8085 ナラサキ産業(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 280 | 290 | 280 | 290 | 10,000 | 1,450 |
| 1985-12-27 | 276 | 280 | 276 | 280 | 18,000 | 1,400 |
| 1985-12-26 | 275 | 275 | 275 | 275 | 6,000 | 1,375 |
| 1985-12-25 | 272 | 275 | 272 | 273 | 12,000 | 1,365 |
| 1985-12-24 | 272 | 273 | 271 | 273 | 14,000 | 1,365 |
| 1985-12-23 | 272 | 273 | 272 | 273 | 5,000 | 1,365 |
| 1985-12-21 | 274 | 275 | 274 | 275 | 8,000 | 1,375 |
| 1985-12-20 | 274 | 275 | 271 | 275 | 5,000 | 1,375 |
| 1985-12-19 | 275 | 275 | 271 | 274 | 22,000 | 1,370 |
| 1985-12-18 | 275 | 275 | 275 | 275 | 10,000 | 1,375 |
| 1985-12-17 | 283 | 283 | 275 | 275 | 8,000 | 1,375 |
| 1985-12-16 | 285 | 285 | 282 | 282 | 6,000 | 1,410 |
| 1985-12-13 | 282 | 282 | 282 | 282 | 3,000 | 1,410 |
| 1985-12-12 | 286 | 286 | 275 | 275 | 21,000 | 1,375 |
| 1985-12-11 | 277 | 290 | 277 | 281 | 20,000 | 1,405 |
| 1985-12-10 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 1985-12-09 | 275 | 275 | 273 | 275 | 6,000 | 1,375 |
| 1985-12-07 | 275 | 275 | 274 | 274 | 6,000 | 1,370 |
| 1985-12-05 | 277 | 277 | 277 | 277 | 14,000 | 1,385 |
| 1985-12-04 | 278 | 278 | 275 | 275 | 11,000 | 1,375 |
| 1985-12-03 | 272 | 276 | 272 | 276 | 4,000 | 1,380 |
| 1985-12-02 | 271 | 275 | 271 | 271 | 16,000 | 1,355 |
| 1985-11-30 | 270 | 273 | 270 | 270 | 14,000 | 1,350 |
| 1985-11-29 | 273 | 273 | 270 | 270 | 15,000 | 1,350 |
| 1985-11-28 | 271 | 272 | 270 | 270 | 25,000 | 1,350 |
| 1985-11-27 | 276 | 276 | 273 | 273 | 10,000 | 1,365 |
| 1985-11-26 | 275 | 275 | 275 | 275 | 11,000 | 1,375 |
| 1985-11-25 | 273 | 273 | 273 | 273 | 2,000 | 1,365 |
| 1985-11-21 | 280 | 280 | 271 | 271 | 14,000 | 1,355 |
| 1985-11-20 | 275 | 280 | 275 | 280 | 3,000 | 1,400 |
| 1985-11-19 | 281 | 282 | 275 | 275 | 8,000 | 1,375 |
| 1985-11-18 | 283 | 283 | 282 | 282 | 6,000 | 1,410 |
| 1985-11-16 | 280 | 280 | 273 | 273 | 6,000 | 1,365 |
| 1985-11-15 | 273 | 280 | 272 | 280 | 11,000 | 1,400 |
| 1985-11-14 | 286 | 286 | 285 | 285 | 10,000 | 1,425 |
| 1985-11-13 | 278 | 285 | 278 | 285 | 14,000 | 1,425 |
| 1985-11-12 | 276 | 276 | 275 | 276 | 8,000 | 1,380 |
| 1985-11-11 | 271 | 273 | 271 | 272 | 35,000 | 1,360 |
| 1985-11-08 | 285 | 286 | 280 | 280 | 17,000 | 1,400 |
| 1985-11-07 | 286 | 287 | 286 | 286 | 13,000 | 1,430 |
| 1985-11-05 | 290 | 290 | 287 | 287 | 5,000 | 1,435 |
| 1985-11-01 | 280 | 286 | 280 | 286 | 16,000 | 1,430 |
| 1985-10-31 | 280 | 281 | 280 | 280 | 9,000 | 1,400 |
| 1985-10-30 | 280 | 280 | 280 | 280 | 6,000 | 1,400 |
| 1985-10-29 | 280 | 280 | 280 | 280 | 7,000 | 1,400 |
| 1985-10-28 | 281 | 286 | 281 | 286 | 2,000 | 1,430 |
| 1985-10-26 | 286 | 286 | 284 | 284 | 3,000 | 1,420 |
| 1985-10-25 | 288 | 290 | 286 | 286 | 9,000 | 1,430 |
| 1985-10-24 | 295 | 295 | 285 | 286 | 16,000 | 1,430 |
| 1985-10-23 | 298 | 298 | 295 | 295 | 5,000 | 1,475 |
| 1985-10-22 | 305 | 305 | 300 | 300 | 31,000 | 1,500 |
| 1985-10-21 | 303 | 305 | 300 | 305 | 46,000 | 1,525 |
| 1985-10-19 | 289 | 296 | 289 | 296 | 20,000 | 1,480 |
| 1985-10-18 | 280 | 289 | 280 | 289 | 12,000 | 1,445 |
| 1985-10-17 | 290 | 290 | 288 | 288 | 14,000 | 1,440 |
| 1985-10-15 | 300 | 303 | 290 | 290 | 38,000 | 1,450 |
| 1985-10-14 | 303 | 303 | 300 | 300 | 18,000 | 1,500 |
| 1985-10-11 | 294 | 298 | 294 | 298 | 3,000 | 1,490 |
| 1985-10-09 | 308 | 308 | 293 | 293 | 31,000 | 1,465 |
| 1985-10-08 | 294 | 310 | 294 | 309 | 72,000 | 1,545 |
| 1985-10-07 | 292 | 293 | 292 | 293 | 10,000 | 1,465 |
| 1985-10-05 | 293 | 293 | 293 | 293 | 6,000 | 1,465 |
| 1985-10-04 | 290 | 295 | 285 | 285 | 23,000 | 1,425 |
| 1985-10-03 | 285 | 290 | 285 | 290 | 16,000 | 1,450 |
| 1985-10-02 | 286 | 286 | 282 | 283 | 5,000 | 1,415 |
| 1985-10-01 | 291 | 295 | 286 | 286 | 26,000 | 1,430 |
| 1985-09-30 | 295 | 295 | 290 | 290 | 10,000 | 1,450 |
| 1985-09-28 | 282 | 292 | 282 | 292 | 7,000 | 1,460 |
| 1985-09-27 | 294 | 295 | 280 | 282 | 24,000 | 1,410 |
| 1985-09-26 | 290 | 295 | 290 | 292 | 35,000 | 1,460 |
| 1985-09-25 | 275 | 280 | 271 | 280 | 39,000 | 1,400 |
| 1985-09-24 | 275 | 280 | 273 | 273 | 24,000 | 1,365 |
| 1985-09-21 | 276 | 276 | 276 | 276 | 1,000 | 1,380 |
| 1985-09-20 | 276 | 280 | 274 | 280 | 14,000 | 1,400 |
| 1985-09-19 | 274 | 276 | 274 | 275 | 31,000 | 1,375 |
| 1985-09-18 | 280 | 280 | 275 | 275 | 20,000 | 1,375 |
| 1985-09-17 | 282 | 285 | 275 | 275 | 24,000 | 1,375 |
| 1985-09-13 | 287 | 287 | 279 | 279 | 78,000 | 1,395 |
| 1985-09-12 | 285 | 285 | 285 | 285 | 4,000 | 1,425 |
| 1985-09-10 | 274 | 274 | 274 | 274 | 3,000 | 1,370 |
| 1985-09-09 | 273 | 273 | 270 | 270 | 9,000 | 1,350 |
| 1985-09-07 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 1985-09-06 | 281 | 281 | 281 | 281 | 3,000 | 1,405 |
| 1985-09-05 | 285 | 285 | 281 | 281 | 3,000 | 1,405 |
| 1985-09-04 | 278 | 278 | 278 | 278 | 7,000 | 1,390 |
| 1985-09-03 | 282 | 282 | 280 | 280 | 5,000 | 1,400 |
| 1985-09-02 | 290 | 290 | 282 | 282 | 2,000 | 1,410 |
| 1985-08-30 | 285 | 285 | 285 | 285 | 4,000 | 1,425 |
| 1985-08-29 | 281 | 281 | 278 | 278 | 24,000 | 1,390 |
| 1985-08-28 | 283 | 283 | 278 | 278 | 24,000 | 1,390 |
| 1985-08-27 | 286 | 286 | 280 | 280 | 21,000 | 1,400 |
| 1985-08-26 | 290 | 290 | 281 | 286 | 13,000 | 1,430 |
| 1985-08-24 | 286 | 286 | 286 | 286 | 3,000 | 1,430 |
| 1985-08-23 | 298 | 298 | 290 | 290 | 27,000 | 1,450 |
| 1985-08-22 | 283 | 284 | 282 | 284 | 15,000 | 1,420 |
| 1985-08-21 | 298 | 299 | 290 | 290 | 37,000 | 1,450 |
| 1985-08-20 | 300 | 300 | 295 | 300 | 19,000 | 1,500 |
| 1985-08-19 | 292 | 299 | 292 | 299 | 18,000 | 1,495 |
| 1985-08-16 | 290 | 295 | 281 | 295 | 31,000 | 1,475 |
| 1985-08-14 | 295 | 295 | 290 | 290 | 6,000 | 1,450 |
| 1985-08-13 | 299 | 299 | 296 | 296 | 15,000 | 1,480 |
| 1985-08-12 | 300 | 300 | 280 | 280 | 31,000 | 1,400 |
| 1985-08-09 | 275 | 275 | 273 | 275 | 18,000 | 1,375 |
| 1985-08-08 | 275 | 277 | 265 | 270 | 39,000 | 1,350 |
| 1985-08-07 | 285 | 286 | 281 | 281 | 13,000 | 1,405 |
| 1985-08-06 | 291 | 291 | 285 | 285 | 8,000 | 1,425 |
| 1985-08-05 | 292 | 292 | 287 | 287 | 4,000 | 1,435 |
| 1985-08-03 | 299 | 300 | 293 | 300 | 4,000 | 1,500 |
| 1985-08-02 | 288 | 298 | 288 | 298 | 13,000 | 1,490 |
| 1985-08-01 | 296 | 296 | 291 | 291 | 32,000 | 1,455 |
| 1985-07-31 | 304 | 304 | 298 | 298 | 27,000 | 1,490 |
| 1985-07-30 | 313 | 313 | 308 | 308 | 65,000 | 1,540 |
| 1985-07-29 | 309 | 310 | 303 | 303 | 112,000 | 1,515 |
| 1985-07-27 | 303 | 305 | 291 | 291 | 60,000 | 1,455 |
| 1985-07-26 | 311 | 311 | 301 | 305 | 44,000 | 1,525 |
| 1985-07-25 | 319 | 319 | 310 | 312 | 64,000 | 1,560 |
| 1985-07-24 | 329 | 330 | 315 | 320 | 265,000 | 1,600 |
| 1985-07-23 | 307 | 330 | 307 | 319 | 430,000 | 1,595 |
| 1985-07-22 | 301 | 306 | 300 | 304 | 80,000 | 1,520 |
| 1985-07-20 | 297 | 300 | 295 | 300 | 41,000 | 1,500 |
| 1985-07-19 | 303 | 303 | 291 | 291 | 74,000 | 1,455 |
| 1985-07-18 | 296 | 308 | 296 | 303 | 154,000 | 1,515 |
| 1985-07-17 | 293 | 295 | 290 | 295 | 82,000 | 1,475 |
| 1985-07-16 | 295 | 296 | 290 | 292 | 92,000 | 1,460 |
| 1985-07-15 | 294 | 297 | 285 | 292 | 132,000 | 1,460 |
| 1985-07-12 | 287 | 290 | 281 | 290 | 49,000 | 1,450 |
| 1985-07-11 | 295 | 295 | 283 | 286 | 56,000 | 1,430 |
| 1985-07-10 | 280 | 295 | 275 | 295 | 187,000 | 1,475 |
| 1985-07-09 | 280 | 282 | 273 | 282 | 28,000 | 1,410 |
| 1985-07-08 | 291 | 291 | 283 | 283 | 46,000 | 1,415 |
| 1985-07-06 | 290 | 296 | 288 | 288 | 124,000 | 1,440 |
| 1985-07-05 | 272 | 288 | 270 | 283 | 101,000 | 1,415 |
| 1985-07-04 | 265 | 271 | 265 | 269 | 38,000 | 1,345 |
| 1985-07-03 | 263 | 263 | 262 | 262 | 3,000 | 1,310 |
| 1985-07-02 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 1985-07-01 | 261 | 261 | 260 | 261 | 17,000 | 1,305 |
| 1985-06-29 | 260 | 261 | 260 | 260 | 6,000 | 1,300 |
| 1985-06-27 | 262 | 262 | 257 | 257 | 14,000 | 1,285 |
| 1985-06-26 | 261 | 267 | 261 | 267 | 9,000 | 1,335 |
| 1985-06-24 | 265 | 265 | 256 | 256 | 5,000 | 1,280 |
| 1985-06-22 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 1985-06-21 | 268 | 268 | 254 | 254 | 32,000 | 1,270 |
| 1985-06-20 | 268 | 268 | 268 | 268 | 2,000 | 1,340 |
| 1985-06-19 | 261 | 268 | 258 | 258 | 27,000 | 1,290 |
| 1985-06-18 | 255 | 267 | 255 | 257 | 16,000 | 1,285 |
| 1985-06-15 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 1985-06-14 | 256 | 256 | 253 | 253 | 23,000 | 1,265 |
| 1985-06-13 | 260 | 260 | 255 | 260 | 8,000 | 1,300 |
| 1985-06-12 | 270 | 270 | 260 | 260 | 16,000 | 1,300 |
| 1985-06-11 | 265 | 270 | 265 | 270 | 27,000 | 1,350 |
| 1985-06-10 | 264 | 264 | 261 | 264 | 5,000 | 1,320 |
| 1985-06-07 | 275 | 275 | 264 | 264 | 53,000 | 1,320 |
| 1985-06-06 | 259 | 268 | 255 | 268 | 268,000 | 1,340 |
| 1985-06-05 | 254 | 260 | 254 | 260 | 4,000 | 1,300 |
| 1985-06-04 | 253 | 253 | 253 | 253 | 3,000 | 1,265 |
| 1985-06-03 | 253 | 263 | 253 | 263 | 3,000 | 1,315 |
| 1985-05-31 | 261 | 263 | 260 | 263 | 22,000 | 1,315 |
| 1985-05-30 | 260 | 264 | 259 | 264 | 8,000 | 1,320 |
| 1985-05-29 | 259 | 260 | 253 | 253 | 9,000 | 1,265 |
| 1985-05-27 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 1985-05-25 | 260 | 260 | 258 | 258 | 3,000 | 1,290 |
| 1985-05-24 | 255 | 260 | 255 | 260 | 4,000 | 1,300 |
| 1985-05-23 | 265 | 265 | 253 | 253 | 19,000 | 1,265 |
| 1985-05-22 | 265 | 265 | 264 | 265 | 14,000 | 1,325 |
| 1985-05-21 | 264 | 267 | 253 | 267 | 10,000 | 1,335 |
| 1985-05-20 | 253 | 259 | 253 | 259 | 24,000 | 1,295 |
| 1985-05-18 | 252 | 252 | 252 | 252 | 4,000 | 1,260 |
| 1985-05-17 | 258 | 262 | 253 | 262 | 13,000 | 1,310 |
| 1985-05-16 | 256 | 256 | 256 | 256 | 14,000 | 1,280 |
| 1985-05-15 | 263 | 263 | 263 | 263 | 3,000 | 1,315 |
| 1985-05-14 | 268 | 268 | 262 | 263 | 19,000 | 1,315 |
| 1985-05-13 | 261 | 268 | 261 | 268 | 19,000 | 1,340 |
| 1985-05-10 | 257 | 260 | 257 | 258 | 13,000 | 1,290 |
| 1985-05-09 | 250 | 252 | 250 | 252 | 3,000 | 1,260 |
| 1985-05-08 | 255 | 255 | 250 | 250 | 9,000 | 1,250 |
| 1985-05-04 | 255 | 255 | 255 | 255 | 3,000 | 1,275 |
| 1985-05-02 | 253 | 253 | 250 | 250 | 3,000 | 1,250 |
| 1985-04-30 | 260 | 260 | 255 | 255 | 9,000 | 1,275 |
| 1985-04-27 | 257 | 263 | 255 | 263 | 9,000 | 1,315 |
| 1985-04-26 | 250 | 258 | 250 | 258 | 6,000 | 1,290 |
| 1985-04-25 | 241 | 241 | 241 | 241 | 8,000 | 1,205 |
| 1985-04-24 | 249 | 249 | 249 | 249 | 1,000 | 1,245 |
| 1985-04-23 | 243 | 243 | 241 | 241 | 38,000 | 1,205 |
| 1985-04-22 | 243 | 243 | 243 | 243 | 5,000 | 1,215 |
| 1985-04-20 | 243 | 243 | 241 | 243 | 18,000 | 1,215 |
| 1985-04-19 | 243 | 243 | 241 | 241 | 11,000 | 1,205 |
| 1985-04-18 | 244 | 244 | 243 | 243 | 4,000 | 1,215 |
| 1985-04-16 | 247 | 247 | 243 | 244 | 6,000 | 1,220 |
| 1985-04-15 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
| 1985-04-12 | 251 | 251 | 247 | 247 | 5,000 | 1,235 |
| 1985-04-11 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 1985-04-10 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
| 1985-04-09 | 242 | 247 | 242 | 247 | 16,000 | 1,235 |
| 1985-04-08 | 245 | 245 | 241 | 242 | 8,000 | 1,210 |
| 1985-04-04 | 250 | 250 | 250 | 250 | 6,000 | 1,250 |
| 1985-03-29 | 255 | 256 | 250 | 250 | 25,000 | 1,250 |
| 1985-03-28 | 250 | 250 | 250 | 250 | 7,000 | 1,250 |
| 1985-03-27 | 250 | 250 | 250 | 250 | 5,000 | 1,250 |
| 1985-03-26 | 250 | 260 | 250 | 260 | 14,000 | 1,300 |
| 1985-03-25 | 253 | 253 | 251 | 251 | 5,000 | 1,255 |
| 1985-03-23 | 251 | 256 | 251 | 253 | 8,000 | 1,265 |
| 1985-03-22 | 250 | 250 | 250 | 250 | 11,000 | 1,250 |
| 1985-03-20 | 259 | 260 | 259 | 260 | 25,000 | 1,300 |
| 1985-03-16 | 259 | 260 | 259 | 260 | 6,000 | 1,300 |
| 1985-03-15 | 258 | 260 | 253 | 260 | 29,000 | 1,300 |
| 1985-03-14 | 268 | 268 | 254 | 254 | 9,000 | 1,270 |
| 1985-03-12 | 258 | 258 | 253 | 253 | 8,000 | 1,265 |
| 1985-03-11 | 266 | 266 | 258 | 258 | 9,000 | 1,290 |
| 1985-03-08 | 260 | 270 | 258 | 270 | 42,000 | 1,350 |
| 1985-03-07 | 268 | 268 | 260 | 260 | 15,000 | 1,300 |
| 1985-03-06 | 270 | 270 | 270 | 270 | 5,000 | 1,350 |
| 1985-03-01 | 260 | 260 | 250 | 250 | 34,000 | 1,250 |
| 1985-02-28 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 1985-02-27 | 253 | 260 | 253 | 260 | 122,000 | 1,300 |
| 1985-02-26 | 260 | 260 | 250 | 250 | 38,000 | 1,250 |
| 1985-02-25 | 261 | 261 | 255 | 260 | 4,000 | 1,300 |
| 1985-02-23 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 1985-02-22 | 265 | 265 | 260 | 260 | 21,000 | 1,300 |
| 1985-02-21 | 265 | 265 | 265 | 265 | 10,000 | 1,325 |
| 1985-02-20 | 266 | 267 | 265 | 266 | 16,000 | 1,330 |
| 1985-02-19 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 1985-02-18 | 265 | 265 | 265 | 265 | 12,000 | 1,325 |
| 1985-02-16 | 270 | 270 | 270 | 270 | 10,000 | 1,350 |
| 1985-02-15 | 272 | 275 | 270 | 275 | 10,000 | 1,375 |
| 1985-02-14 | 256 | 257 | 256 | 257 | 3,000 | 1,285 |
| 1985-02-13 | 251 | 252 | 251 | 252 | 2,000 | 1,260 |
| 1985-02-12 | 257 | 257 | 245 | 245 | 11,000 | 1,225 |
| 1985-02-08 | 259 | 259 | 256 | 257 | 17,000 | 1,285 |
| 1985-02-07 | 256 | 256 | 256 | 256 | 14,000 | 1,280 |
| 1985-02-06 | 260 | 260 | 259 | 260 | 16,000 | 1,300 |
| 1985-02-05 | 263 | 263 | 261 | 261 | 21,000 | 1,305 |
| 1985-02-04 | 263 | 263 | 263 | 263 | 33,000 | 1,315 |
| 1985-02-01 | 263 | 263 | 263 | 263 | 10,000 | 1,315 |
| 1985-01-31 | 263 | 263 | 262 | 263 | 18,000 | 1,315 |
| 1985-01-30 | 265 | 265 | 262 | 262 | 38,000 | 1,310 |
| 1985-01-29 | 265 | 265 | 261 | 263 | 39,000 | 1,315 |
| 1985-01-28 | 262 | 263 | 262 | 262 | 14,000 | 1,310 |
| 1985-01-26 | 262 | 262 | 261 | 261 | 20,000 | 1,305 |
| 1985-01-25 | 262 | 262 | 261 | 261 | 14,000 | 1,305 |
| 1985-01-22 | 264 | 270 | 261 | 261 | 15,000 | 1,305 |
| 1985-01-21 | 274 | 274 | 261 | 263 | 14,000 | 1,315 |
| 1985-01-19 | 275 | 275 | 269 | 269 | 34,000 | 1,345 |
| 1985-01-18 | 278 | 280 | 277 | 280 | 14,000 | 1,400 |
| 1985-01-17 | 276 | 277 | 275 | 275 | 16,000 | 1,375 |
| 1985-01-16 | 280 | 280 | 276 | 276 | 17,000 | 1,380 |
| 1985-01-14 | 280 | 281 | 270 | 280 | 37,000 | 1,400 |
| 1985-01-11 | 280 | 280 | 275 | 275 | 42,000 | 1,375 |
| 1985-01-10 | 270 | 275 | 270 | 273 | 21,000 | 1,365 |
| 1985-01-09 | 256 | 261 | 255 | 260 | 8,000 | 1,300 |
| 1985-01-08 | 259 | 259 | 252 | 253 | 27,000 | 1,265 |
| 1985-01-07 | 259 | 259 | 258 | 258 | 16,000 | 1,290 |
| 1985-01-05 | 259 | 259 | 258 | 258 | 5,000 | 1,290 |
| 1985-01-04 | 259 | 259 | 258 | 258 | 21,000 | 1,290 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
