8085 ナラサキ産業(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,070 | 1,080 | 1,060 | 1,070 | 39,000 | 5,350 |
| 1989-12-28 | 1,060 | 1,070 | 1,060 | 1,070 | 38,000 | 5,350 |
| 1989-12-27 | 1,070 | 1,070 | 1,050 | 1,060 | 93,000 | 5,300 |
| 1989-12-26 | 1,050 | 1,060 | 1,050 | 1,060 | 29,000 | 5,300 |
| 1989-12-25 | 1,070 | 1,080 | 1,040 | 1,050 | 77,000 | 5,250 |
| 1989-12-22 | 1,060 | 1,070 | 1,040 | 1,070 | 104,000 | 5,350 |
| 1989-12-21 | 1,070 | 1,070 | 1,050 | 1,050 | 63,000 | 5,250 |
| 1989-12-20 | 1,080 | 1,080 | 1,060 | 1,070 | 80,000 | 5,350 |
| 1989-12-19 | 1,080 | 1,080 | 1,050 | 1,060 | 87,000 | 5,300 |
| 1989-12-18 | 1,100 | 1,100 | 1,070 | 1,090 | 179,000 | 5,450 |
| 1989-12-15 | 1,030 | 1,100 | 1,020 | 1,080 | 363,000 | 5,400 |
| 1989-12-14 | 1,030 | 1,030 | 1,010 | 1,030 | 67,000 | 5,150 |
| 1989-12-13 | 1,000 | 1,030 | 1,000 | 1,030 | 82,000 | 5,150 |
| 1989-12-12 | 1,000 | 1,000 | 990 | 1,000 | 59,000 | 5,000 |
| 1989-12-11 | 990 | 1,000 | 987 | 990 | 59,000 | 4,950 |
| 1989-12-08 | 1,000 | 1,000 | 980 | 990 | 107,000 | 4,950 |
| 1989-12-07 | 1,010 | 1,010 | 1,000 | 1,000 | 33,000 | 5,000 |
| 1989-12-06 | 1,010 | 1,030 | 1,000 | 1,000 | 63,000 | 5,000 |
| 1989-12-05 | 1,030 | 1,030 | 1,000 | 1,020 | 66,000 | 5,100 |
| 1989-12-04 | 1,020 | 1,030 | 1,000 | 1,030 | 21,000 | 5,150 |
| 1989-12-01 | 1,010 | 1,010 | 1,000 | 1,000 | 55,000 | 5,000 |
| 1989-11-30 | 1,010 | 1,020 | 1,000 | 1,010 | 86,000 | 5,050 |
| 1989-11-29 | 1,010 | 1,030 | 995 | 1,000 | 45,000 | 5,000 |
| 1989-11-28 | 1,030 | 1,030 | 1,000 | 1,010 | 64,000 | 5,050 |
| 1989-11-27 | 1,040 | 1,040 | 1,020 | 1,030 | 55,000 | 5,150 |
| 1989-11-24 | 1,030 | 1,040 | 1,020 | 1,040 | 87,000 | 5,200 |
| 1989-11-22 | 1,040 | 1,040 | 1,000 | 1,020 | 79,000 | 5,100 |
| 1989-11-21 | 1,050 | 1,060 | 1,030 | 1,030 | 116,000 | 5,150 |
| 1989-11-20 | 1,060 | 1,070 | 1,050 | 1,050 | 141,000 | 5,250 |
| 1989-11-17 | 1,050 | 1,080 | 1,030 | 1,060 | 124,000 | 5,300 |
| 1989-11-16 | 1,070 | 1,080 | 1,060 | 1,080 | 387,000 | 5,400 |
| 1989-11-15 | 1,010 | 1,060 | 1,010 | 1,060 | 473,000 | 5,300 |
| 1989-11-14 | 1,070 | 1,080 | 1,010 | 1,010 | 520,000 | 5,050 |
| 1989-11-13 | 981 | 1,050 | 981 | 1,050 | 801,000 | 5,250 |
| 1989-11-10 | 950 | 970 | 941 | 941 | 271,000 | 4,705 |
| 1989-11-09 | 907 | 920 | 906 | 910 | 45,000 | 4,550 |
| 1989-11-08 | 900 | 907 | 891 | 902 | 34,000 | 4,510 |
| 1989-11-07 | 900 | 900 | 891 | 900 | 42,000 | 4,500 |
| 1989-11-06 | 891 | 900 | 891 | 900 | 17,000 | 4,500 |
| 1989-11-02 | 896 | 896 | 881 | 889 | 46,000 | 4,445 |
| 1989-11-01 | 900 | 900 | 895 | 896 | 27,000 | 4,480 |
| 1989-10-31 | 907 | 910 | 880 | 900 | 29,000 | 4,500 |
| 1989-10-30 | 915 | 915 | 905 | 906 | 22,000 | 4,530 |
| 1989-10-27 | 925 | 925 | 910 | 913 | 43,000 | 4,565 |
| 1989-10-26 | 935 | 935 | 910 | 915 | 72,000 | 4,575 |
| 1989-10-25 | 935 | 945 | 934 | 934 | 60,000 | 4,670 |
| 1989-10-24 | 945 | 950 | 935 | 940 | 117,000 | 4,700 |
| 1989-10-23 | 920 | 950 | 915 | 935 | 79,000 | 4,675 |
| 1989-10-20 | 915 | 920 | 902 | 903 | 60,000 | 4,515 |
| 1989-10-19 | 910 | 915 | 901 | 901 | 68,000 | 4,505 |
| 1989-10-18 | 912 | 920 | 910 | 910 | 43,000 | 4,550 |
| 1989-10-17 | 900 | 915 | 900 | 910 | 56,000 | 4,550 |
| 1989-10-16 | 899 | 900 | 890 | 890 | 77,000 | 4,450 |
| 1989-10-13 | 901 | 920 | 900 | 920 | 72,000 | 4,600 |
| 1989-10-12 | 940 | 940 | 910 | 920 | 91,000 | 4,600 |
| 1989-10-11 | 963 | 969 | 940 | 940 | 148,000 | 4,700 |
| 1989-10-09 | 950 | 970 | 950 | 955 | 210,000 | 4,775 |
| 1989-10-06 | 920 | 950 | 920 | 948 | 292,000 | 4,740 |
| 1989-10-05 | 910 | 920 | 905 | 920 | 177,000 | 4,600 |
| 1989-10-04 | 911 | 914 | 900 | 900 | 112,000 | 4,500 |
| 1989-10-03 | 920 | 925 | 910 | 910 | 248,000 | 4,550 |
| 1989-10-02 | 886 | 910 | 882 | 910 | 258,000 | 4,550 |
| 1989-09-29 | 850 | 876 | 850 | 876 | 155,000 | 4,380 |
| 1989-09-28 | 845 | 845 | 840 | 840 | 33,000 | 4,200 |
| 1989-09-27 | 845 | 849 | 835 | 835 | 36,000 | 4,175 |
| 1989-09-26 | 850 | 850 | 842 | 842 | 36,000 | 4,210 |
| 1989-09-25 | 849 | 858 | 846 | 846 | 33,000 | 4,230 |
| 1989-09-22 | 851 | 860 | 846 | 846 | 62,000 | 4,230 |
| 1989-09-21 | 860 | 860 | 850 | 850 | 57,000 | 4,250 |
| 1989-09-20 | 850 | 865 | 845 | 857 | 51,000 | 4,285 |
| 1989-09-19 | 840 | 848 | 838 | 844 | 54,000 | 4,220 |
| 1989-09-18 | 840 | 840 | 825 | 838 | 29,000 | 4,190 |
| 1989-09-14 | 826 | 839 | 826 | 832 | 14,000 | 4,160 |
| 1989-09-13 | 830 | 840 | 820 | 830 | 27,000 | 4,150 |
| 1989-09-12 | 840 | 840 | 830 | 830 | 20,000 | 4,150 |
| 1989-09-11 | 835 | 856 | 835 | 845 | 26,000 | 4,225 |
| 1989-09-08 | 858 | 860 | 841 | 841 | 45,000 | 4,205 |
| 1989-09-07 | 850 | 869 | 850 | 860 | 19,000 | 4,300 |
| 1989-09-06 | 861 | 867 | 841 | 841 | 49,000 | 4,205 |
| 1989-09-05 | 870 | 873 | 860 | 865 | 65,000 | 4,325 |
| 1989-09-04 | 870 | 874 | 865 | 866 | 67,000 | 4,330 |
| 1989-09-01 | 856 | 868 | 856 | 866 | 80,000 | 4,330 |
| 1989-08-31 | 860 | 863 | 860 | 860 | 57,000 | 4,300 |
| 1989-08-30 | 879 | 879 | 865 | 866 | 135,000 | 4,330 |
| 1989-08-29 | 845 | 879 | 840 | 879 | 299,000 | 4,395 |
| 1989-08-28 | 844 | 844 | 835 | 840 | 21,000 | 4,200 |
| 1989-08-25 | 844 | 844 | 830 | 830 | 37,000 | 4,150 |
| 1989-08-24 | 841 | 845 | 838 | 845 | 45,000 | 4,225 |
| 1989-08-23 | 846 | 848 | 841 | 841 | 26,000 | 4,205 |
| 1989-08-22 | 849 | 850 | 840 | 846 | 31,000 | 4,230 |
| 1989-08-21 | 845 | 848 | 840 | 845 | 26,000 | 4,225 |
| 1989-08-18 | 830 | 840 | 830 | 840 | 31,000 | 4,200 |
| 1989-08-17 | 840 | 840 | 830 | 830 | 39,000 | 4,150 |
| 1989-08-16 | 835 | 840 | 835 | 840 | 21,000 | 4,200 |
| 1989-08-15 | 841 | 845 | 835 | 835 | 39,000 | 4,175 |
| 1989-08-14 | 850 | 850 | 841 | 841 | 26,000 | 4,205 |
| 1989-08-11 | 851 | 851 | 842 | 849 | 23,000 | 4,245 |
| 1989-08-10 | 863 | 864 | 847 | 847 | 89,000 | 4,235 |
| 1989-08-09 | 835 | 864 | 832 | 864 | 188,000 | 4,320 |
| 1989-08-08 | 827 | 840 | 827 | 830 | 70,000 | 4,150 |
| 1989-08-07 | 829 | 830 | 825 | 825 | 36,000 | 4,125 |
| 1989-08-04 | 830 | 833 | 821 | 823 | 36,000 | 4,115 |
| 1989-08-03 | 820 | 830 | 820 | 830 | 98,000 | 4,150 |
| 1989-08-02 | 819 | 819 | 816 | 817 | 25,000 | 4,085 |
| 1989-08-01 | 819 | 820 | 817 | 820 | 49,000 | 4,100 |
| 1989-07-31 | 811 | 815 | 810 | 815 | 21,000 | 4,075 |
| 1989-07-28 | 815 | 820 | 810 | 810 | 57,000 | 4,050 |
| 1989-07-27 | 807 | 817 | 807 | 811 | 26,000 | 4,055 |
| 1989-07-26 | 800 | 817 | 795 | 817 | 45,000 | 4,085 |
| 1989-07-25 | 795 | 800 | 795 | 799 | 18,000 | 3,995 |
| 1989-07-24 | 791 | 795 | 780 | 780 | 15,000 | 3,900 |
| 1989-07-21 | 795 | 800 | 790 | 792 | 21,000 | 3,960 |
| 1989-07-20 | 796 | 796 | 792 | 792 | 21,000 | 3,960 |
| 1989-07-19 | 793 | 795 | 792 | 795 | 20,000 | 3,975 |
| 1989-07-18 | 791 | 800 | 790 | 792 | 19,000 | 3,960 |
| 1989-07-17 | 829 | 829 | 807 | 810 | 35,000 | 4,050 |
| 1989-07-14 | 820 | 830 | 820 | 829 | 154,000 | 4,145 |
| 1989-07-13 | 821 | 830 | 807 | 820 | 156,000 | 4,100 |
| 1989-07-12 | 790 | 810 | 790 | 801 | 132,000 | 4,005 |
| 1989-07-11 | 790 | 794 | 785 | 790 | 52,000 | 3,950 |
| 1989-07-10 | 787 | 790 | 780 | 780 | 25,000 | 3,900 |
| 1989-07-07 | 776 | 789 | 776 | 777 | 11,000 | 3,885 |
| 1989-07-06 | 775 | 789 | 771 | 789 | 15,000 | 3,945 |
| 1989-07-05 | 780 | 780 | 770 | 771 | 28,000 | 3,855 |
| 1989-07-04 | 789 | 789 | 770 | 770 | 9,000 | 3,850 |
| 1989-07-03 | 789 | 789 | 775 | 780 | 5,000 | 3,900 |
| 1989-06-30 | 786 | 790 | 766 | 790 | 24,000 | 3,950 |
| 1989-06-29 | 785 | 789 | 781 | 786 | 26,000 | 3,930 |
| 1989-06-28 | 774 | 785 | 765 | 785 | 59,000 | 3,925 |
| 1989-06-27 | 780 | 780 | 775 | 780 | 11,000 | 3,900 |
| 1989-06-26 | 773 | 785 | 773 | 780 | 17,000 | 3,900 |
| 1989-06-23 | 786 | 789 | 770 | 770 | 13,000 | 3,850 |
| 1989-06-22 | 789 | 790 | 770 | 770 | 22,000 | 3,850 |
| 1989-06-21 | 780 | 789 | 779 | 789 | 26,000 | 3,945 |
| 1989-06-20 | 787 | 788 | 770 | 779 | 11,000 | 3,895 |
| 1989-06-19 | 759 | 790 | 750 | 790 | 32,000 | 3,950 |
| 1989-06-16 | 765 | 770 | 750 | 760 | 20,000 | 3,800 |
| 1989-06-15 | 766 | 785 | 765 | 765 | 18,000 | 3,825 |
| 1989-06-14 | 770 | 780 | 765 | 765 | 22,000 | 3,825 |
| 1989-06-13 | 770 | 770 | 770 | 770 | 9,000 | 3,850 |
| 1989-06-12 | 776 | 776 | 770 | 770 | 13,000 | 3,850 |
| 1989-06-09 | 780 | 780 | 775 | 775 | 9,000 | 3,875 |
| 1989-06-08 | 780 | 790 | 771 | 785 | 23,000 | 3,925 |
| 1989-06-07 | 790 | 794 | 770 | 770 | 18,000 | 3,850 |
| 1989-06-06 | 783 | 783 | 760 | 763 | 16,000 | 3,815 |
| 1989-06-05 | 790 | 790 | 780 | 783 | 41,000 | 3,915 |
| 1989-06-02 | 785 | 795 | 780 | 790 | 50,000 | 3,950 |
| 1989-06-01 | 785 | 785 | 780 | 780 | 15,000 | 3,900 |
| 1989-05-31 | 780 | 785 | 773 | 785 | 29,000 | 3,925 |
| 1989-05-30 | 775 | 787 | 760 | 775 | 52,000 | 3,875 |
| 1989-05-29 | 775 | 780 | 775 | 776 | 28,000 | 3,880 |
| 1989-05-26 | 776 | 785 | 774 | 775 | 24,000 | 3,875 |
| 1989-05-25 | 785 | 790 | 770 | 770 | 31,000 | 3,850 |
| 1989-05-24 | 780 | 790 | 765 | 786 | 27,000 | 3,930 |
| 1989-05-23 | 795 | 795 | 785 | 786 | 39,000 | 3,930 |
| 1989-05-22 | 795 | 795 | 785 | 785 | 25,000 | 3,925 |
| 1989-05-19 | 795 | 795 | 790 | 795 | 38,000 | 3,975 |
| 1989-05-18 | 800 | 800 | 790 | 795 | 58,000 | 3,975 |
| 1989-05-17 | 791 | 795 | 790 | 795 | 55,000 | 3,975 |
| 1989-05-16 | 783 | 795 | 783 | 790 | 108,000 | 3,950 |
| 1989-05-15 | 787 | 787 | 783 | 783 | 20,000 | 3,915 |
| 1989-05-12 | 787 | 787 | 780 | 780 | 28,000 | 3,900 |
| 1989-05-11 | 786 | 787 | 780 | 785 | 67,000 | 3,925 |
| 1989-05-10 | 791 | 794 | 781 | 787 | 28,000 | 3,935 |
| 1989-05-09 | 795 | 800 | 787 | 787 | 30,000 | 3,935 |
| 1989-05-08 | 810 | 810 | 790 | 790 | 27,000 | 3,950 |
| 1989-05-02 | 752 | 800 | 752 | 800 | 78,000 | 4,000 |
| 1989-05-01 | 755 | 770 | 755 | 760 | 33,000 | 3,800 |
| 1989-04-28 | 760 | 765 | 756 | 765 | 17,000 | 3,825 |
| 1989-04-27 | 742 | 768 | 740 | 768 | 39,000 | 3,840 |
| 1989-04-26 | 740 | 762 | 740 | 740 | 34,000 | 3,700 |
| 1989-04-25 | 755 | 765 | 755 | 765 | 12,000 | 3,825 |
| 1989-04-24 | 750 | 765 | 740 | 765 | 26,000 | 3,825 |
| 1989-04-21 | 750 | 770 | 745 | 770 | 42,000 | 3,850 |
| 1989-04-20 | 769 | 769 | 750 | 750 | 9,000 | 3,750 |
| 1989-04-19 | 750 | 770 | 740 | 770 | 19,000 | 3,850 |
| 1989-04-18 | 750 | 770 | 750 | 770 | 29,000 | 3,850 |
| 1989-04-17 | 775 | 775 | 760 | 770 | 16,000 | 3,850 |
| 1989-04-14 | 740 | 775 | 740 | 775 | 20,000 | 3,875 |
| 1989-04-13 | 743 | 760 | 743 | 760 | 19,000 | 3,800 |
| 1989-04-12 | 750 | 752 | 740 | 743 | 28,000 | 3,715 |
| 1989-04-11 | 752 | 752 | 749 | 752 | 11,000 | 3,760 |
| 1989-04-10 | 750 | 750 | 748 | 750 | 15,000 | 3,750 |
| 1989-04-07 | 761 | 762 | 753 | 760 | 20,000 | 3,800 |
| 1989-04-06 | 776 | 776 | 765 | 765 | 12,000 | 3,825 |
| 1989-04-05 | 773 | 775 | 773 | 775 | 14,000 | 3,875 |
| 1989-04-04 | 774 | 776 | 773 | 774 | 19,000 | 3,870 |
| 1989-04-03 | 772 | 773 | 772 | 772 | 6,000 | 3,860 |
| 1989-03-31 | 763 | 775 | 763 | 772 | 8,000 | 3,860 |
| 1989-03-30 | 781 | 781 | 761 | 761 | 8,000 | 3,805 |
| 1989-03-29 | 799 | 799 | 795 | 795 | 14,000 | 3,975 |
| 1989-03-28 | 771 | 771 | 771 | 771 | 3,000 | 3,855 |
| 1989-03-27 | 770 | 786 | 764 | 786 | 33,000 | 3,930 |
| 1989-03-24 | 770 | 780 | 765 | 768 | 15,000 | 3,840 |
| 1989-03-23 | 770 | 790 | 770 | 770 | 16,000 | 3,850 |
| 1989-03-22 | 788 | 805 | 780 | 780 | 15,000 | 3,900 |
| 1989-03-20 | 809 | 809 | 786 | 786 | 34,000 | 3,930 |
| 1989-03-17 | 810 | 819 | 800 | 810 | 28,000 | 4,050 |
| 1989-03-16 | 800 | 810 | 786 | 800 | 37,000 | 4,000 |
| 1989-03-15 | 800 | 809 | 788 | 790 | 22,000 | 3,950 |
| 1989-03-14 | 809 | 810 | 786 | 800 | 36,000 | 4,000 |
| 1989-03-13 | 823 | 840 | 817 | 817 | 47,000 | 4,085 |
| 1989-03-10 | 830 | 843 | 820 | 823 | 122,000 | 4,115 |
| 1989-03-09 | 800 | 820 | 800 | 811 | 63,000 | 4,055 |
| 1989-03-08 | 776 | 783 | 770 | 783 | 34,000 | 3,915 |
| 1989-03-07 | 770 | 780 | 770 | 770 | 10,000 | 3,850 |
| 1989-03-06 | 790 | 790 | 765 | 770 | 19,000 | 3,850 |
| 1989-03-03 | 760 | 770 | 760 | 770 | 7,000 | 3,850 |
| 1989-03-02 | 761 | 770 | 760 | 770 | 12,000 | 3,850 |
| 1989-03-01 | 761 | 762 | 760 | 760 | 8,000 | 3,800 |
| 1989-02-28 | 755 | 770 | 755 | 760 | 5,000 | 3,800 |
| 1989-02-27 | 766 | 775 | 751 | 765 | 18,000 | 3,825 |
| 1989-02-23 | 780 | 781 | 760 | 766 | 15,000 | 3,830 |
| 1989-02-22 | 785 | 800 | 784 | 784 | 18,000 | 3,920 |
| 1989-02-21 | 782 | 790 | 782 | 782 | 12,000 | 3,910 |
| 1989-02-20 | 780 | 781 | 780 | 780 | 24,000 | 3,900 |
| 1989-02-17 | 781 | 782 | 780 | 781 | 26,000 | 3,905 |
| 1989-02-16 | 785 | 810 | 785 | 790 | 32,000 | 3,950 |
| 1989-02-15 | 800 | 810 | 785 | 810 | 32,000 | 4,050 |
| 1989-02-14 | 821 | 821 | 812 | 820 | 33,000 | 4,100 |
| 1989-02-13 | 831 | 836 | 830 | 830 | 18,000 | 4,150 |
| 1989-02-10 | 858 | 858 | 835 | 836 | 74,000 | 4,180 |
| 1989-02-09 | 865 | 867 | 848 | 848 | 120,000 | 4,240 |
| 1989-02-08 | 855 | 860 | 850 | 855 | 143,000 | 4,275 |
| 1989-02-07 | 850 | 850 | 840 | 845 | 45,000 | 4,225 |
| 1989-02-06 | 855 | 855 | 845 | 847 | 34,000 | 4,235 |
| 1989-02-03 | 845 | 875 | 834 | 835 | 264,000 | 4,175 |
| 1989-02-02 | 831 | 840 | 830 | 840 | 63,000 | 4,200 |
| 1989-02-01 | 845 | 849 | 830 | 830 | 50,000 | 4,150 |
| 1989-01-31 | 830 | 850 | 830 | 830 | 175,000 | 4,150 |
| 1989-01-30 | 849 | 850 | 828 | 828 | 253,000 | 4,140 |
| 1989-01-28 | 825 | 850 | 820 | 830 | 209,000 | 4,150 |
| 1989-01-27 | 815 | 840 | 806 | 820 | 209,000 | 4,100 |
| 1989-01-26 | 795 | 815 | 790 | 795 | 149,000 | 3,975 |
| 1989-01-25 | 780 | 798 | 775 | 785 | 71,000 | 3,925 |
| 1989-01-24 | 793 | 798 | 765 | 765 | 82,000 | 3,825 |
| 1989-01-23 | 770 | 789 | 770 | 781 | 78,000 | 3,905 |
| 1989-01-20 | 750 | 770 | 740 | 761 | 41,000 | 3,805 |
| 1989-01-19 | 750 | 760 | 735 | 735 | 29,000 | 3,675 |
| 1989-01-18 | 729 | 734 | 729 | 734 | 23,000 | 3,670 |
| 1989-01-17 | 722 | 730 | 720 | 725 | 28,000 | 3,625 |
| 1989-01-13 | 730 | 730 | 724 | 726 | 21,000 | 3,630 |
| 1989-01-12 | 713 | 730 | 713 | 730 | 12,000 | 3,650 |
| 1989-01-11 | 710 | 710 | 705 | 710 | 29,000 | 3,550 |
| 1989-01-10 | 710 | 710 | 700 | 710 | 11,000 | 3,550 |
| 1989-01-09 | 700 | 700 | 700 | 700 | 5,000 | 3,500 |
| 1989-01-06 | 717 | 717 | 690 | 690 | 16,000 | 3,450 |
| 1989-01-05 | 717 | 719 | 717 | 717 | 7,000 | 3,585 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
