8085 ナラサキ産業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 320 | 320 | 277 | 287 | 144,000 | 1,435 |
| 2001-12-27 | 344 | 344 | 332 | 337 | 14,000 | 1,685 |
| 2001-12-26 | 329 | 344 | 329 | 344 | 41,000 | 1,720 |
| 2001-12-25 | 355 | 355 | 328 | 344 | 69,000 | 1,720 |
| 2001-12-21 | 359 | 360 | 334 | 354 | 39,000 | 1,770 |
| 2001-12-20 | 345 | 362 | 330 | 361 | 109,000 | 1,805 |
| 2001-12-19 | 370 | 371 | 331 | 365 | 125,000 | 1,825 |
| 2001-12-18 | 390 | 390 | 370 | 380 | 122,000 | 1,900 |
| 2001-12-17 | 378 | 390 | 377 | 389 | 162,000 | 1,945 |
| 2001-12-14 | 380 | 390 | 375 | 382 | 111,000 | 1,910 |
| 2001-12-13 | 355 | 395 | 354 | 377 | 118,000 | 1,885 |
| 2001-12-12 | 363 | 367 | 355 | 355 | 79,000 | 1,775 |
| 2001-12-11 | 369 | 373 | 359 | 373 | 79,000 | 1,865 |
| 2001-12-10 | 379 | 384 | 365 | 373 | 55,000 | 1,865 |
| 2001-12-07 | 365 | 379 | 342 | 374 | 239,000 | 1,870 |
| 2001-12-06 | 391 | 396 | 357 | 375 | 153,000 | 1,875 |
| 2001-12-05 | 409 | 409 | 395 | 396 | 93,000 | 1,980 |
| 2001-12-04 | 400 | 411 | 389 | 411 | 189,000 | 2,055 |
| 2001-12-03 | 419 | 420 | 409 | 413 | 100,000 | 2,065 |
| 2001-11-30 | 410 | 435 | 410 | 427 | 269,000 | 2,135 |
| 2001-11-29 | 420 | 420 | 406 | 418 | 88,000 | 2,090 |
| 2001-11-28 | 420 | 423 | 415 | 422 | 171,000 | 2,110 |
| 2001-11-27 | 420 | 427 | 405 | 418 | 322,000 | 2,090 |
| 2001-11-26 | 422 | 423 | 413 | 420 | 136,000 | 2,100 |
| 2001-11-22 | 390 | 425 | 390 | 423 | 594,000 | 2,115 |
| 2001-11-21 | 376 | 393 | 370 | 389 | 609,000 | 1,945 |
| 2001-11-20 | 370 | 377 | 370 | 377 | 156,000 | 1,885 |
| 2001-11-19 | 365 | 365 | 359 | 365 | 122,000 | 1,825 |
| 2001-11-16 | 373 | 377 | 359 | 361 | 152,000 | 1,805 |
| 2001-11-15 | 374 | 378 | 364 | 371 | 95,000 | 1,855 |
| 2001-11-14 | 374 | 383 | 365 | 379 | 302,000 | 1,895 |
| 2001-11-13 | 379 | 381 | 364 | 374 | 268,000 | 1,870 |
| 2001-11-12 | 365 | 374 | 356 | 371 | 314,000 | 1,855 |
| 2001-11-09 | 354 | 365 | 346 | 365 | 315,000 | 1,825 |
| 2001-11-08 | 330 | 355 | 330 | 354 | 251,000 | 1,770 |
| 2001-11-07 | 333 | 339 | 320 | 338 | 229,000 | 1,690 |
| 2001-11-06 | 320 | 334 | 320 | 334 | 102,000 | 1,670 |
| 2001-11-05 | 340 | 340 | 327 | 328 | 80,000 | 1,640 |
| 2001-11-02 | 331 | 343 | 324 | 339 | 292,000 | 1,695 |
| 2001-11-01 | 333 | 338 | 323 | 335 | 100,000 | 1,675 |
| 2001-10-31 | 330 | 338 | 326 | 336 | 238,000 | 1,680 |
| 2001-10-30 | 325 | 338 | 322 | 337 | 169,000 | 1,685 |
| 2001-10-29 | 340 | 340 | 324 | 335 | 154,000 | 1,675 |
| 2001-10-26 | 317 | 341 | 315 | 341 | 432,000 | 1,705 |
| 2001-10-25 | 330 | 330 | 309 | 320 | 297,000 | 1,600 |
| 2001-10-24 | 330 | 337 | 326 | 331 | 404,000 | 1,655 |
| 2001-10-23 | 310 | 337 | 309 | 330 | 472,000 | 1,650 |
| 2001-10-22 | 308 | 315 | 305 | 310 | 340,000 | 1,550 |
| 2001-10-19 | 293 | 307 | 285 | 305 | 589,000 | 1,525 |
| 2001-10-18 | 281 | 293 | 281 | 293 | 186,000 | 1,465 |
| 2001-10-17 | 287 | 289 | 280 | 282 | 151,000 | 1,410 |
| 2001-10-16 | 283 | 293 | 280 | 286 | 264,000 | 1,430 |
| 2001-10-15 | 288 | 288 | 280 | 284 | 334,000 | 1,420 |
| 2001-10-12 | 259 | 290 | 257 | 286 | 397,000 | 1,430 |
| 2001-10-11 | 260 | 262 | 256 | 260 | 60,000 | 1,300 |
| 2001-10-10 | 260 | 261 | 255 | 260 | 121,000 | 1,300 |
| 2001-10-09 | 249 | 261 | 249 | 260 | 65,000 | 1,300 |
| 2001-10-05 | 261 | 270 | 259 | 264 | 55,000 | 1,320 |
| 2001-10-04 | 259 | 275 | 258 | 270 | 237,000 | 1,350 |
| 2001-10-03 | 250 | 260 | 245 | 259 | 171,000 | 1,295 |
| 2001-10-02 | 248 | 254 | 248 | 252 | 54,000 | 1,260 |
| 2001-10-01 | 244 | 248 | 242 | 248 | 36,000 | 1,240 |
| 2001-09-28 | 238 | 245 | 238 | 245 | 77,000 | 1,225 |
| 2001-09-27 | 248 | 249 | 237 | 249 | 56,000 | 1,245 |
| 2001-09-26 | 245 | 249 | 233 | 249 | 731,000 | 1,245 |
| 2001-09-25 | 230 | 245 | 230 | 244 | 171,000 | 1,220 |
| 2001-09-21 | 216 | 223 | 216 | 220 | 65,000 | 1,100 |
| 2001-09-20 | 217 | 225 | 212 | 220 | 26,000 | 1,100 |
| 2001-09-19 | 222 | 230 | 220 | 230 | 9,000 | 1,150 |
| 2001-09-18 | 220 | 234 | 220 | 234 | 18,000 | 1,170 |
| 2001-09-17 | 219 | 227 | 215 | 220 | 55,000 | 1,100 |
| 2001-09-14 | 220 | 244 | 220 | 244 | 67,000 | 1,220 |
| 2001-09-13 | 195 | 225 | 195 | 225 | 78,000 | 1,125 |
| 2001-09-12 | 200 | 229 | 200 | 200 | 57,000 | 1,000 |
| 2001-09-11 | 244 | 245 | 235 | 240 | 104,000 | 1,200 |
| 2001-09-10 | 245 | 245 | 237 | 239 | 80,000 | 1,195 |
| 2001-09-07 | 245 | 245 | 238 | 245 | 33,000 | 1,225 |
| 2001-09-06 | 245 | 250 | 232 | 245 | 117,000 | 1,225 |
| 2001-09-05 | 243 | 245 | 238 | 242 | 214,000 | 1,210 |
| 2001-09-04 | 230 | 238 | 225 | 238 | 26,000 | 1,190 |
| 2001-09-03 | 230 | 230 | 226 | 226 | 26,000 | 1,130 |
| 2001-08-31 | 230 | 231 | 221 | 229 | 63,000 | 1,145 |
| 2001-08-30 | 239 | 239 | 225 | 230 | 11,000 | 1,150 |
| 2001-08-29 | 240 | 240 | 238 | 238 | 3,000 | 1,190 |
| 2001-08-28 | 221 | 247 | 220 | 246 | 67,000 | 1,230 |
| 2001-08-27 | 230 | 230 | 221 | 221 | 19,000 | 1,105 |
| 2001-08-24 | 221 | 235 | 221 | 235 | 3,000 | 1,175 |
| 2001-08-23 | 247 | 247 | 243 | 245 | 74,000 | 1,225 |
| 2001-08-22 | 230 | 250 | 225 | 250 | 43,000 | 1,250 |
| 2001-08-21 | 221 | 235 | 210 | 230 | 35,000 | 1,150 |
| 2001-08-20 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2001-08-17 | 224 | 230 | 217 | 230 | 12,000 | 1,150 |
| 2001-08-16 | 225 | 230 | 221 | 230 | 26,000 | 1,150 |
| 2001-08-15 | 235 | 235 | 230 | 230 | 20,000 | 1,150 |
| 2001-08-14 | 234 | 234 | 233 | 234 | 31,000 | 1,170 |
| 2001-08-13 | 237 | 237 | 237 | 237 | 6,000 | 1,185 |
| 2001-08-10 | 233 | 259 | 230 | 237 | 148,000 | 1,185 |
| 2001-08-09 | 228 | 243 | 228 | 243 | 103,000 | 1,215 |
| 2001-08-08 | 222 | 229 | 220 | 229 | 46,000 | 1,145 |
| 2001-08-07 | 213 | 222 | 201 | 222 | 68,000 | 1,110 |
| 2001-08-06 | 216 | 225 | 210 | 225 | 19,000 | 1,125 |
| 2001-08-03 | 225 | 229 | 220 | 229 | 28,000 | 1,145 |
| 2001-08-02 | 230 | 230 | 229 | 229 | 11,000 | 1,145 |
| 2001-08-01 | 223 | 230 | 221 | 230 | 19,000 | 1,150 |
| 2001-07-31 | 220 | 225 | 210 | 225 | 24,000 | 1,125 |
| 2001-07-30 | 239 | 239 | 221 | 225 | 24,000 | 1,125 |
| 2001-07-27 | 223 | 240 | 223 | 240 | 18,000 | 1,200 |
| 2001-07-26 | 231 | 244 | 231 | 242 | 55,000 | 1,210 |
| 2001-07-25 | 223 | 231 | 210 | 231 | 66,000 | 1,155 |
| 2001-07-24 | 223 | 230 | 223 | 225 | 9,000 | 1,125 |
| 2001-07-23 | 229 | 234 | 229 | 234 | 15,000 | 1,170 |
| 2001-07-19 | 235 | 235 | 230 | 230 | 23,000 | 1,150 |
| 2001-07-18 | 239 | 239 | 225 | 235 | 192,000 | 1,175 |
| 2001-07-17 | 232 | 240 | 230 | 240 | 16,000 | 1,200 |
| 2001-07-16 | 241 | 241 | 240 | 240 | 16,000 | 1,200 |
| 2001-07-13 | 230 | 243 | 230 | 243 | 8,000 | 1,215 |
| 2001-07-12 | 244 | 245 | 244 | 245 | 8,000 | 1,225 |
| 2001-07-11 | 240 | 245 | 226 | 244 | 45,000 | 1,220 |
| 2001-07-10 | 250 | 250 | 230 | 245 | 60,000 | 1,225 |
| 2001-07-09 | 235 | 248 | 235 | 248 | 24,000 | 1,240 |
| 2001-07-06 | 250 | 260 | 250 | 260 | 8,000 | 1,300 |
| 2001-07-05 | 253 | 260 | 248 | 260 | 37,000 | 1,300 |
| 2001-07-04 | 258 | 258 | 250 | 258 | 21,000 | 1,290 |
| 2001-07-03 | 255 | 262 | 255 | 262 | 4,000 | 1,310 |
| 2001-07-02 | 259 | 260 | 258 | 260 | 44,000 | 1,300 |
| 2001-06-29 | 255 | 257 | 255 | 256 | 25,000 | 1,280 |
| 2001-06-28 | 260 | 260 | 255 | 256 | 13,000 | 1,280 |
| 2001-06-27 | 251 | 260 | 250 | 259 | 91,000 | 1,295 |
| 2001-06-25 | 258 | 258 | 250 | 250 | 6,000 | 1,250 |
| 2001-06-22 | 239 | 257 | 239 | 257 | 44,000 | 1,285 |
| 2001-06-21 | 250 | 250 | 235 | 249 | 15,000 | 1,245 |
| 2001-06-20 | 250 | 259 | 250 | 250 | 12,000 | 1,250 |
| 2001-06-19 | 263 | 263 | 255 | 260 | 63,000 | 1,300 |
| 2001-06-18 | 260 | 263 | 255 | 263 | 18,000 | 1,315 |
| 2001-06-15 | 260 | 260 | 254 | 260 | 17,000 | 1,300 |
| 2001-06-14 | 260 | 264 | 256 | 264 | 31,000 | 1,320 |
| 2001-06-13 | 261 | 269 | 261 | 261 | 28,000 | 1,305 |
| 2001-06-12 | 260 | 265 | 260 | 265 | 20,000 | 1,325 |
| 2001-06-11 | 261 | 265 | 260 | 260 | 30,000 | 1,300 |
| 2001-06-08 | 270 | 270 | 260 | 261 | 53,000 | 1,305 |
| 2001-06-07 | 265 | 269 | 265 | 269 | 13,000 | 1,345 |
| 2001-06-06 | 270 | 273 | 265 | 270 | 67,000 | 1,350 |
| 2001-06-05 | 269 | 278 | 260 | 274 | 177,000 | 1,370 |
| 2001-06-04 | 263 | 269 | 255 | 269 | 22,000 | 1,345 |
| 2001-06-01 | 249 | 260 | 243 | 260 | 67,000 | 1,300 |
| 2001-05-31 | 241 | 250 | 240 | 250 | 56,000 | 1,250 |
| 2001-05-30 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2001-05-29 | 250 | 250 | 244 | 244 | 14,000 | 1,220 |
| 2001-05-28 | 240 | 250 | 236 | 246 | 20,000 | 1,230 |
| 2001-05-25 | 253 | 258 | 250 | 250 | 16,000 | 1,250 |
| 2001-05-24 | 252 | 254 | 252 | 254 | 14,000 | 1,270 |
| 2001-05-23 | 263 | 263 | 250 | 257 | 24,000 | 1,285 |
| 2001-05-22 | 270 | 275 | 267 | 268 | 110,000 | 1,340 |
| 2001-05-21 | 265 | 280 | 263 | 280 | 55,000 | 1,400 |
| 2001-05-18 | 270 | 270 | 270 | 270 | 30,000 | 1,350 |
| 2001-05-17 | 255 | 280 | 250 | 280 | 50,000 | 1,400 |
| 2001-05-16 | 262 | 262 | 250 | 260 | 21,000 | 1,300 |
| 2001-05-15 | 270 | 274 | 260 | 267 | 77,000 | 1,335 |
| 2001-05-14 | 272 | 275 | 270 | 270 | 39,000 | 1,350 |
| 2001-05-11 | 274 | 275 | 272 | 272 | 6,000 | 1,360 |
| 2001-05-10 | 269 | 279 | 269 | 279 | 66,000 | 1,395 |
| 2001-05-09 | 280 | 280 | 279 | 279 | 20,000 | 1,395 |
| 2001-05-08 | 285 | 285 | 279 | 280 | 17,000 | 1,400 |
| 2001-05-07 | 279 | 290 | 270 | 290 | 61,000 | 1,450 |
| 2001-05-02 | 267 | 284 | 266 | 284 | 44,000 | 1,420 |
| 2001-05-01 | 278 | 278 | 266 | 272 | 18,000 | 1,360 |
| 2001-04-27 | 270 | 280 | 269 | 280 | 47,000 | 1,400 |
| 2001-04-26 | 270 | 275 | 265 | 270 | 23,000 | 1,350 |
| 2001-04-25 | 280 | 280 | 274 | 274 | 21,000 | 1,370 |
| 2001-04-24 | 285 | 285 | 271 | 277 | 169,000 | 1,385 |
| 2001-04-23 | 278 | 290 | 275 | 285 | 11,000 | 1,425 |
| 2001-04-20 | 271 | 295 | 270 | 295 | 146,000 | 1,475 |
| 2001-04-19 | 279 | 279 | 265 | 270 | 74,000 | 1,350 |
| 2001-04-18 | 280 | 280 | 260 | 280 | 262,000 | 1,400 |
| 2001-04-17 | 270 | 295 | 270 | 280 | 1,343,000 | 1,400 |
| 2001-04-16 | 261 | 270 | 256 | 270 | 302,000 | 1,350 |
| 2001-04-13 | 246 | 258 | 246 | 258 | 201,000 | 1,290 |
| 2001-04-12 | 247 | 250 | 240 | 245 | 56,000 | 1,225 |
| 2001-04-11 | 238 | 252 | 236 | 245 | 244,000 | 1,225 |
| 2001-04-10 | 236 | 248 | 236 | 237 | 28,000 | 1,185 |
| 2001-04-09 | 236 | 250 | 235 | 235 | 30,000 | 1,175 |
| 2001-04-06 | 241 | 245 | 240 | 245 | 13,000 | 1,225 |
| 2001-04-05 | 246 | 248 | 240 | 248 | 80,000 | 1,240 |
| 2001-04-04 | 235 | 255 | 235 | 250 | 156,000 | 1,250 |
| 2001-04-03 | 240 | 247 | 231 | 243 | 58,000 | 1,215 |
| 2001-04-02 | 242 | 248 | 230 | 248 | 48,000 | 1,240 |
| 2001-03-30 | 235 | 250 | 234 | 235 | 97,000 | 1,175 |
| 2001-03-29 | 222 | 237 | 222 | 236 | 17,000 | 1,180 |
| 2001-03-28 | 238 | 238 | 238 | 238 | 3,000 | 1,190 |
| 2001-03-27 | 238 | 243 | 230 | 240 | 100,000 | 1,200 |
| 2001-03-26 | 233 | 245 | 230 | 238 | 662,000 | 1,190 |
| 2001-03-23 | 235 | 235 | 226 | 231 | 12,000 | 1,155 |
| 2001-03-22 | 230 | 235 | 225 | 235 | 26,000 | 1,175 |
| 2001-03-21 | 217 | 230 | 217 | 230 | 34,000 | 1,150 |
| 2001-03-16 | 215 | 230 | 215 | 230 | 35,000 | 1,150 |
| 2001-03-15 | 218 | 225 | 215 | 225 | 12,000 | 1,125 |
| 2001-03-14 | 230 | 233 | 210 | 233 | 109,000 | 1,165 |
| 2001-03-13 | 210 | 230 | 206 | 230 | 144,000 | 1,150 |
| 2001-03-12 | 216 | 230 | 210 | 220 | 115,000 | 1,100 |
| 2001-03-09 | 212 | 225 | 212 | 223 | 22,000 | 1,115 |
| 2001-03-08 | 212 | 227 | 212 | 227 | 17,000 | 1,135 |
| 2001-03-07 | 210 | 230 | 207 | 227 | 109,000 | 1,135 |
| 2001-03-06 | 225 | 225 | 205 | 215 | 28,000 | 1,075 |
| 2001-03-05 | 220 | 227 | 220 | 227 | 53,000 | 1,135 |
| 2001-03-02 | 220 | 230 | 220 | 230 | 26,000 | 1,150 |
| 2001-03-01 | 220 | 230 | 220 | 230 | 9,000 | 1,150 |
| 2001-02-28 | 232 | 243 | 230 | 230 | 93,000 | 1,150 |
| 2001-02-27 | 227 | 235 | 227 | 235 | 23,000 | 1,175 |
| 2001-02-26 | 239 | 239 | 230 | 235 | 17,000 | 1,175 |
| 2001-02-23 | 225 | 247 | 219 | 230 | 82,000 | 1,150 |
| 2001-02-22 | 225 | 231 | 215 | 230 | 68,000 | 1,150 |
| 2001-02-21 | 230 | 233 | 225 | 233 | 34,000 | 1,165 |
| 2001-02-20 | 232 | 249 | 232 | 240 | 91,000 | 1,200 |
| 2001-02-19 | 245 | 245 | 236 | 236 | 66,000 | 1,180 |
| 2001-02-16 | 250 | 259 | 241 | 250 | 290,000 | 1,250 |
| 2001-02-15 | 236 | 250 | 232 | 250 | 123,000 | 1,250 |
| 2001-02-14 | 232 | 249 | 232 | 245 | 137,000 | 1,225 |
| 2001-02-13 | 235 | 237 | 228 | 229 | 113,000 | 1,145 |
| 2001-02-09 | 250 | 252 | 242 | 243 | 70,000 | 1,215 |
| 2001-02-08 | 250 | 265 | 240 | 255 | 167,000 | 1,275 |
| 2001-02-07 | 245 | 245 | 231 | 245 | 92,000 | 1,225 |
| 2001-02-06 | 232 | 245 | 226 | 245 | 139,000 | 1,225 |
| 2001-02-05 | 251 | 254 | 240 | 245 | 160,000 | 1,225 |
| 2001-02-02 | 245 | 267 | 238 | 264 | 367,000 | 1,320 |
| 2001-02-01 | 245 | 245 | 238 | 245 | 121,000 | 1,225 |
| 2001-01-31 | 239 | 249 | 239 | 240 | 163,000 | 1,200 |
| 2001-01-30 | 228 | 244 | 228 | 239 | 154,000 | 1,195 |
| 2001-01-29 | 220 | 230 | 215 | 229 | 137,000 | 1,145 |
| 2001-01-26 | 230 | 246 | 225 | 229 | 344,000 | 1,145 |
| 2001-01-25 | 215 | 229 | 214 | 225 | 210,000 | 1,125 |
| 2001-01-24 | 226 | 226 | 210 | 210 | 259,000 | 1,050 |
| 2001-01-23 | 229 | 249 | 211 | 226 | 613,000 | 1,130 |
| 2001-01-22 | 181 | 220 | 180 | 219 | 331,000 | 1,095 |
| 2001-01-19 | 181 | 181 | 171 | 173 | 54,000 | 865 |
| 2001-01-18 | 172 | 184 | 170 | 181 | 67,000 | 905 |
| 2001-01-17 | 165 | 170 | 165 | 170 | 34,000 | 850 |
| 2001-01-16 | 184 | 184 | 168 | 170 | 39,000 | 850 |
| 2001-01-15 | 166 | 180 | 165 | 179 | 152,000 | 895 |
| 2001-01-12 | 150 | 165 | 150 | 165 | 52,000 | 825 |
| 2001-01-11 | 160 | 165 | 151 | 152 | 29,000 | 760 |
| 2001-01-10 | 146 | 160 | 145 | 160 | 42,000 | 800 |
| 2001-01-09 | 147 | 150 | 144 | 150 | 35,000 | 750 |
| 2001-01-05 | 146 | 150 | 146 | 150 | 7,000 | 750 |
| 2001-01-04 | 149 | 155 | 145 | 150 | 14,000 | 750 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
