731,8731,0001,873
2020-06-291,9091,9471,9091,9131,0001,913
2020-06-261,9051,9101,9001,9011,1001,901
2020-06-251,9181,9181,9061,9184,7001,918
2020-06-241,8901,9031,8851,9011,2001,901
2020-06-231,9161,9231,9081,9081,1001,908
2020-06-221,9101,9101,9001,9081,1001,908
2020-06-191,9431,9441,9031,9256,6001,925
2020-06-181,8861,8861,8761,8826001,882
2020-06-171,8801,8801,8621,8761,0001,876
2020-06-161,8611,8671,8221,8671,9001,867
2020-06-151,8611,8661,8261,8602,0001,860
2020-06-121,8201,8491,7761,8492,6001,849
2020-06-111,8201,8351,8051,8252,8001,825
2020-06-101,7841,8211,7841,8201,8001,820
2020-06-091,7831,7831,7541,7823,4001,782
2020-06-081,7551,7651,7551,7652001,765
2020-06-05---1,784-1,784
2020-06-041,7601,7841,7601,7844001,784
2020-06-031,7601,7601,7601,7601001,760
2020-06-021,7681,7701,7501,7701,4001,770
2020-06-011,7351,7681,7351,7686001,768
2020-05-291,7691,7881,7531,7655,5001,765
2020-05-281,7701,8491,7661,8497,1001,849
2020-05-27---1,770-1,770
2020-05-261,7771,7771,7201,7706001,770
2020-05-251,7801,7801,7651,7704,7001,770
2020-05-221,7301,7531,7301,7442,4001,744
2020-05-211,7201,7241,7151,7241,1001,724
2020-05-201,7201,7201,7171,7173001,717
2020-05-191,6391,7141,5691,6815,2001,681
2020-05-181,7301,7301,6391,6391,5001,639
2020-05-15---1,731-1,731
2020-05-14---1,731-1,731
2020-05-131,7491,7491,7221,7311,2001,731
2020-05-121,7251,7431,7101,7439001,743
2020-05-111,7231,7601,7231,7357,1001,735
2020-05-081,7351,7771,7201,7633,3001,763
2020-05-071,7231,7551,7191,7344,8001,734
2020-05-011,7751,7751,7631,7635001,763
2020-04-301,7841,7841,7501,7751,0001,775
2020-04-281,7491,7491,7011,7461,4001,746
2020-04-271,7991,7991,7501,7504,2001,750
2020-04-241,7391,7501,7311,7501,7001,750
2020-04-231,7401,7401,7061,7222,4001,722
2020-04-221,6991,7001,6991,7001,0001,700
2020-04-211,7091,7091,6681,6947001,694
2020-04-201,7061,7061,6561,6698001,669
2020-04-17---1,706-1,706
2020-04-161,6171,7491,6171,7066,3001,706
2020-04-151,7331,7371,7331,7371,7001,737
2020-04-141,7201,7301,7201,7303001,730
2020-04-131,7201,7281,7201,7283001,728
2020-04-101,7201,7301,7201,7303001,730
2020-04-091,7201,7201,7201,7201001,720
2020-04-081,7331,7331,7261,7261,0001,726
2020-04-071,7301,7301,7261,7263001,726
2020-04-061,6841,7301,6841,7303001,730
2020-04-031,7551,7551,6701,7085001,708
2020-04-021,7641,7641,7641,7641001,764
2020-04-011,7641,7641,7371,7373,1001,737
2020-03-311,7151,7501,7121,7441,6001,744
2020-03-301,7011,7101,7001,7051,7001,705
2020-03-271,7861,7941,7611,7853,8001,785
2020-03-261,7701,7871,7341,7861,3001,786
2020-03-251,8181,8181,7631,7764,8001,776
2020-03-241,6051,6581,6051,65824,1001,658
2020-03-231,6031,6031,5911,5913001,591
2020-03-191,5501,5531,5251,5534,1001,553
2020-03-181,4851,5251,4851,5257001,525
2020-03-171,4301,4801,4301,4807001,480
2020-03-161,5501,5991,5501,5801,4001,580
2020-03-131,4061,5301,4051,5235,1001,523
2020-03-121,5921,6171,5501,5864,6001,586
2020-03-111,7041,7521,6001,6001,2001,600
2020-03-101,6001,7131,5701,71312,5001,713
2020-03-091,7401,7761,6101,6595,7001,659
2020-03-061,7701,7861,7501,7802,6001,780
2020-03-051,8071,8081,7801,7805001,780
2020-03-041,7701,8061,7701,7908001,790
2020-03-031,7981,8501,7981,8102,6001,810
2020-03-021,7381,7981,6781,79813,1001,798
2020-02-281,7911,7911,7381,7384,5001,738
2020-02-271,9821,9821,8311,8317,2001,831
2020-02-261,9931,9981,9811,9816001,981
2020-02-252,0712,0711,9052,0295,5002,029
2020-02-212,0762,0782,0652,0782,0002,078
2020-02-202,0682,0792,0682,0792,7002,079
2020-02-192,0692,0692,0632,0661,6002,066
2020-02-182,0752,0752,0502,0713,2002,071
2020-02-172,0752,0762,0412,0763,7002,076
2020-02-142,0572,0802,0572,0782,3002,078
2020-02-132,0492,0582,0372,0575,8002,057
2020-02-122,0492,0502,0372,0506,4002,050
2020-02-102,0492,0492,0172,0171,8002,017
2020-02-072,0182,0521,9992,0527,3002,052
2020-02-062,0212,0212,0012,0194,9002,019
2020-02-052,0002,0111,9802,0113,4002,011
2020-02-042,0102,0501,9872,0507002,050
2020-02-031,9922,0201,9922,0175002,017
2020-01-312,0122,0342,0022,0341,1002,034
2020-01-302,0362,0452,0292,0458,4002,045
2020-01-292,0252,0262,0092,0262,0002,026
2020-01-282,0062,0061,9812,0031,1002,003
2020-01-272,0382,0381,9882,0333,1002,033
2020-01-242,0552,0551,9952,0292,3002,029
2020-01-232,0592,0602,0502,0554,3002,055
2020-01-222,0002,0611,9982,0616,8002,061
2020-01-212,0002,0562,0002,0155,5002,015
2020-01-201,9871,9961,9791,9962,7001,996
2020-01-171,9821,9851,9761,9851,1001,985
2020-01-161,9651,9791,9651,9791,0001,979
2020-01-151,9521,9751,9521,9723,7001,972
2020-01-141,9321,9601,9301,9406,7001,940
2020-01-101,9351,9431,9211,9224,3001,922
2020-01-091,9291,9401,9221,93211,2001,932
2020-01-081,9771,9981,9581,9692,8001,969
2020-01-071,9801,9991,9801,9803,7001,980
2020-01-061,9741,9781,9621,9782,7001,978

分割・併合履歴 ： [2018-09-26]1株→0.2株