8085 ナラサキ産業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 547 | 547 | 546 | 546 | 6,000 | 2,730 |
| 1991-12-26 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 1991-12-25 | 565 | 565 | 565 | 565 | 1,000 | 2,825 |
| 1991-12-24 | 574 | 574 | 574 | 574 | 3,000 | 2,870 |
| 1991-12-20 | 574 | 574 | 573 | 574 | 12,000 | 2,870 |
| 1991-12-19 | 577 | 577 | 576 | 576 | 3,000 | 2,880 |
| 1991-12-18 | 577 | 577 | 577 | 577 | 1,000 | 2,885 |
| 1991-12-17 | 560 | 586 | 552 | 586 | 19,000 | 2,930 |
| 1991-12-16 | 561 | 561 | 545 | 550 | 10,000 | 2,750 |
| 1991-12-13 | 541 | 556 | 541 | 541 | 6,000 | 2,705 |
| 1991-12-12 | 535 | 535 | 530 | 530 | 3,000 | 2,650 |
| 1991-12-11 | 535 | 535 | 530 | 530 | 2,000 | 2,650 |
| 1991-12-10 | 556 | 556 | 536 | 536 | 3,000 | 2,680 |
| 1991-12-06 | 524 | 546 | 524 | 546 | 2,000 | 2,730 |
| 1991-12-05 | 530 | 530 | 520 | 525 | 36,000 | 2,625 |
| 1991-12-03 | 532 | 532 | 532 | 532 | 3,000 | 2,660 |
| 1991-12-02 | 533 | 533 | 532 | 532 | 4,000 | 2,660 |
| 1991-11-29 | 540 | 540 | 532 | 532 | 16,000 | 2,660 |
| 1991-11-28 | 550 | 555 | 550 | 555 | 9,000 | 2,775 |
| 1991-11-26 | 580 | 580 | 560 | 560 | 3,000 | 2,800 |
| 1991-11-25 | 570 | 570 | 565 | 565 | 3,000 | 2,825 |
| 1991-11-22 | 580 | 580 | 571 | 571 | 4,000 | 2,855 |
| 1991-11-21 | 580 | 580 | 570 | 570 | 4,000 | 2,850 |
| 1991-11-20 | 570 | 580 | 570 | 580 | 15,000 | 2,900 |
| 1991-11-19 | 580 | 580 | 570 | 570 | 13,000 | 2,850 |
| 1991-11-15 | 640 | 640 | 640 | 640 | 2,000 | 3,200 |
| 1991-11-14 | 640 | 640 | 640 | 640 | 9,000 | 3,200 |
| 1991-11-13 | 669 | 669 | 660 | 660 | 4,000 | 3,300 |
| 1991-11-12 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1991-11-11 | 660 | 670 | 660 | 670 | 20,000 | 3,350 |
| 1991-11-08 | 660 | 662 | 660 | 662 | 11,000 | 3,310 |
| 1991-11-07 | 665 | 670 | 660 | 670 | 12,000 | 3,350 |
| 1991-11-06 | 670 | 670 | 661 | 661 | 3,000 | 3,305 |
| 1991-11-05 | 665 | 670 | 665 | 670 | 12,000 | 3,350 |
| 1991-11-01 | 671 | 671 | 671 | 671 | 3,000 | 3,355 |
| 1991-10-31 | 686 | 686 | 665 | 675 | 13,000 | 3,375 |
| 1991-10-30 | 660 | 680 | 660 | 680 | 21,000 | 3,400 |
| 1991-10-29 | 646 | 651 | 631 | 635 | 15,000 | 3,175 |
| 1991-10-28 | 660 | 660 | 650 | 650 | 6,000 | 3,250 |
| 1991-10-25 | 665 | 669 | 660 | 660 | 7,000 | 3,300 |
| 1991-10-24 | 669 | 670 | 665 | 670 | 11,000 | 3,350 |
| 1991-10-23 | 670 | 670 | 665 | 670 | 40,000 | 3,350 |
| 1991-10-22 | 660 | 670 | 651 | 670 | 17,000 | 3,350 |
| 1991-10-21 | 641 | 650 | 635 | 635 | 10,000 | 3,175 |
| 1991-10-18 | 622 | 630 | 620 | 630 | 31,000 | 3,150 |
| 1991-10-17 | 623 | 623 | 623 | 623 | 3,000 | 3,115 |
| 1991-10-15 | 621 | 622 | 621 | 621 | 3,000 | 3,105 |
| 1991-10-14 | 625 | 630 | 620 | 620 | 14,000 | 3,100 |
| 1991-10-11 | 635 | 635 | 620 | 620 | 39,000 | 3,100 |
| 1991-10-09 | 630 | 637 | 630 | 631 | 17,000 | 3,155 |
| 1991-10-08 | 660 | 660 | 650 | 650 | 18,000 | 3,250 |
| 1991-10-07 | 671 | 675 | 670 | 675 | 9,000 | 3,375 |
| 1991-10-04 | 670 | 670 | 670 | 670 | 13,000 | 3,350 |
| 1991-10-03 | 684 | 684 | 675 | 675 | 10,000 | 3,375 |
| 1991-10-02 | 685 | 685 | 680 | 684 | 17,000 | 3,420 |
| 1991-10-01 | 645 | 670 | 640 | 670 | 43,000 | 3,350 |
| 1991-09-30 | 641 | 652 | 640 | 645 | 10,000 | 3,225 |
| 1991-09-27 | 632 | 635 | 632 | 635 | 5,000 | 3,175 |
| 1991-09-26 | 630 | 650 | 630 | 631 | 7,000 | 3,155 |
| 1991-09-25 | 630 | 630 | 630 | 630 | 10,000 | 3,150 |
| 1991-09-24 | 640 | 640 | 625 | 630 | 5,000 | 3,150 |
| 1991-09-20 | 650 | 650 | 645 | 645 | 9,000 | 3,225 |
| 1991-09-19 | 646 | 650 | 645 | 645 | 11,000 | 3,225 |
| 1991-09-18 | 645 | 655 | 645 | 645 | 23,000 | 3,225 |
| 1991-09-17 | 653 | 663 | 646 | 646 | 35,000 | 3,230 |
| 1991-09-13 | 600 | 640 | 600 | 630 | 41,000 | 3,150 |
| 1991-09-12 | 590 | 595 | 590 | 595 | 13,000 | 2,975 |
| 1991-09-11 | 590 | 590 | 581 | 585 | 15,000 | 2,925 |
| 1991-09-10 | 595 | 595 | 591 | 594 | 13,000 | 2,970 |
| 1991-09-09 | 595 | 597 | 590 | 597 | 9,000 | 2,985 |
| 1991-09-06 | 590 | 600 | 590 | 600 | 18,000 | 3,000 |
| 1991-09-05 | 595 | 595 | 580 | 580 | 4,000 | 2,900 |
| 1991-09-04 | 580 | 598 | 580 | 598 | 6,000 | 2,990 |
| 1991-09-03 | 571 | 580 | 570 | 580 | 6,000 | 2,900 |
| 1991-08-29 | 566 | 567 | 566 | 567 | 7,000 | 2,835 |
| 1991-08-28 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 1991-08-27 | 590 | 590 | 585 | 585 | 2,000 | 2,925 |
| 1991-08-26 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 1991-08-23 | 600 | 600 | 585 | 589 | 10,000 | 2,945 |
| 1991-08-22 | 595 | 595 | 585 | 585 | 16,000 | 2,925 |
| 1991-08-21 | 565 | 584 | 565 | 571 | 26,000 | 2,855 |
| 1991-08-19 | 616 | 616 | 616 | 616 | 5,000 | 3,080 |
| 1991-08-15 | 626 | 636 | 626 | 636 | 5,000 | 3,180 |
| 1991-08-14 | 626 | 636 | 626 | 636 | 3,000 | 3,180 |
| 1991-08-13 | 649 | 649 | 639 | 639 | 4,000 | 3,195 |
| 1991-08-12 | 651 | 651 | 651 | 651 | 2,000 | 3,255 |
| 1991-08-09 | 677 | 677 | 651 | 651 | 3,000 | 3,255 |
| 1991-08-08 | 680 | 680 | 680 | 680 | 3,000 | 3,400 |
| 1991-08-07 | 651 | 651 | 651 | 651 | 1,000 | 3,255 |
| 1991-08-06 | 658 | 658 | 650 | 650 | 3,000 | 3,250 |
| 1991-08-05 | 660 | 660 | 660 | 660 | 3,000 | 3,300 |
| 1991-08-02 | 675 | 675 | 675 | 675 | 1,000 | 3,375 |
| 1991-08-01 | 695 | 695 | 695 | 695 | 2,000 | 3,475 |
| 1991-07-31 | 680 | 680 | 680 | 680 | 4,000 | 3,400 |
| 1991-07-30 | 660 | 695 | 660 | 680 | 11,000 | 3,400 |
| 1991-07-29 | 665 | 665 | 655 | 655 | 5,000 | 3,275 |
| 1991-07-26 | 695 | 695 | 695 | 695 | 2,000 | 3,475 |
| 1991-07-25 | 661 | 671 | 660 | 670 | 7,000 | 3,350 |
| 1991-07-24 | 656 | 656 | 656 | 656 | 1,000 | 3,280 |
| 1991-07-23 | 660 | 660 | 645 | 645 | 3,000 | 3,225 |
| 1991-07-22 | 700 | 700 | 700 | 700 | 5,000 | 3,500 |
| 1991-07-19 | 700 | 710 | 700 | 710 | 4,000 | 3,550 |
| 1991-07-18 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 1991-07-17 | 715 | 715 | 700 | 714 | 10,000 | 3,570 |
| 1991-07-16 | 700 | 702 | 700 | 700 | 4,000 | 3,500 |
| 1991-07-15 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1991-07-12 | 700 | 700 | 700 | 700 | 6,000 | 3,500 |
| 1991-07-11 | 700 | 700 | 691 | 691 | 2,000 | 3,455 |
| 1991-07-10 | 680 | 700 | 680 | 690 | 5,000 | 3,450 |
| 1991-07-09 | 651 | 661 | 651 | 661 | 4,000 | 3,305 |
| 1991-07-05 | 701 | 705 | 701 | 701 | 10,000 | 3,505 |
| 1991-07-04 | 701 | 702 | 701 | 701 | 10,000 | 3,505 |
| 1991-07-03 | 725 | 725 | 725 | 725 | 25,000 | 3,625 |
| 1991-07-02 | 721 | 739 | 721 | 725 | 13,000 | 3,625 |
| 1991-07-01 | 724 | 730 | 718 | 725 | 26,000 | 3,625 |
| 1991-06-28 | 730 | 730 | 725 | 725 | 6,000 | 3,625 |
| 1991-06-27 | 721 | 730 | 720 | 730 | 28,000 | 3,650 |
| 1991-06-26 | 730 | 730 | 723 | 730 | 10,000 | 3,650 |
| 1991-06-25 | 720 | 721 | 720 | 720 | 9,000 | 3,600 |
| 1991-06-24 | 750 | 750 | 730 | 730 | 22,000 | 3,650 |
| 1991-06-21 | 725 | 743 | 725 | 740 | 27,000 | 3,700 |
| 1991-06-20 | 723 | 750 | 715 | 724 | 41,000 | 3,620 |
| 1991-06-18 | 759 | 784 | 758 | 782 | 70,000 | 3,910 |
| 1991-06-17 | 735 | 739 | 730 | 739 | 46,000 | 3,695 |
| 1991-06-14 | 719 | 730 | 719 | 730 | 12,000 | 3,650 |
| 1991-06-13 | 710 | 710 | 692 | 692 | 11,000 | 3,460 |
| 1991-06-12 | 718 | 718 | 712 | 714 | 11,000 | 3,570 |
| 1991-06-11 | 721 | 721 | 717 | 717 | 8,000 | 3,585 |
| 1991-06-10 | 725 | 725 | 717 | 717 | 21,000 | 3,585 |
| 1991-06-07 | 738 | 738 | 727 | 727 | 7,000 | 3,635 |
| 1991-06-06 | 712 | 730 | 712 | 730 | 12,000 | 3,650 |
| 1991-06-05 | 720 | 720 | 711 | 711 | 3,000 | 3,555 |
| 1991-06-04 | 701 | 710 | 700 | 710 | 18,000 | 3,550 |
| 1991-06-03 | 700 | 710 | 700 | 700 | 31,000 | 3,500 |
| 1991-05-31 | 695 | 701 | 695 | 700 | 31,000 | 3,500 |
| 1991-05-30 | 691 | 691 | 691 | 691 | 2,000 | 3,455 |
| 1991-05-29 | 685 | 690 | 682 | 690 | 10,000 | 3,450 |
| 1991-05-28 | 700 | 700 | 681 | 681 | 15,000 | 3,405 |
| 1991-05-27 | 730 | 730 | 690 | 700 | 24,000 | 3,500 |
| 1991-05-24 | 734 | 734 | 733 | 733 | 3,000 | 3,665 |
| 1991-05-23 | 735 | 735 | 721 | 721 | 16,000 | 3,605 |
| 1991-05-22 | 731 | 735 | 725 | 735 | 13,000 | 3,675 |
| 1991-05-21 | 735 | 735 | 720 | 727 | 9,000 | 3,635 |
| 1991-05-20 | 720 | 734 | 720 | 730 | 11,000 | 3,650 |
| 1991-05-17 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 1991-05-16 | 725 | 726 | 710 | 710 | 11,000 | 3,550 |
| 1991-05-15 | 725 | 725 | 725 | 725 | 1,000 | 3,625 |
| 1991-05-14 | 739 | 739 | 725 | 725 | 4,000 | 3,625 |
| 1991-05-13 | 740 | 740 | 730 | 740 | 30,000 | 3,700 |
| 1991-05-10 | 730 | 730 | 730 | 730 | 3,000 | 3,650 |
| 1991-05-09 | 735 | 735 | 720 | 720 | 12,000 | 3,600 |
| 1991-05-08 | 730 | 731 | 730 | 731 | 5,000 | 3,655 |
| 1991-05-07 | 730 | 730 | 725 | 729 | 6,000 | 3,645 |
| 1991-05-02 | 732 | 745 | 731 | 745 | 19,000 | 3,725 |
| 1991-05-01 | 737 | 737 | 722 | 722 | 9,000 | 3,610 |
| 1991-04-26 | 756 | 756 | 747 | 747 | 9,000 | 3,735 |
| 1991-04-25 | 765 | 765 | 756 | 756 | 12,000 | 3,780 |
| 1991-04-24 | 771 | 780 | 770 | 770 | 9,000 | 3,850 |
| 1991-04-23 | 767 | 780 | 755 | 780 | 10,000 | 3,900 |
| 1991-04-22 | 768 | 770 | 766 | 766 | 11,000 | 3,830 |
| 1991-04-19 | 760 | 765 | 753 | 765 | 26,000 | 3,825 |
| 1991-04-18 | 763 | 765 | 760 | 760 | 22,000 | 3,800 |
| 1991-04-17 | 765 | 765 | 760 | 762 | 30,000 | 3,810 |
| 1991-04-16 | 766 | 775 | 760 | 769 | 39,000 | 3,845 |
| 1991-04-15 | 750 | 750 | 750 | 750 | 25,000 | 3,750 |
| 1991-04-12 | 766 | 804 | 766 | 794 | 28,000 | 3,970 |
| 1991-04-11 | 779 | 779 | 746 | 765 | 21,000 | 3,825 |
| 1991-04-10 | 720 | 761 | 720 | 761 | 27,000 | 3,805 |
| 1991-04-09 | 735 | 735 | 720 | 730 | 21,000 | 3,650 |
| 1991-04-08 | 735 | 735 | 730 | 732 | 10,000 | 3,660 |
| 1991-04-05 | 735 | 736 | 735 | 735 | 4,000 | 3,675 |
| 1991-04-04 | 750 | 750 | 740 | 740 | 6,000 | 3,700 |
| 1991-04-03 | 740 | 740 | 730 | 740 | 5,000 | 3,700 |
| 1991-04-02 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1991-04-01 | 738 | 750 | 730 | 750 | 4,000 | 3,750 |
| 1991-03-29 | 728 | 728 | 728 | 728 | 2,000 | 3,640 |
| 1991-03-27 | 750 | 750 | 745 | 748 | 6,000 | 3,740 |
| 1991-03-26 | 751 | 760 | 750 | 750 | 4,000 | 3,750 |
| 1991-03-22 | 765 | 765 | 765 | 765 | 2,000 | 3,825 |
| 1991-03-19 | 784 | 785 | 776 | 785 | 42,000 | 3,925 |
| 1991-03-18 | 770 | 785 | 770 | 785 | 33,000 | 3,925 |
| 1991-03-15 | 753 | 770 | 746 | 770 | 21,000 | 3,850 |
| 1991-03-14 | 728 | 754 | 728 | 749 | 33,000 | 3,745 |
| 1991-03-13 | 715 | 728 | 715 | 728 | 4,000 | 3,640 |
| 1991-03-12 | 721 | 721 | 721 | 721 | 3,000 | 3,605 |
| 1991-03-11 | 718 | 728 | 718 | 728 | 12,000 | 3,640 |
| 1991-03-08 | 716 | 719 | 705 | 719 | 15,000 | 3,595 |
| 1991-03-07 | 728 | 728 | 715 | 715 | 8,000 | 3,575 |
| 1991-03-06 | 710 | 719 | 702 | 719 | 26,000 | 3,595 |
| 1991-03-05 | 680 | 680 | 680 | 680 | 7,000 | 3,400 |
| 1991-03-04 | 677 | 677 | 677 | 677 | 1,000 | 3,385 |
| 1991-03-01 | 698 | 698 | 677 | 677 | 6,000 | 3,385 |
| 1991-02-28 | 680 | 698 | 680 | 698 | 14,000 | 3,490 |
| 1991-02-27 | 699 | 699 | 680 | 695 | 9,000 | 3,475 |
| 1991-02-26 | 699 | 699 | 698 | 698 | 10,000 | 3,490 |
| 1991-02-25 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1991-02-22 | 698 | 698 | 698 | 698 | 3,000 | 3,490 |
| 1991-02-21 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1991-02-20 | 710 | 713 | 699 | 699 | 15,000 | 3,495 |
| 1991-02-19 | 670 | 690 | 670 | 690 | 23,000 | 3,450 |
| 1991-02-15 | 665 | 665 | 650 | 660 | 9,000 | 3,300 |
| 1991-02-14 | 650 | 657 | 650 | 655 | 11,000 | 3,275 |
| 1991-02-13 | 611 | 620 | 611 | 620 | 10,000 | 3,100 |
| 1991-02-12 | 596 | 601 | 596 | 601 | 6,000 | 3,005 |
| 1991-02-08 | 590 | 590 | 585 | 590 | 15,000 | 2,950 |
| 1991-02-06 | 576 | 585 | 576 | 585 | 6,000 | 2,925 |
| 1991-02-05 | 560 | 565 | 560 | 565 | 4,000 | 2,825 |
| 1991-02-04 | 553 | 565 | 553 | 565 | 7,000 | 2,825 |
| 1991-02-01 | 563 | 563 | 563 | 563 | 3,000 | 2,815 |
| 1991-01-31 | 560 | 565 | 560 | 565 | 7,000 | 2,825 |
| 1991-01-30 | 550 | 550 | 530 | 550 | 22,000 | 2,750 |
| 1991-01-29 | 551 | 551 | 548 | 549 | 8,000 | 2,745 |
| 1991-01-28 | 571 | 573 | 550 | 550 | 5,000 | 2,750 |
| 1991-01-25 | 570 | 571 | 570 | 571 | 11,000 | 2,855 |
| 1991-01-24 | 572 | 573 | 572 | 573 | 10,000 | 2,865 |
| 1991-01-22 | 575 | 575 | 575 | 575 | 2,000 | 2,875 |
| 1991-01-21 | 576 | 576 | 576 | 576 | 3,000 | 2,880 |
| 1991-01-18 | 610 | 610 | 585 | 585 | 10,000 | 2,925 |
| 1991-01-17 | 600 | 610 | 599 | 610 | 26,000 | 3,050 |
| 1991-01-14 | 610 | 610 | 600 | 610 | 12,000 | 3,050 |
| 1991-01-11 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 1991-01-10 | 619 | 620 | 619 | 620 | 6,000 | 3,100 |
| 1991-01-09 | 615 | 615 | 615 | 615 | 9,000 | 3,075 |
| 1991-01-07 | 620 | 620 | 620 | 620 | 14,000 | 3,100 |
| 1991-01-04 | 625 | 635 | 620 | 620 | 7,000 | 3,100 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
