8085 ナラサキ産業(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 630 | 650 | 630 | 635 | 5,000 | 3,175 |
| 1990-12-27 | 630 | 640 | 619 | 640 | 10,000 | 3,200 |
| 1990-12-26 | 640 | 640 | 640 | 640 | 6,000 | 3,200 |
| 1990-12-25 | 640 | 640 | 630 | 630 | 10,000 | 3,150 |
| 1990-12-20 | 675 | 675 | 660 | 660 | 2,000 | 3,300 |
| 1990-12-19 | 680 | 680 | 679 | 679 | 5,000 | 3,395 |
| 1990-12-18 | 699 | 700 | 685 | 685 | 11,000 | 3,425 |
| 1990-12-14 | 701 | 710 | 700 | 700 | 4,000 | 3,500 |
| 1990-12-13 | 712 | 712 | 710 | 710 | 17,000 | 3,550 |
| 1990-12-12 | 712 | 712 | 712 | 712 | 3,000 | 3,560 |
| 1990-12-11 | 692 | 692 | 692 | 692 | 4,000 | 3,460 |
| 1990-12-07 | 651 | 652 | 651 | 652 | 4,000 | 3,260 |
| 1990-12-06 | 625 | 640 | 625 | 640 | 19,000 | 3,200 |
| 1990-12-05 | 635 | 635 | 635 | 635 | 6,000 | 3,175 |
| 1990-12-04 | 639 | 639 | 635 | 635 | 6,000 | 3,175 |
| 1990-12-03 | 639 | 640 | 635 | 640 | 10,000 | 3,200 |
| 1990-11-30 | 680 | 680 | 651 | 651 | 16,000 | 3,255 |
| 1990-11-29 | 694 | 694 | 680 | 680 | 13,000 | 3,400 |
| 1990-11-28 | 695 | 700 | 695 | 695 | 8,000 | 3,475 |
| 1990-11-27 | 700 | 700 | 695 | 695 | 2,000 | 3,475 |
| 1990-11-26 | 700 | 700 | 700 | 700 | 33,000 | 3,500 |
| 1990-11-21 | 695 | 695 | 665 | 665 | 8,000 | 3,325 |
| 1990-11-20 | 695 | 700 | 695 | 700 | 20,000 | 3,500 |
| 1990-11-19 | 710 | 710 | 701 | 705 | 14,000 | 3,525 |
| 1990-11-15 | 735 | 735 | 720 | 720 | 4,000 | 3,600 |
| 1990-11-14 | 728 | 740 | 728 | 728 | 5,000 | 3,640 |
| 1990-11-13 | 706 | 726 | 706 | 726 | 7,000 | 3,630 |
| 1990-11-09 | 700 | 711 | 700 | 700 | 9,000 | 3,500 |
| 1990-11-08 | 720 | 720 | 700 | 710 | 48,000 | 3,550 |
| 1990-11-07 | 725 | 730 | 725 | 725 | 13,000 | 3,625 |
| 1990-11-06 | 730 | 740 | 730 | 740 | 18,000 | 3,700 |
| 1990-11-05 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 1990-11-02 | 697 | 700 | 691 | 700 | 48,000 | 3,500 |
| 1990-11-01 | 740 | 741 | 737 | 737 | 35,000 | 3,685 |
| 1990-10-31 | 751 | 755 | 750 | 751 | 29,000 | 3,755 |
| 1990-10-30 | 795 | 800 | 775 | 775 | 23,000 | 3,875 |
| 1990-10-26 | 755 | 760 | 735 | 735 | 39,000 | 3,675 |
| 1990-10-25 | 753 | 760 | 753 | 760 | 25,000 | 3,800 |
| 1990-10-24 | 749 | 750 | 741 | 745 | 21,000 | 3,725 |
| 1990-10-23 | 720 | 730 | 720 | 730 | 16,000 | 3,650 |
| 1990-10-22 | 691 | 738 | 690 | 690 | 69,000 | 3,450 |
| 1990-10-19 | 675 | 701 | 675 | 701 | 17,000 | 3,505 |
| 1990-10-18 | 669 | 670 | 666 | 670 | 21,000 | 3,350 |
| 1990-10-17 | 670 | 670 | 660 | 661 | 17,000 | 3,305 |
| 1990-10-16 | 670 | 680 | 670 | 670 | 15,000 | 3,350 |
| 1990-10-15 | 679 | 680 | 679 | 680 | 7,000 | 3,400 |
| 1990-10-12 | 689 | 689 | 662 | 680 | 8,000 | 3,400 |
| 1990-10-09 | 710 | 710 | 710 | 710 | 6,000 | 3,550 |
| 1990-10-08 | 663 | 688 | 663 | 688 | 9,000 | 3,440 |
| 1990-10-05 | 670 | 678 | 660 | 660 | 25,000 | 3,300 |
| 1990-10-04 | 669 | 675 | 660 | 660 | 9,000 | 3,300 |
| 1990-10-03 | 667 | 667 | 667 | 667 | 9,000 | 3,335 |
| 1990-10-02 | 625 | 636 | 619 | 636 | 18,000 | 3,180 |
| 1990-10-01 | 647 | 650 | 646 | 650 | 8,000 | 3,250 |
| 1990-09-27 | 700 | 700 | 697 | 697 | 12,000 | 3,485 |
| 1990-09-26 | 725 | 725 | 724 | 724 | 6,000 | 3,620 |
| 1990-09-25 | 728 | 728 | 724 | 724 | 7,000 | 3,620 |
| 1990-09-21 | 749 | 749 | 725 | 730 | 44,000 | 3,650 |
| 1990-09-20 | 760 | 770 | 750 | 750 | 14,000 | 3,750 |
| 1990-09-19 | 760 | 770 | 760 | 770 | 5,000 | 3,850 |
| 1990-09-18 | 765 | 765 | 760 | 760 | 18,000 | 3,800 |
| 1990-09-17 | 766 | 766 | 765 | 765 | 2,000 | 3,825 |
| 1990-09-14 | 785 | 794 | 760 | 760 | 82,000 | 3,800 |
| 1990-09-13 | 790 | 791 | 790 | 790 | 58,000 | 3,950 |
| 1990-09-12 | 785 | 832 | 785 | 832 | 24,000 | 4,160 |
| 1990-09-11 | 780 | 800 | 780 | 785 | 28,000 | 3,925 |
| 1990-09-10 | 749 | 780 | 749 | 780 | 13,000 | 3,900 |
| 1990-09-07 | 740 | 750 | 735 | 750 | 42,000 | 3,750 |
| 1990-09-06 | 785 | 785 | 770 | 770 | 22,000 | 3,850 |
| 1990-09-05 | 805 | 810 | 800 | 800 | 47,000 | 4,000 |
| 1990-09-04 | 820 | 829 | 820 | 820 | 27,000 | 4,100 |
| 1990-09-03 | 819 | 827 | 819 | 820 | 12,000 | 4,100 |
| 1990-08-31 | 816 | 819 | 805 | 818 | 37,000 | 4,090 |
| 1990-08-30 | 803 | 814 | 803 | 814 | 6,000 | 4,070 |
| 1990-08-29 | 806 | 810 | 800 | 800 | 32,000 | 4,000 |
| 1990-08-28 | 790 | 800 | 790 | 800 | 28,000 | 4,000 |
| 1990-08-27 | 785 | 788 | 780 | 780 | 13,000 | 3,900 |
| 1990-08-23 | 820 | 820 | 788 | 788 | 26,000 | 3,940 |
| 1990-08-22 | 880 | 880 | 848 | 860 | 7,000 | 4,300 |
| 1990-08-21 | 890 | 900 | 890 | 899 | 5,000 | 4,495 |
| 1990-08-20 | 900 | 900 | 890 | 890 | 4,000 | 4,450 |
| 1990-08-17 | 918 | 918 | 900 | 900 | 12,000 | 4,500 |
| 1990-08-16 | 900 | 929 | 900 | 925 | 9,000 | 4,625 |
| 1990-08-15 | 880 | 890 | 880 | 885 | 63,000 | 4,425 |
| 1990-08-14 | 880 | 880 | 870 | 880 | 8,000 | 4,400 |
| 1990-08-13 | 910 | 910 | 870 | 880 | 29,000 | 4,400 |
| 1990-08-10 | 920 | 925 | 910 | 910 | 24,000 | 4,550 |
| 1990-08-09 | 900 | 915 | 900 | 900 | 44,000 | 4,500 |
| 1990-08-08 | 880 | 890 | 870 | 890 | 27,000 | 4,450 |
| 1990-08-07 | 900 | 900 | 880 | 880 | 40,000 | 4,400 |
| 1990-08-06 | 980 | 980 | 950 | 950 | 29,000 | 4,750 |
| 1990-08-03 | 1,020 | 1,020 | 980 | 980 | 38,000 | 4,900 |
| 1990-08-02 | 1,080 | 1,080 | 1,040 | 1,040 | 25,000 | 5,200 |
| 1990-08-01 | 1,070 | 1,080 | 1,060 | 1,060 | 52,000 | 5,300 |
| 1990-07-31 | 1,050 | 1,060 | 1,040 | 1,060 | 20,000 | 5,300 |
| 1990-07-30 | 1,070 | 1,070 | 1,060 | 1,060 | 15,000 | 5,300 |
| 1990-07-27 | 1,100 | 1,100 | 1,050 | 1,080 | 27,000 | 5,400 |
| 1990-07-26 | 1,120 | 1,120 | 1,110 | 1,110 | 25,000 | 5,550 |
| 1990-07-25 | 1,110 | 1,120 | 1,110 | 1,120 | 32,000 | 5,600 |
| 1990-07-23 | 1,130 | 1,130 | 1,110 | 1,120 | 19,000 | 5,600 |
| 1990-07-20 | 1,130 | 1,140 | 1,110 | 1,110 | 40,000 | 5,550 |
| 1990-07-19 | 1,140 | 1,150 | 1,120 | 1,140 | 54,000 | 5,700 |
| 1990-07-18 | 1,140 | 1,150 | 1,120 | 1,150 | 63,000 | 5,750 |
| 1990-07-17 | 1,130 | 1,150 | 1,110 | 1,150 | 93,000 | 5,750 |
| 1990-07-16 | 1,140 | 1,150 | 1,130 | 1,150 | 75,000 | 5,750 |
| 1990-07-13 | 1,140 | 1,150 | 1,130 | 1,130 | 63,000 | 5,650 |
| 1990-07-12 | 1,150 | 1,160 | 1,130 | 1,130 | 59,000 | 5,650 |
| 1990-07-11 | 1,160 | 1,170 | 1,140 | 1,170 | 105,000 | 5,850 |
| 1990-07-10 | 1,170 | 1,180 | 1,150 | 1,160 | 155,000 | 5,800 |
| 1990-07-09 | 1,130 | 1,170 | 1,130 | 1,150 | 265,000 | 5,750 |
| 1990-07-06 | 1,130 | 1,140 | 1,130 | 1,130 | 35,000 | 5,650 |
| 1990-07-05 | 1,090 | 1,150 | 1,080 | 1,150 | 163,000 | 5,750 |
| 1990-07-04 | 1,060 | 1,080 | 1,060 | 1,080 | 70,000 | 5,400 |
| 1990-07-03 | 1,030 | 1,050 | 1,030 | 1,050 | 40,000 | 5,250 |
| 1990-07-02 | 1,040 | 1,040 | 1,030 | 1,030 | 18,000 | 5,150 |
| 1990-06-29 | 1,070 | 1,070 | 1,030 | 1,030 | 37,000 | 5,150 |
| 1990-06-28 | 1,050 | 1,060 | 1,050 | 1,050 | 24,000 | 5,250 |
| 1990-06-27 | 1,050 | 1,060 | 1,020 | 1,020 | 46,000 | 5,100 |
| 1990-06-26 | 1,010 | 1,050 | 990 | 991 | 48,000 | 4,955 |
| 1990-06-25 | 1,070 | 1,070 | 1,050 | 1,050 | 19,000 | 5,250 |
| 1990-06-22 | 1,100 | 1,100 | 1,070 | 1,070 | 112,000 | 5,350 |
| 1990-06-19 | 1,090 | 1,100 | 1,070 | 1,100 | 118,000 | 5,500 |
| 1990-06-18 | 1,050 | 1,080 | 1,040 | 1,080 | 88,000 | 5,400 |
| 1990-06-15 | 1,040 | 1,050 | 1,040 | 1,050 | 34,000 | 5,250 |
| 1990-06-14 | 1,040 | 1,050 | 1,040 | 1,040 | 16,000 | 5,200 |
| 1990-06-13 | 1,030 | 1,040 | 1,020 | 1,030 | 23,000 | 5,150 |
| 1990-06-12 | 1,040 | 1,040 | 1,020 | 1,030 | 36,000 | 5,150 |
| 1990-06-11 | 1,020 | 1,040 | 1,020 | 1,040 | 44,000 | 5,200 |
| 1990-06-08 | 1,020 | 1,020 | 1,020 | 1,020 | 9,000 | 5,100 |
| 1990-06-07 | 1,020 | 1,040 | 1,010 | 1,020 | 22,000 | 5,100 |
| 1990-06-06 | 1,050 | 1,060 | 1,020 | 1,040 | 38,000 | 5,200 |
| 1990-06-05 | 1,060 | 1,070 | 1,040 | 1,050 | 47,000 | 5,250 |
| 1990-06-04 | 1,020 | 1,080 | 1,000 | 1,080 | 76,000 | 5,400 |
| 1990-06-01 | 999 | 1,020 | 990 | 1,020 | 96,000 | 5,100 |
| 1990-05-31 | 970 | 985 | 960 | 960 | 45,000 | 4,800 |
| 1990-05-30 | 920 | 970 | 920 | 965 | 45,000 | 4,825 |
| 1990-05-29 | 940 | 940 | 930 | 930 | 9,000 | 4,650 |
| 1990-05-28 | 950 | 950 | 940 | 940 | 15,000 | 4,700 |
| 1990-05-25 | 955 | 955 | 942 | 950 | 19,000 | 4,750 |
| 1990-05-24 | 958 | 958 | 950 | 955 | 22,000 | 4,775 |
| 1990-05-23 | 960 | 970 | 957 | 957 | 47,000 | 4,785 |
| 1990-05-22 | 970 | 970 | 960 | 960 | 16,000 | 4,800 |
| 1990-05-21 | 981 | 981 | 957 | 957 | 27,000 | 4,785 |
| 1990-05-18 | 988 | 990 | 955 | 955 | 16,000 | 4,775 |
| 1990-05-17 | 998 | 998 | 988 | 988 | 26,000 | 4,940 |
| 1990-05-16 | 998 | 1,030 | 997 | 1,000 | 85,000 | 5,000 |
| 1990-05-15 | 990 | 1,000 | 987 | 998 | 44,000 | 4,990 |
| 1990-05-14 | 951 | 960 | 948 | 960 | 27,000 | 4,800 |
| 1990-05-11 | 901 | 938 | 900 | 938 | 19,000 | 4,690 |
| 1990-05-10 | 880 | 900 | 880 | 895 | 49,000 | 4,475 |
| 1990-05-09 | 870 | 879 | 867 | 879 | 20,000 | 4,395 |
| 1990-05-08 | 859 | 865 | 859 | 860 | 14,000 | 4,300 |
| 1990-05-07 | 851 | 858 | 850 | 858 | 9,000 | 4,290 |
| 1990-05-01 | 796 | 798 | 796 | 798 | 5,000 | 3,990 |
| 1990-04-27 | 801 | 805 | 795 | 795 | 18,000 | 3,975 |
| 1990-04-26 | 810 | 810 | 793 | 793 | 31,000 | 3,965 |
| 1990-04-25 | 830 | 830 | 820 | 820 | 4,000 | 4,100 |
| 1990-04-24 | 810 | 810 | 790 | 792 | 18,000 | 3,960 |
| 1990-04-23 | 835 | 845 | 829 | 829 | 6,000 | 4,145 |
| 1990-04-20 | 860 | 860 | 835 | 835 | 4,000 | 4,175 |
| 1990-04-19 | 830 | 850 | 830 | 850 | 2,000 | 4,250 |
| 1990-04-18 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 1990-04-17 | 860 | 860 | 850 | 850 | 7,000 | 4,250 |
| 1990-04-16 | 880 | 880 | 880 | 880 | 20,000 | 4,400 |
| 1990-04-13 | 880 | 900 | 880 | 900 | 12,000 | 4,500 |
| 1990-04-12 | 885 | 885 | 880 | 880 | 22,000 | 4,400 |
| 1990-04-11 | 850 | 880 | 850 | 875 | 7,000 | 4,375 |
| 1990-04-10 | 831 | 850 | 831 | 850 | 25,000 | 4,250 |
| 1990-04-06 | 751 | 760 | 750 | 760 | 26,000 | 3,800 |
| 1990-04-04 | 841 | 850 | 785 | 785 | 26,000 | 3,925 |
| 1990-04-03 | 841 | 844 | 805 | 841 | 61,000 | 4,205 |
| 1990-04-02 | 900 | 900 | 840 | 855 | 42,000 | 4,275 |
| 1990-03-30 | 918 | 920 | 904 | 920 | 37,000 | 4,600 |
| 1990-03-29 | 910 | 920 | 910 | 910 | 20,000 | 4,550 |
| 1990-03-28 | 924 | 924 | 895 | 900 | 24,000 | 4,500 |
| 1990-03-27 | 932 | 940 | 920 | 924 | 25,000 | 4,620 |
| 1990-03-26 | 919 | 920 | 915 | 920 | 24,000 | 4,600 |
| 1990-03-23 | 910 | 910 | 910 | 910 | 15,000 | 4,550 |
| 1990-03-22 | 985 | 985 | 940 | 960 | 73,000 | 4,800 |
| 1990-03-20 | 999 | 999 | 980 | 982 | 41,000 | 4,910 |
| 1990-03-19 | 1,080 | 1,080 | 1,020 | 1,020 | 45,000 | 5,100 |
| 1990-03-16 | 1,090 | 1,090 | 1,070 | 1,070 | 26,000 | 5,350 |
| 1990-03-15 | 1,080 | 1,100 | 1,070 | 1,080 | 29,000 | 5,400 |
| 1990-03-14 | 1,080 | 1,080 | 1,070 | 1,080 | 58,000 | 5,400 |
| 1990-03-13 | 1,070 | 1,070 | 1,070 | 1,070 | 17,000 | 5,350 |
| 1990-03-12 | 1,090 | 1,100 | 1,080 | 1,080 | 10,000 | 5,400 |
| 1990-03-09 | 1,130 | 1,130 | 1,080 | 1,080 | 42,000 | 5,400 |
| 1990-03-08 | 1,100 | 1,120 | 1,100 | 1,120 | 50,000 | 5,600 |
| 1990-03-07 | 1,110 | 1,110 | 1,100 | 1,100 | 27,000 | 5,500 |
| 1990-03-06 | 1,100 | 1,120 | 1,100 | 1,120 | 42,000 | 5,600 |
| 1990-03-05 | 1,120 | 1,130 | 1,110 | 1,110 | 15,000 | 5,550 |
| 1990-03-02 | 1,090 | 1,120 | 1,090 | 1,110 | 21,000 | 5,550 |
| 1990-03-01 | 1,100 | 1,100 | 1,090 | 1,090 | 42,000 | 5,450 |
| 1990-02-28 | 1,040 | 1,090 | 1,040 | 1,070 | 49,000 | 5,350 |
| 1990-02-27 | 1,000 | 1,010 | 1,000 | 1,000 | 30,000 | 5,000 |
| 1990-02-23 | 1,100 | 1,110 | 1,070 | 1,070 | 71,000 | 5,350 |
| 1990-02-22 | 1,100 | 1,110 | 1,080 | 1,100 | 101,000 | 5,500 |
| 1990-02-21 | 1,140 | 1,140 | 1,100 | 1,100 | 68,000 | 5,500 |
| 1990-02-20 | 1,160 | 1,160 | 1,100 | 1,120 | 33,000 | 5,600 |
| 1990-02-19 | 1,180 | 1,190 | 1,170 | 1,180 | 28,000 | 5,900 |
| 1990-02-16 | 1,180 | 1,190 | 1,180 | 1,180 | 54,000 | 5,900 |
| 1990-02-15 | 1,180 | 1,200 | 1,180 | 1,190 | 33,000 | 5,950 |
| 1990-02-14 | 1,210 | 1,210 | 1,190 | 1,210 | 178,000 | 6,050 |
| 1990-02-13 | 1,220 | 1,220 | 1,210 | 1,210 | 187,000 | 6,050 |
| 1990-02-09 | 1,220 | 1,230 | 1,200 | 1,220 | 294,000 | 6,100 |
| 1990-02-08 | 1,190 | 1,230 | 1,180 | 1,210 | 758,000 | 6,050 |
| 1990-02-07 | 1,150 | 1,180 | 1,140 | 1,170 | 118,000 | 5,850 |
| 1990-02-06 | 1,130 | 1,150 | 1,120 | 1,150 | 69,000 | 5,750 |
| 1990-02-05 | 1,110 | 1,140 | 1,110 | 1,120 | 43,000 | 5,600 |
| 1990-02-02 | 1,100 | 1,100 | 1,090 | 1,100 | 47,000 | 5,500 |
| 1990-02-01 | 1,110 | 1,120 | 1,090 | 1,100 | 85,000 | 5,500 |
| 1990-01-31 | 1,120 | 1,130 | 1,100 | 1,100 | 76,000 | 5,500 |
| 1990-01-30 | 1,140 | 1,150 | 1,130 | 1,150 | 31,000 | 5,750 |
| 1990-01-29 | 1,150 | 1,150 | 1,130 | 1,140 | 43,000 | 5,700 |
| 1990-01-26 | 1,130 | 1,140 | 1,100 | 1,100 | 74,000 | 5,500 |
| 1990-01-25 | 1,100 | 1,100 | 1,070 | 1,100 | 86,000 | 5,500 |
| 1990-01-24 | 1,090 | 1,090 | 1,070 | 1,070 | 72,000 | 5,350 |
| 1990-01-23 | 1,090 | 1,100 | 1,080 | 1,080 | 51,000 | 5,400 |
| 1990-01-22 | 1,100 | 1,100 | 1,060 | 1,060 | 95,000 | 5,300 |
| 1990-01-19 | 1,140 | 1,140 | 1,110 | 1,130 | 82,000 | 5,650 |
| 1990-01-18 | 1,150 | 1,150 | 1,140 | 1,150 | 115,000 | 5,750 |
| 1990-01-17 | 1,120 | 1,140 | 1,100 | 1,140 | 63,000 | 5,700 |
| 1990-01-16 | 1,160 | 1,170 | 1,100 | 1,140 | 220,000 | 5,700 |
| 1990-01-12 | 1,180 | 1,200 | 1,170 | 1,180 | 332,000 | 5,900 |
| 1990-01-11 | 1,140 | 1,170 | 1,130 | 1,160 | 114,000 | 5,800 |
| 1990-01-10 | 1,150 | 1,160 | 1,100 | 1,130 | 162,000 | 5,650 |
| 1990-01-09 | 1,180 | 1,180 | 1,150 | 1,150 | 106,000 | 5,750 |
| 1990-01-08 | 1,170 | 1,180 | 1,150 | 1,170 | 232,000 | 5,850 |
| 1990-01-05 | 1,150 | 1,210 | 1,110 | 1,130 | 356,000 | 5,650 |
| 1990-01-04 | 1,080 | 1,100 | 1,070 | 1,090 | 109,000 | 5,450 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
