8085 ナラサキ産業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	-	-	-	2,166	-	2,166
2021-12-29	2,140	2,173	2,123	2,166	400	2,166
2021-12-28	2,120	2,149	2,120	2,130	7,400	2,130
2021-12-27	2,179	2,179	2,170	2,170	1,800	2,170
2021-12-24	2,187	2,188	2,150	2,170	800	2,170
2021-12-23	2,150	2,150	2,150	2,150	600	2,150
2021-12-22	2,160	2,189	2,150	2,150	1,100	2,150
2021-12-21	2,124	2,159	2,124	2,159	500	2,159
2021-12-20	2,152	2,170	2,152	2,160	800	2,160
2021-12-17	2,179	2,179	2,179	2,179	100	2,179
2021-12-16	2,181	2,181	2,181	2,181	400	2,181
2021-12-15	2,181	2,181	2,151	2,181	1,000	2,181
2021-12-14	-	-	-	2,199	-	2,199
2021-12-13	2,157	2,199	2,157	2,199	400	2,199
2021-12-10	2,195	2,195	2,195	2,195	100	2,195
2021-12-09	2,138	2,178	2,138	2,178	600	2,178
2021-12-08	2,188	2,188	2,188	2,188	200	2,188
2021-12-07	2,200	2,200	2,190	2,190	400	2,190
2021-12-06	2,181	2,199	2,181	2,199	1,300	2,199
2021-12-03	2,150	2,180	2,150	2,180	200	2,180
2021-12-02	2,170	2,185	2,135	2,157	1,800	2,157
2021-12-01	-	-	-	2,120	-	2,120
2021-11-30	2,120	2,120	2,120	2,120	200	2,120
2021-11-29	2,102	2,216	2,102	2,216	1,400	2,216
2021-11-26	2,144	2,211	2,144	2,186	1,800	2,186
2021-11-25	2,201	2,219	2,192	2,192	4,900	2,192
2021-11-24	2,178	2,202	2,178	2,202	3,300	2,202
2021-11-22	2,157	2,178	2,156	2,178	1,700	2,178
2021-11-19	2,155	2,180	2,151	2,156	1,800	2,156
2021-11-18	2,129	2,150	2,124	2,150	400	2,150
2021-11-17	2,120	2,150	2,120	2,142	4,600	2,142
2021-11-16	-	-	-	2,070	-	2,070
2021-11-15	2,070	2,070	2,070	2,070	500	2,070
2021-11-12	2,052	2,099	2,052	2,068	1,400	2,068
2021-11-11	2,088	2,099	2,082	2,099	500	2,099
2021-11-10	2,088	2,088	2,088	2,088	400	2,088
2021-11-09	2,118	2,118	2,118	2,118	300	2,118
2021-11-08	2,080	2,119	2,080	2,113	1,500	2,113
2021-11-05	2,085	2,099	2,085	2,099	700	2,099
2021-11-04	2,085	2,085	2,085	2,085	100	2,085
2021-11-02	2,098	2,098	2,073	2,092	500	2,092
2021-11-01	2,081	2,100	2,081	2,100	1,600	2,100
2021-10-29	-	-	-	2,081	-	2,081
2021-10-28	2,081	2,081	2,081	2,081	100	2,081
2021-10-27	2,101	2,138	2,081	2,081	2,900	2,081
2021-10-26	2,140	2,145	2,117	2,145	300	2,145
2021-10-25	2,168	2,168	2,168	2,168	2,200	2,168
2021-10-22	2,146	2,146	2,133	2,144	600	2,144
2021-10-21	2,144	2,146	2,112	2,146	600	2,146
2021-10-20	2,148	2,149	2,126	2,126	800	2,126
2021-10-19	2,134	2,139	2,107	2,139	600	2,139
2021-10-18	2,117	2,149	2,089	2,135	2,600	2,135
2021-10-15	2,125	2,135	2,125	2,135	200	2,135
2021-10-14	-	-	-	2,136	-	2,136
2021-10-13	2,165	2,166	2,091	2,136	4,500	2,136
2021-10-12	2,109	2,138	2,105	2,115	3,700	2,115
2021-10-11	2,108	2,171	2,108	2,159	600	2,159
2021-10-08	2,116	2,116	2,116	2,116	100	2,116
2021-10-07	2,135	2,135	2,135	2,135	100	2,135
2021-10-06	2,121	2,135	2,121	2,135	300	2,135
2021-10-05	2,151	2,151	2,111	2,121	500	2,121
2021-10-04	2,066	2,164	2,066	2,156	3,700	2,156
2021-10-01	2,080	2,107	2,060	2,066	2,600	2,066
2021-09-30	2,109	2,109	2,100	2,100	500	2,100
2021-09-29	2,090	2,100	2,090	2,100	300	2,100
2021-09-28	2,113	2,113	2,113	2,113	100	2,113
2021-09-27	2,198	2,198	2,085	2,132	6,500	2,132
2021-09-24	2,120	2,130	2,105	2,129	1,100	2,129
2021-09-22	2,130	2,130	2,108	2,108	800	2,108
2021-09-21	2,147	2,147	2,101	2,130	1,100	2,130
2021-09-17	2,120	2,120	2,120	2,120	300	2,120
2021-09-16	2,120	2,120	2,120	2,120	200	2,120
2021-09-15	2,112	2,113	2,112	2,113	200	2,113
2021-09-14	2,112	2,112	2,112	2,112	200	2,112
2021-09-13	2,112	2,112	2,090	2,112	500	2,112
2021-09-10	2,112	2,112	2,112	2,112	100	2,112
2021-09-09	2,093	2,093	2,093	2,093	100	2,093
2021-09-08	2,073	2,093	2,073	2,093	200	2,093
2021-09-07	2,096	2,114	2,060	2,113	2,600	2,113
2021-09-06	2,089	2,093	2,058	2,093	1,100	2,093
2021-09-03	2,085	2,085	2,060	2,084	500	2,084
2021-09-02	2,085	2,085	2,085	2,085	100	2,085
2021-09-01	2,071	2,114	2,032	2,096	1,500	2,096
2021-08-31	2,071	2,100	2,071	2,084	600	2,084
2021-08-30	2,095	2,095	2,071	2,071	400	2,071
2021-08-27	2,082	2,102	2,069	2,102	500	2,102
2021-08-26	2,127	2,127	2,082	2,082	800	2,082
2021-08-25	2,127	2,127	2,091	2,091	2,700	2,091
2021-08-24	2,110	2,120	2,105	2,120	900	2,120
2021-08-23	2,094	2,094	2,089	2,094	400	2,094
2021-08-20	2,097	2,097	2,075	2,097	1,000	2,097
2021-08-19	2,066	2,111	2,061	2,068	700	2,068
2021-08-18	2,065	2,130	2,061	2,130	2,500	2,130
2021-08-17	2,090	2,100	2,090	2,100	600	2,100
2021-08-16	2,040	2,099	2,040	2,099	600	2,099
2021-08-13	2,070	2,070	2,070	2,070	200	2,070
2021-08-12	2,050	2,080	2,050	2,080	200	2,080
2021-08-11	2,050	2,050	2,050	2,050	100	2,050
2021-08-10	2,020	2,100	2,020	2,100	3,700	2,100
2021-08-06	2,015	2,049	2,015	2,049	500	2,049
2021-08-05	2,044	2,045	2,044	2,045	300	2,045
2021-08-04	2,020	2,089	2,010	2,050	7,400	2,050
2021-08-03	2,120	2,140	2,120	2,120	600	2,120
2021-08-02	2,099	2,126	2,098	2,121	1,300	2,121
2021-07-30	2,104	2,104	2,090	2,104	700	2,104
2021-07-29	2,103	2,115	2,103	2,115	200	2,115
2021-07-28	-	-	-	2,103	-	2,103
2021-07-27	2,104	2,104	2,103	2,103	300	2,103
2021-07-26	2,095	2,120	2,088	2,106	4,200	2,106
2021-07-21	2,133	2,189	2,130	2,145	3,400	2,145
2021-07-20	2,112	2,150	2,112	2,141	1,500	2,141
2021-07-19	2,128	2,128	2,112	2,112	200	2,112
2021-07-16	2,071	2,173	2,070	2,148	1,100	2,148
2021-07-15	2,066	2,093	2,065	2,071	700	2,071
2021-07-14	2,060	2,071	2,060	2,071	200	2,071
2021-07-13	2,090	2,116	2,020	2,089	1,800	2,089
2021-07-12	2,080	2,080	2,075	2,080	700	2,080
2021-07-09	2,052	2,052	2,040	2,052	800	2,052
2021-07-08	2,054	2,054	2,052	2,052	300	2,052
2021-07-07	2,061	2,061	2,040	2,042	600	2,042
2021-07-06	2,064	2,064	2,064	2,064	200	2,064
2021-07-05	-	-	-	2,080	-	2,080
2021-07-02	-	-	-	2,080	-	2,080
2021-07-01	2,091	2,091	2,080	2,080	200	2,080
2021-06-30	2,090	2,091	2,090	2,091	200	2,091
2021-06-29	2,121	2,121	2,118	2,118	200	2,118
2021-06-28	-	-	-	2,146	-	2,146
2021-06-25	2,152	2,152	2,146	2,146	2,400	2,146
2021-06-24	2,113	2,150	2,080	2,150	2,300	2,150
2021-06-23	2,081	2,113	2,068	2,079	1,800	2,079
2021-06-22	2,096	2,096	2,078	2,078	300	2,078
2021-06-21	2,061	2,061	2,011	2,017	2,100	2,017
2021-06-18	-	-	-	2,061	-	2,061
2021-06-17	2,061	2,070	2,061	2,061	500	2,061
2021-06-16	2,091	2,127	2,022	2,109	2,900	2,109
2021-06-15	2,087	2,087	2,087	2,087	100	2,087
2021-06-14	2,160	2,160	2,121	2,121	600	2,121
2021-06-11	2,109	2,110	2,108	2,110	400	2,110
2021-06-10	2,119	2,120	2,113	2,115	600	2,115
2021-06-09	-	-	-	2,120	-	2,120
2021-06-08	2,111	2,120	2,111	2,120	700	2,120
2021-06-07	2,149	2,149	2,110	2,111	1,100	2,111
2021-06-04	2,126	2,146	2,097	2,097	1,900	2,097
2021-06-03	2,120	2,136	2,120	2,123	700	2,123
2021-06-02	2,120	2,133	2,120	2,133	500	2,133
2021-06-01	2,120	2,120	2,098	2,120	500	2,120
2021-05-31	2,127	2,129	2,127	2,129	200	2,129
2021-05-28	2,124	2,136	2,124	2,132	300	2,132
2021-05-27	2,100	2,145	2,045	2,131	2,600	2,131
2021-05-26	2,147	2,147	2,142	2,142	400	2,142
2021-05-25	2,193	2,193	2,130	2,162	2,700	2,162
2021-05-24	2,128	2,150	2,117	2,150	2,200	2,150
2021-05-21	2,086	2,101	2,083	2,101	3,700	2,101
2021-05-20	2,065	2,070	2,063	2,070	2,900	2,070
2021-05-19	2,051	2,070	2,051	2,070	600	2,070
2021-05-18	2,030	2,051	2,030	2,051	700	2,051
2021-05-17	2,044	2,044	2,030	2,030	400	2,030
2021-05-14	2,038	2,078	2,038	2,078	700	2,078
2021-05-13	2,023	2,049	2,023	2,049	500	2,049
2021-05-12	2,026	2,034	2,010	2,015	700	2,015
2021-05-11	2,025	2,050	2,025	2,050	1,100	2,050
2021-05-10	2,030	2,050	2,030	2,035	800	2,035
2021-05-07	2,007	2,056	2,007	2,040	1,400	2,040
2021-05-06	2,020	2,070	2,005	2,005	2,400	2,005
2021-04-30	2,058	2,058	2,040	2,049	300	2,049
2021-04-28	2,044	2,069	2,044	2,069	200	2,069
2021-04-27	2,060	2,065	2,030	2,065	700	2,065
2021-04-26	2,076	2,076	2,066	2,069	2,600	2,069
2021-04-23	2,012	2,029	2,012	2,029	600	2,029
2021-04-22	2,021	2,022	1,993	2,022	500	2,022
2021-04-21	1,997	2,023	1,997	1,997	800	1,997
2021-04-20	-	-	-	1,990	-	1,990
2021-04-19	-	-	-	1,990	-	1,990
2021-04-16	2,020	2,020	1,990	1,990	600	1,990
2021-04-15	1,975	1,980	1,975	1,980	200	1,980
2021-04-14	2,001	2,001	1,980	1,980	2,200	1,980
2021-04-13	2,003	2,003	2,003	2,003	100	2,003
2021-04-12	2,023	2,023	2,023	2,023	100	2,023
2021-04-09	2,055	2,055	2,011	2,023	1,000	2,023
2021-04-08	2,022	2,069	2,021	2,055	600	2,055
2021-04-07	2,030	2,045	2,022	2,022	400	2,022
2021-04-06	2,022	2,061	2,022	2,051	1,000	2,051
2021-04-05	2,001	2,058	2,000	2,058	1,000	2,058
2021-04-02	2,021	2,030	1,982	2,030	3,000	2,030
2021-04-01	2,057	2,057	2,037	2,037	500	2,037
2021-03-31	2,051	2,118	2,050	2,057	1,200	2,057
2021-03-30	2,142	2,142	2,051	2,051	700	2,051
2021-03-29	2,120	2,152	2,120	2,152	500	2,152
2021-03-26	2,152	2,152	2,114	2,114	300	2,114
2021-03-25	2,137	2,191	2,121	2,159	5,400	2,159
2021-03-24	2,188	2,188	2,168	2,187	1,000	2,187
2021-03-23	2,229	2,229	2,179	2,179	600	2,179
2021-03-22	2,220	2,220	2,171	2,184	7,300	2,184
2021-03-19	2,124	2,169	2,121	2,165	1,900	2,165
2021-03-18	2,050	2,150	2,049	2,130	2,700	2,130
2021-03-17	2,010	2,060	2,010	2,045	1,500	2,045
2021-03-16	2,065	2,065	2,004	2,004	2,600	2,004
2021-03-15	2,065	2,065	2,019	2,065	500	2,065
2021-03-12	2,044	2,066	2,032	2,065	400	2,065
2021-03-11	2,012	2,044	2,012	2,044	300	2,044
2021-03-10	2,031	2,031	2,012	2,012	300	2,012
2021-03-09	2,031	2,031	2,031	2,031	100	2,031
2021-03-08	2,045	2,045	2,031	2,031	300	2,031
2021-03-05	2,018	2,045	2,006	2,045	1,000	2,045
2021-03-04	2,046	2,046	2,045	2,045	300	2,045
2021-03-03	2,041	2,073	2,041	2,059	600	2,059
2021-03-02	2,070	2,070	2,041	2,041	700	2,041
2021-03-01	2,081	2,100	2,066	2,070	1,900	2,070
2021-02-26	2,093	2,093	2,036	2,082	1,500	2,082
2021-02-25	2,095	2,100	2,095	2,100	2,500	2,100
2021-02-24	2,074	2,074	2,050	2,074	1,000	2,074
2021-02-22	2,095	2,095	2,055	2,055	900	2,055
2021-02-19	2,051	2,099	2,049	2,065	1,300	2,065
2021-02-18	2,051	2,096	2,050	2,050	800	2,050
2021-02-17	2,054	2,099	2,050	2,097	2,200	2,097
2021-02-16	2,104	2,117	2,100	2,100	1,100	2,100
2021-02-15	2,107	2,139	2,107	2,139	1,400	2,139
2021-02-12	2,110	2,158	2,110	2,153	2,100	2,153
2021-02-10	2,163	2,163	2,063	2,160	3,100	2,160
2021-02-09	2,122	2,166	2,116	2,166	800	2,166
2021-02-08	2,156	2,160	2,150	2,160	1,100	2,160
2021-02-05	2,166	2,166	2,116	2,166	800	2,166
2021-02-04	2,172	2,172	2,166	2,166	500	2,166
2021-02-03	2,183	2,183	2,149	2,172	1,000	2,172
2021-02-02	2,188	2,188	2,188	2,188	100	2,188
2021-02-01	2,166	2,209	2,151	2,174	1,700	2,174
2021-01-29	2,190	2,217	2,190	2,216	3,400	2,216
2021-01-28	2,187	2,219	2,141	2,190	1,200	2,190
2021-01-27	2,217	2,217	2,114	2,216	5,800	2,216
2021-01-26	2,180	2,220	2,180	2,219	3,300	2,219
2021-01-25	2,200	2,237	2,133	2,230	7,300	2,230
2021-01-22	2,152	2,200	2,141	2,191	4,900	2,191
2021-01-21	2,140	2,159	2,134	2,155	1,500	2,155
2021-01-20	2,141	2,141	2,131	2,139	800	2,139
2021-01-19	2,092	2,137	2,092	2,137	300	2,137
2021-01-18	2,090	2,130	2,090	2,120	1,300	2,120
2021-01-15	2,135	2,140	2,114	2,140	400	2,140
2021-01-14	2,112	2,135	2,112	2,135	300	2,135
2021-01-13	2,100	2,135	2,100	2,130	800	2,130
2021-01-12	2,146	2,150	2,146	2,150	600	2,150
2021-01-08	2,140	2,150	2,140	2,148	300	2,148
2021-01-07	2,127	2,153	2,125	2,153	500	2,153
2021-01-06	2,118	2,159	2,118	2,141	700	2,141
2021-01-05	2,150	2,170	2,133	2,145	3,100	2,145
2021-01-04	2,146	2,168	2,146	2,146	400	2,146

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