8085 ナラサキ産業(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 205 | 227 | 205 | 210 | 349,000 | 1,050 |
| 1983-12-27 | 194 | 204 | 191 | 204 | 159,000 | 1,020 |
| 1983-12-26 | 198 | 198 | 194 | 194 | 50,000 | 970 |
| 1983-12-24 | 194 | 200 | 194 | 200 | 12,000 | 1,000 |
| 1983-12-23 | 194 | 194 | 191 | 191 | 10,000 | 955 |
| 1983-12-22 | 194 | 194 | 190 | 194 | 19,000 | 970 |
| 1983-12-21 | 195 | 195 | 194 | 194 | 17,000 | 970 |
| 1983-12-20 | 194 | 195 | 182 | 194 | 37,000 | 970 |
| 1983-12-17 | 194 | 194 | 192 | 194 | 14,000 | 970 |
| 1983-12-16 | 195 | 195 | 192 | 192 | 12,000 | 960 |
| 1983-12-15 | 195 | 195 | 194 | 194 | 2,000 | 970 |
| 1983-12-13 | 196 | 196 | 195 | 195 | 2,000 | 975 |
| 1983-12-12 | 200 | 205 | 200 | 200 | 7,000 | 1,000 |
| 1983-12-09 | 200 | 203 | 200 | 202 | 12,000 | 1,010 |
| 1983-12-08 | 187 | 200 | 187 | 200 | 9,000 | 1,000 |
| 1983-12-07 | 194 | 195 | 190 | 190 | 6,000 | 950 |
| 1983-12-06 | 187 | 188 | 187 | 188 | 6,000 | 940 |
| 1983-12-05 | 185 | 185 | 185 | 185 | 5,000 | 925 |
| 1983-12-02 | 205 | 205 | 204 | 204 | 12,000 | 1,020 |
| 1983-12-01 | 194 | 198 | 192 | 198 | 5,000 | 990 |
| 1983-11-30 | 194 | 194 | 194 | 194 | 2,000 | 970 |
| 1983-11-26 | 184 | 186 | 184 | 184 | 18,000 | 920 |
| 1983-11-25 | 186 | 186 | 181 | 181 | 14,000 | 905 |
| 1983-11-24 | 200 | 200 | 198 | 198 | 10,000 | 990 |
| 1983-11-22 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 1983-11-21 | 205 | 205 | 200 | 200 | 11,000 | 1,000 |
| 1983-11-18 | 198 | 198 | 198 | 198 | 3,000 | 990 |
| 1983-11-15 | 199 | 199 | 195 | 195 | 5,000 | 975 |
| 1983-11-14 | 207 | 207 | 207 | 207 | 3,000 | 1,035 |
| 1983-11-11 | 205 | 207 | 205 | 207 | 6,000 | 1,035 |
| 1983-11-10 | 203 | 203 | 203 | 203 | 1,000 | 1,015 |
| 1983-11-09 | 202 | 202 | 202 | 202 | 6,000 | 1,010 |
| 1983-11-08 | 211 | 211 | 210 | 210 | 3,000 | 1,050 |
| 1983-11-07 | 211 | 211 | 211 | 211 | 5,000 | 1,055 |
| 1983-11-05 | 211 | 211 | 211 | 211 | 2,000 | 1,055 |
| 1983-11-04 | 202 | 210 | 202 | 210 | 7,000 | 1,050 |
| 1983-11-02 | 212 | 212 | 201 | 201 | 21,000 | 1,005 |
| 1983-11-01 | 212 | 213 | 211 | 211 | 12,000 | 1,055 |
| 1983-10-31 | 212 | 212 | 211 | 211 | 3,000 | 1,055 |
| 1983-10-29 | 219 | 219 | 211 | 211 | 9,000 | 1,055 |
| 1983-10-28 | 202 | 215 | 202 | 215 | 32,000 | 1,075 |
| 1983-10-27 | 211 | 211 | 211 | 211 | 23,000 | 1,055 |
| 1983-10-26 | 230 | 230 | 222 | 222 | 32,000 | 1,110 |
| 1983-10-25 | 232 | 232 | 220 | 232 | 106,000 | 1,160 |
| 1983-10-24 | 230 | 233 | 228 | 231 | 121,000 | 1,155 |
| 1983-10-22 | 229 | 232 | 228 | 228 | 100,000 | 1,140 |
| 1983-10-21 | 240 | 243 | 226 | 226 | 211,000 | 1,130 |
| 1983-10-20 | 215 | 236 | 215 | 236 | 428,000 | 1,180 |
| 1983-10-19 | 205 | 220 | 205 | 220 | 178,000 | 1,100 |
| 1983-10-18 | 190 | 190 | 190 | 190 | 4,000 | 950 |
| 1983-10-17 | 190 | 190 | 185 | 190 | 12,000 | 950 |
| 1983-10-15 | 189 | 190 | 189 | 190 | 8,000 | 950 |
| 1983-10-14 | 191 | 192 | 189 | 189 | 32,000 | 945 |
| 1983-10-13 | 190 | 191 | 190 | 191 | 11,000 | 955 |
| 1983-10-12 | 187 | 190 | 187 | 190 | 18,000 | 950 |
| 1983-10-11 | 185 | 186 | 185 | 186 | 5,000 | 930 |
| 1983-10-07 | 180 | 180 | 180 | 180 | 5,000 | 900 |
| 1983-10-05 | 180 | 180 | 180 | 180 | 9,000 | 900 |
| 1983-10-04 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 1983-10-03 | 177 | 183 | 177 | 183 | 2,000 | 915 |
| 1983-10-01 | 170 | 176 | 170 | 176 | 12,000 | 880 |
| 1983-09-30 | 176 | 176 | 176 | 176 | 2,000 | 880 |
| 1983-09-29 | 176 | 176 | 176 | 176 | 6,000 | 880 |
| 1983-09-28 | 176 | 176 | 176 | 176 | 15,000 | 880 |
| 1983-09-27 | 177 | 177 | 177 | 177 | 3,000 | 885 |
| 1983-09-26 | 176 | 176 | 176 | 176 | 13,000 | 880 |
| 1983-09-21 | 176 | 176 | 176 | 176 | 10,000 | 880 |
| 1983-09-20 | 176 | 176 | 176 | 176 | 3,000 | 880 |
| 1983-09-19 | 177 | 177 | 175 | 175 | 3,000 | 875 |
| 1983-09-16 | 178 | 183 | 178 | 183 | 7,000 | 915 |
| 1983-09-14 | 178 | 178 | 177 | 177 | 15,000 | 885 |
| 1983-09-09 | 183 | 183 | 177 | 177 | 7,000 | 885 |
| 1983-09-08 | 175 | 175 | 175 | 175 | 14,000 | 875 |
| 1983-09-07 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 1983-09-06 | 180 | 180 | 175 | 175 | 14,000 | 875 |
| 1983-09-05 | 182 | 183 | 182 | 182 | 9,000 | 910 |
| 1983-09-03 | 183 | 183 | 182 | 182 | 5,000 | 910 |
| 1983-09-02 | 184 | 184 | 184 | 184 | 6,000 | 920 |
| 1983-09-01 | 184 | 184 | 183 | 183 | 6,000 | 915 |
| 1983-08-31 | 183 | 185 | 183 | 184 | 5,000 | 920 |
| 1983-08-30 | 184 | 185 | 182 | 182 | 15,000 | 910 |
| 1983-08-26 | 185 | 185 | 183 | 183 | 8,000 | 915 |
| 1983-08-25 | 183 | 183 | 183 | 183 | 7,000 | 915 |
| 1983-08-24 | 184 | 184 | 184 | 184 | 2,000 | 920 |
| 1983-08-23 | 185 | 185 | 185 | 185 | 7,000 | 925 |
| 1983-08-22 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 1983-08-19 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 1983-08-18 | 183 | 190 | 183 | 190 | 5,000 | 950 |
| 1983-08-17 | 183 | 183 | 183 | 183 | 5,000 | 915 |
| 1983-08-16 | 183 | 183 | 183 | 183 | 3,000 | 915 |
| 1983-08-12 | 183 | 183 | 183 | 183 | 5,000 | 915 |
| 1983-08-11 | 184 | 184 | 183 | 183 | 3,000 | 915 |
| 1983-08-10 | 184 | 184 | 184 | 184 | 7,000 | 920 |
| 1983-08-09 | 183 | 183 | 182 | 182 | 10,000 | 910 |
| 1983-08-08 | 184 | 184 | 183 | 183 | 8,000 | 915 |
| 1983-08-06 | 184 | 185 | 184 | 185 | 4,000 | 925 |
| 1983-08-05 | 184 | 184 | 183 | 183 | 11,000 | 915 |
| 1983-08-04 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 1983-08-03 | 182 | 183 | 182 | 182 | 9,000 | 910 |
| 1983-08-02 | 184 | 185 | 182 | 182 | 13,000 | 910 |
| 1983-07-30 | 185 | 186 | 183 | 183 | 12,000 | 915 |
| 1983-07-29 | 188 | 188 | 183 | 183 | 6,000 | 915 |
| 1983-07-28 | 188 | 190 | 188 | 188 | 10,000 | 940 |
| 1983-07-27 | 199 | 199 | 188 | 188 | 5,000 | 940 |
| 1983-07-26 | 200 | 200 | 200 | 200 | 13,000 | 1,000 |
| 1983-07-25 | 181 | 181 | 181 | 181 | 4,000 | 905 |
| 1983-07-22 | 189 | 189 | 178 | 178 | 29,000 | 890 |
| 1983-07-20 | 201 | 201 | 199 | 199 | 17,000 | 995 |
| 1983-07-19 | 208 | 208 | 200 | 201 | 52,000 | 1,005 |
| 1983-07-18 | 203 | 208 | 200 | 208 | 114,000 | 1,040 |
| 1983-07-15 | 205 | 205 | 195 | 200 | 84,000 | 1,000 |
| 1983-07-14 | 185 | 208 | 185 | 208 | 73,000 | 1,040 |
| 1983-07-13 | 173 | 180 | 173 | 180 | 13,000 | 900 |
| 1983-07-12 | 175 | 175 | 170 | 170 | 3,000 | 850 |
| 1983-07-09 | 171 | 172 | 170 | 170 | 8,000 | 850 |
| 1983-07-08 | 170 | 170 | 170 | 170 | 5,000 | 850 |
| 1983-07-07 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 1983-07-05 | 170 | 170 | 165 | 166 | 8,000 | 830 |
| 1983-07-04 | 174 | 174 | 173 | 173 | 3,000 | 865 |
| 1983-07-02 | 173 | 173 | 173 | 173 | 2,000 | 865 |
| 1983-06-30 | 168 | 170 | 168 | 170 | 6,000 | 850 |
| 1983-06-29 | 166 | 166 | 166 | 166 | 3,000 | 830 |
| 1983-06-28 | 162 | 162 | 162 | 162 | 11,000 | 810 |
| 1983-06-27 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 1983-06-23 | 188 | 188 | 185 | 185 | 9,000 | 925 |
| 1983-06-22 | 188 | 188 | 188 | 188 | 22,000 | 940 |
| 1983-06-21 | 188 | 188 | 188 | 188 | 20,000 | 940 |
| 1983-06-20 | 188 | 188 | 188 | 188 | 5,000 | 940 |
| 1983-06-17 | 190 | 190 | 190 | 190 | 5,000 | 950 |
| 1983-06-16 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 1983-06-15 | 188 | 190 | 188 | 190 | 10,000 | 950 |
| 1983-06-14 | 194 | 194 | 188 | 188 | 14,000 | 940 |
| 1983-06-13 | 193 | 194 | 193 | 194 | 2,000 | 970 |
| 1983-06-11 | 188 | 188 | 187 | 188 | 4,000 | 940 |
| 1983-06-10 | 189 | 189 | 186 | 186 | 14,000 | 930 |
| 1983-06-09 | 186 | 187 | 186 | 187 | 5,000 | 935 |
| 1983-06-08 | 186 | 186 | 186 | 186 | 4,000 | 930 |
| 1983-06-07 | 186 | 186 | 185 | 185 | 12,000 | 925 |
| 1983-06-06 | 196 | 196 | 183 | 183 | 13,000 | 915 |
| 1983-06-04 | 200 | 200 | 200 | 200 | 15,000 | 1,000 |
| 1983-06-03 | 200 | 203 | 200 | 200 | 36,000 | 1,000 |
| 1983-06-02 | 209 | 209 | 190 | 200 | 116,000 | 1,000 |
| 1983-06-01 | 210 | 210 | 209 | 209 | 115,000 | 1,045 |
| 1983-05-31 | 176 | 176 | 174 | 176 | 21,000 | 880 |
| 1983-05-30 | 176 | 176 | 176 | 176 | 3,000 | 880 |
| 1983-05-28 | 180 | 180 | 175 | 175 | 4,000 | 875 |
| 1983-05-27 | 180 | 182 | 175 | 175 | 17,000 | 875 |
| 1983-05-26 | 186 | 186 | 186 | 186 | 13,000 | 930 |
| 1983-05-25 | 170 | 170 | 170 | 170 | 34,000 | 850 |
| 1983-05-20 | 201 | 202 | 198 | 198 | 52,000 | 990 |
| 1983-05-19 | 208 | 210 | 201 | 201 | 165,000 | 1,005 |
| 1983-05-18 | 203 | 205 | 200 | 203 | 214,000 | 1,015 |
| 1983-05-17 | 165 | 183 | 165 | 183 | 72,000 | 915 |
| 1983-05-16 | 169 | 169 | 165 | 166 | 10,000 | 830 |
| 1983-05-14 | 169 | 169 | 169 | 169 | 12,000 | 845 |
| 1983-05-13 | 168 | 170 | 167 | 170 | 10,000 | 850 |
| 1983-05-12 | 164 | 170 | 164 | 168 | 15,000 | 840 |
| 1983-05-11 | 162 | 164 | 162 | 164 | 23,000 | 820 |
| 1983-05-10 | 160 | 161 | 160 | 161 | 6,000 | 805 |
| 1983-05-09 | 158 | 158 | 156 | 157 | 14,000 | 785 |
| 1983-05-07 | 150 | 153 | 150 | 153 | 17,000 | 765 |
| 1983-05-06 | 149 | 149 | 149 | 149 | 5,000 | 745 |
| 1983-05-04 | 148 | 148 | 147 | 148 | 4,000 | 740 |
| 1983-05-02 | 147 | 147 | 147 | 147 | 4,000 | 735 |
| 1983-04-30 | 146 | 146 | 146 | 146 | 1,000 | 730 |
| 1983-04-28 | 146 | 146 | 145 | 145 | 5,000 | 725 |
| 1983-04-26 | 145 | 145 | 145 | 145 | 5,000 | 725 |
| 1983-04-25 | 144 | 144 | 144 | 144 | 1,000 | 720 |
| 1983-04-19 | 144 | 144 | 144 | 144 | 2,000 | 720 |
| 1983-04-18 | 142 | 143 | 142 | 143 | 2,000 | 715 |
| 1983-04-13 | 149 | 149 | 144 | 144 | 3,000 | 720 |
| 1983-04-11 | 149 | 150 | 145 | 150 | 8,000 | 750 |
| 1983-04-09 | 149 | 150 | 149 | 150 | 6,000 | 750 |
| 1983-04-08 | 143 | 144 | 143 | 144 | 4,000 | 720 |
| 1983-04-07 | 143 | 143 | 143 | 143 | 7,000 | 715 |
| 1983-04-06 | 143 | 143 | 143 | 143 | 2,000 | 715 |
| 1983-04-04 | 142 | 142 | 142 | 142 | 2,000 | 710 |
| 1983-04-01 | 142 | 142 | 142 | 142 | 4,000 | 710 |
| 1983-03-31 | 142 | 142 | 142 | 142 | 3,000 | 710 |
| 1983-03-29 | 141 | 141 | 141 | 141 | 1,000 | 705 |
| 1983-03-28 | 142 | 142 | 142 | 142 | 3,000 | 710 |
| 1983-03-26 | 147 | 147 | 147 | 147 | 3,000 | 735 |
| 1983-03-25 | 145 | 145 | 145 | 145 | 3,000 | 725 |
| 1983-03-24 | 149 | 149 | 149 | 149 | 4,000 | 745 |
| 1983-03-23 | 144 | 144 | 144 | 144 | 1,000 | 720 |
| 1983-03-22 | 143 | 143 | 143 | 143 | 3,000 | 715 |
| 1983-03-17 | 143 | 143 | 143 | 143 | 1,000 | 715 |
| 1983-03-16 | 149 | 149 | 149 | 149 | 2,000 | 745 |
| 1983-03-15 | 149 | 150 | 149 | 150 | 3,000 | 750 |
| 1983-03-14 | 149 | 149 | 149 | 149 | 6,000 | 745 |
| 1983-03-12 | 139 | 139 | 139 | 139 | 3,000 | 695 |
| 1983-03-11 | 149 | 149 | 149 | 149 | 4,000 | 745 |
| 1983-03-10 | 149 | 149 | 149 | 149 | 2,000 | 745 |
| 1983-03-08 | 149 | 149 | 149 | 149 | 2,000 | 745 |
| 1983-03-02 | 150 | 150 | 150 | 150 | 3,000 | 750 |
| 1983-03-01 | 145 | 150 | 145 | 150 | 7,000 | 750 |
| 1983-02-28 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 1983-02-23 | 136 | 136 | 136 | 136 | 8,000 | 680 |
| 1983-02-21 | 148 | 148 | 148 | 148 | 1,000 | 740 |
| 1983-02-18 | 139 | 149 | 139 | 149 | 4,000 | 745 |
| 1983-02-17 | 154 | 154 | 154 | 154 | 2,000 | 770 |
| 1983-02-16 | 150 | 150 | 150 | 150 | 6,000 | 750 |
| 1983-02-15 | 150 | 150 | 150 | 150 | 8,000 | 750 |
| 1983-02-14 | 150 | 150 | 150 | 150 | 3,000 | 750 |
| 1983-02-12 | 150 | 150 | 150 | 150 | 6,000 | 750 |
| 1983-02-10 | 149 | 149 | 149 | 149 | 3,000 | 745 |
| 1983-02-09 | 149 | 149 | 149 | 149 | 4,000 | 745 |
| 1983-02-08 | 143 | 148 | 143 | 148 | 9,000 | 740 |
| 1983-02-04 | 141 | 141 | 141 | 141 | 5,000 | 705 |
| 1983-02-02 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 1983-02-01 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 1983-01-27 | 136 | 136 | 136 | 136 | 2,000 | 680 |
| 1983-01-26 | 145 | 145 | 145 | 145 | 9,000 | 725 |
| 1983-01-25 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 1983-01-24 | 145 | 145 | 145 | 145 | 4,000 | 725 |
| 1983-01-21 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 1983-01-20 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 1983-01-18 | 143 | 143 | 143 | 143 | 1,000 | 715 |
| 1983-01-14 | 138 | 138 | 138 | 138 | 1,000 | 690 |
| 1983-01-10 | 135 | 145 | 135 | 145 | 2,000 | 725 |
| 1983-01-08 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 1983-01-07 | 134 | 134 | 134 | 134 | 4,000 | 670 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
