8085 ナラサキ産業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 300 | 300 | 299 | 299 | 6,000 | 1,495 |
| 1992-12-28 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1992-12-24 | 296 | 300 | 292 | 295 | 17,000 | 1,475 |
| 1992-12-22 | 286 | 286 | 286 | 286 | 4,000 | 1,430 |
| 1992-12-18 | 290 | 305 | 285 | 305 | 14,000 | 1,525 |
| 1992-12-17 | 305 | 305 | 290 | 300 | 5,000 | 1,500 |
| 1992-12-16 | 314 | 314 | 309 | 310 | 7,000 | 1,550 |
| 1992-12-15 | 304 | 314 | 304 | 309 | 25,000 | 1,545 |
| 1992-12-14 | 294 | 294 | 294 | 294 | 2,000 | 1,470 |
| 1992-12-11 | 295 | 298 | 294 | 294 | 7,000 | 1,470 |
| 1992-12-10 | 294 | 294 | 294 | 294 | 4,000 | 1,470 |
| 1992-12-09 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 1992-12-08 | 280 | 290 | 280 | 290 | 4,000 | 1,450 |
| 1992-12-07 | 285 | 285 | 285 | 285 | 3,000 | 1,425 |
| 1992-12-02 | 299 | 299 | 299 | 299 | 16,000 | 1,495 |
| 1992-12-01 | 288 | 302 | 288 | 300 | 31,000 | 1,500 |
| 1992-11-30 | 270 | 289 | 270 | 289 | 59,000 | 1,445 |
| 1992-11-26 | 269 | 279 | 269 | 277 | 12,000 | 1,385 |
| 1992-11-25 | 270 | 270 | 269 | 269 | 10,000 | 1,345 |
| 1992-11-24 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 1992-11-20 | 260 | 260 | 255 | 260 | 14,000 | 1,300 |
| 1992-11-19 | 260 | 260 | 260 | 260 | 8,000 | 1,300 |
| 1992-11-18 | 255 | 260 | 255 | 260 | 4,000 | 1,300 |
| 1992-11-17 | 245 | 245 | 245 | 245 | 4,000 | 1,225 |
| 1992-11-13 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 1992-11-12 | 289 | 289 | 289 | 289 | 2,000 | 1,445 |
| 1992-11-11 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 1992-11-10 | 284 | 284 | 284 | 284 | 5,000 | 1,420 |
| 1992-11-09 | 279 | 279 | 279 | 279 | 1,000 | 1,395 |
| 1992-11-06 | 290 | 290 | 289 | 289 | 6,000 | 1,445 |
| 1992-11-05 | 290 | 295 | 290 | 290 | 5,000 | 1,450 |
| 1992-11-04 | 291 | 291 | 290 | 290 | 2,000 | 1,450 |
| 1992-10-29 | 298 | 304 | 298 | 298 | 5,000 | 1,490 |
| 1992-10-28 | 301 | 301 | 300 | 300 | 3,000 | 1,500 |
| 1992-10-27 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 1992-10-26 | 295 | 300 | 295 | 300 | 6,000 | 1,500 |
| 1992-10-23 | 300 | 300 | 300 | 300 | 4,000 | 1,500 |
| 1992-10-21 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1992-10-20 | 300 | 300 | 299 | 299 | 4,000 | 1,495 |
| 1992-10-19 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 1992-10-16 | 298 | 298 | 298 | 298 | 8,000 | 1,490 |
| 1992-10-14 | 297 | 298 | 297 | 298 | 5,000 | 1,490 |
| 1992-10-13 | 307 | 307 | 307 | 307 | 15,000 | 1,535 |
| 1992-10-08 | 287 | 287 | 287 | 287 | 2,000 | 1,435 |
| 1992-10-07 | 296 | 296 | 296 | 296 | 1,000 | 1,480 |
| 1992-10-06 | 290 | 296 | 290 | 296 | 5,000 | 1,480 |
| 1992-10-05 | 310 | 310 | 300 | 300 | 3,000 | 1,500 |
| 1992-10-02 | 311 | 311 | 311 | 311 | 2,000 | 1,555 |
| 1992-09-30 | 311 | 311 | 311 | 311 | 1,000 | 1,555 |
| 1992-09-29 | 320 | 320 | 313 | 313 | 3,000 | 1,565 |
| 1992-09-28 | 320 | 320 | 320 | 320 | 4,000 | 1,600 |
| 1992-09-25 | 319 | 320 | 310 | 310 | 7,000 | 1,550 |
| 1992-09-24 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 1992-09-22 | 305 | 308 | 305 | 308 | 3,000 | 1,540 |
| 1992-09-21 | 305 | 308 | 305 | 308 | 4,000 | 1,540 |
| 1992-09-18 | 321 | 321 | 305 | 305 | 10,000 | 1,525 |
| 1992-09-17 | 330 | 330 | 321 | 325 | 14,000 | 1,625 |
| 1992-09-14 | 328 | 330 | 328 | 330 | 17,000 | 1,650 |
| 1992-09-11 | 331 | 335 | 330 | 330 | 5,000 | 1,650 |
| 1992-09-10 | 345 | 345 | 330 | 331 | 12,000 | 1,655 |
| 1992-09-09 | 339 | 344 | 339 | 344 | 16,000 | 1,720 |
| 1992-09-08 | 345 | 349 | 345 | 349 | 2,000 | 1,745 |
| 1992-09-07 | 350 | 353 | 350 | 350 | 8,000 | 1,750 |
| 1992-09-04 | 332 | 340 | 332 | 340 | 11,000 | 1,700 |
| 1992-09-03 | 320 | 330 | 301 | 301 | 23,000 | 1,505 |
| 1992-09-01 | 370 | 370 | 358 | 370 | 27,000 | 1,850 |
| 1992-08-31 | 320 | 355 | 320 | 355 | 57,000 | 1,775 |
| 1992-08-28 | 280 | 319 | 280 | 315 | 84,000 | 1,575 |
| 1992-08-27 | 275 | 283 | 274 | 275 | 87,000 | 1,375 |
| 1992-08-26 | 275 | 278 | 270 | 278 | 13,000 | 1,390 |
| 1992-08-25 | 288 | 292 | 282 | 282 | 26,000 | 1,410 |
| 1992-08-24 | 271 | 275 | 271 | 275 | 9,000 | 1,375 |
| 1992-08-21 | 235 | 264 | 230 | 264 | 21,000 | 1,320 |
| 1992-08-20 | 209 | 230 | 209 | 230 | 44,000 | 1,150 |
| 1992-08-19 | 210 | 210 | 210 | 210 | 13,000 | 1,050 |
| 1992-08-18 | 210 | 210 | 205 | 210 | 33,000 | 1,050 |
| 1992-08-17 | 210 | 210 | 210 | 210 | 26,000 | 1,050 |
| 1992-08-14 | 206 | 210 | 200 | 210 | 18,000 | 1,050 |
| 1992-08-13 | 210 | 215 | 206 | 207 | 16,000 | 1,035 |
| 1992-08-11 | 240 | 240 | 235 | 240 | 6,000 | 1,200 |
| 1992-08-10 | 265 | 265 | 245 | 245 | 12,000 | 1,225 |
| 1992-08-07 | 262 | 262 | 260 | 260 | 3,000 | 1,300 |
| 1992-08-05 | 267 | 267 | 260 | 260 | 8,000 | 1,300 |
| 1992-08-04 | 270 | 270 | 265 | 268 | 7,000 | 1,340 |
| 1992-08-03 | 279 | 279 | 270 | 270 | 11,000 | 1,350 |
| 1992-07-31 | 290 | 290 | 279 | 279 | 7,000 | 1,395 |
| 1992-07-29 | 295 | 295 | 295 | 295 | 4,000 | 1,475 |
| 1992-07-28 | 300 | 303 | 295 | 295 | 16,000 | 1,475 |
| 1992-07-27 | 319 | 319 | 300 | 300 | 10,000 | 1,500 |
| 1992-07-24 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
| 1992-07-23 | 320 | 320 | 320 | 320 | 12,000 | 1,600 |
| 1992-07-22 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 1992-07-16 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 1992-07-14 | 342 | 342 | 340 | 340 | 2,000 | 1,700 |
| 1992-07-13 | 340 | 340 | 340 | 340 | 8,000 | 1,700 |
| 1992-07-10 | 340 | 340 | 340 | 340 | 4,000 | 1,700 |
| 1992-07-09 | 315 | 315 | 315 | 315 | 6,000 | 1,575 |
| 1992-07-07 | 344 | 344 | 344 | 344 | 1,000 | 1,720 |
| 1992-07-06 | 345 | 345 | 345 | 345 | 3,000 | 1,725 |
| 1992-07-03 | 320 | 330 | 318 | 330 | 32,000 | 1,650 |
| 1992-07-02 | 315 | 320 | 315 | 320 | 18,000 | 1,600 |
| 1992-06-30 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 1992-06-29 | 310 | 310 | 310 | 310 | 4,000 | 1,550 |
| 1992-06-25 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 1992-06-24 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 1992-06-23 | 330 | 330 | 305 | 305 | 8,000 | 1,525 |
| 1992-06-19 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1992-06-18 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 1992-06-17 | 332 | 334 | 330 | 332 | 9,000 | 1,660 |
| 1992-06-16 | 346 | 346 | 334 | 334 | 15,000 | 1,670 |
| 1992-06-15 | 365 | 365 | 346 | 346 | 21,000 | 1,730 |
| 1992-06-12 | 368 | 368 | 365 | 365 | 5,000 | 1,825 |
| 1992-06-10 | 370 | 370 | 370 | 370 | 3,000 | 1,850 |
| 1992-06-09 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1992-06-08 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1992-06-05 | 378 | 378 | 378 | 378 | 1,000 | 1,890 |
| 1992-06-04 | 384 | 384 | 384 | 384 | 5,000 | 1,920 |
| 1992-06-03 | 380 | 380 | 380 | 380 | 4,000 | 1,900 |
| 1992-06-01 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 1992-05-28 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1992-05-27 | 395 | 395 | 390 | 391 | 7,000 | 1,955 |
| 1992-05-26 | 395 | 395 | 395 | 395 | 3,000 | 1,975 |
| 1992-05-25 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 1992-05-22 | 400 | 400 | 400 | 400 | 5,000 | 2,000 |
| 1992-05-21 | 385 | 393 | 385 | 393 | 9,000 | 1,965 |
| 1992-05-20 | 402 | 402 | 389 | 390 | 21,000 | 1,950 |
| 1992-05-19 | 415 | 415 | 402 | 410 | 30,000 | 2,050 |
| 1992-05-18 | 411 | 420 | 411 | 412 | 14,000 | 2,060 |
| 1992-05-15 | 419 | 421 | 415 | 415 | 24,000 | 2,075 |
| 1992-05-14 | 423 | 423 | 421 | 423 | 9,000 | 2,115 |
| 1992-05-13 | 409 | 409 | 401 | 408 | 37,000 | 2,040 |
| 1992-05-12 | 405 | 410 | 405 | 410 | 11,000 | 2,050 |
| 1992-05-11 | 380 | 390 | 375 | 390 | 20,000 | 1,950 |
| 1992-05-08 | 371 | 372 | 365 | 365 | 54,000 | 1,825 |
| 1992-05-07 | 365 | 371 | 365 | 370 | 34,000 | 1,850 |
| 1992-05-06 | 365 | 365 | 362 | 362 | 8,000 | 1,810 |
| 1992-05-01 | 357 | 357 | 357 | 357 | 2,000 | 1,785 |
| 1992-04-30 | 361 | 365 | 360 | 365 | 5,000 | 1,825 |
| 1992-04-28 | 361 | 365 | 361 | 365 | 5,000 | 1,825 |
| 1992-04-27 | 366 | 366 | 360 | 360 | 20,000 | 1,800 |
| 1992-04-24 | 365 | 365 | 360 | 365 | 9,000 | 1,825 |
| 1992-04-23 | 364 | 365 | 356 | 365 | 12,000 | 1,825 |
| 1992-04-22 | 370 | 370 | 370 | 370 | 4,000 | 1,850 |
| 1992-04-21 | 370 | 370 | 370 | 370 | 3,000 | 1,850 |
| 1992-04-20 | 390 | 390 | 380 | 380 | 3,000 | 1,900 |
| 1992-04-17 | 371 | 393 | 371 | 390 | 10,000 | 1,950 |
| 1992-04-16 | 360 | 367 | 360 | 360 | 45,000 | 1,800 |
| 1992-04-15 | 354 | 360 | 350 | 360 | 28,000 | 1,800 |
| 1992-04-14 | 359 | 359 | 359 | 359 | 1,000 | 1,795 |
| 1992-04-13 | 365 | 365 | 355 | 358 | 12,000 | 1,790 |
| 1992-04-10 | 370 | 370 | 370 | 370 | 8,000 | 1,850 |
| 1992-04-09 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1992-04-08 | 370 | 370 | 360 | 360 | 8,000 | 1,800 |
| 1992-04-06 | 375 | 375 | 365 | 370 | 12,000 | 1,850 |
| 1992-04-03 | 378 | 380 | 378 | 378 | 7,000 | 1,890 |
| 1992-04-02 | 408 | 408 | 388 | 388 | 5,000 | 1,940 |
| 1992-03-31 | 411 | 420 | 410 | 410 | 4,000 | 2,050 |
| 1992-03-30 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1992-03-27 | 426 | 426 | 420 | 420 | 9,000 | 2,100 |
| 1992-03-26 | 426 | 426 | 425 | 425 | 3,000 | 2,125 |
| 1992-03-24 | 422 | 422 | 416 | 416 | 23,000 | 2,080 |
| 1992-03-23 | 421 | 423 | 420 | 420 | 29,000 | 2,100 |
| 1992-03-19 | 430 | 430 | 420 | 420 | 9,000 | 2,100 |
| 1992-03-18 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 1992-03-17 | 450 | 451 | 450 | 450 | 18,000 | 2,250 |
| 1992-03-16 | 460 | 461 | 460 | 460 | 5,000 | 2,300 |
| 1992-03-13 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 1992-03-12 | 473 | 473 | 473 | 473 | 1,000 | 2,365 |
| 1992-03-11 | 468 | 468 | 468 | 468 | 1,000 | 2,340 |
| 1992-03-10 | 472 | 472 | 472 | 472 | 2,000 | 2,360 |
| 1992-03-09 | 469 | 469 | 464 | 464 | 6,000 | 2,320 |
| 1992-03-06 | 480 | 480 | 480 | 480 | 13,000 | 2,400 |
| 1992-03-05 | 495 | 495 | 492 | 492 | 2,000 | 2,460 |
| 1992-03-04 | 500 | 500 | 495 | 495 | 11,000 | 2,475 |
| 1992-02-27 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1992-02-26 | 490 | 500 | 490 | 500 | 4,000 | 2,500 |
| 1992-02-25 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 1992-02-24 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1992-02-20 | 490 | 490 | 490 | 490 | 6,000 | 2,450 |
| 1992-02-18 | 501 | 501 | 500 | 500 | 4,000 | 2,500 |
| 1992-02-17 | 510 | 510 | 510 | 510 | 3,000 | 2,550 |
| 1992-02-14 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 1992-02-13 | 521 | 530 | 520 | 520 | 38,000 | 2,600 |
| 1992-02-12 | 521 | 521 | 521 | 521 | 29,000 | 2,605 |
| 1992-02-10 | 530 | 530 | 520 | 520 | 6,000 | 2,600 |
| 1992-02-06 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 1992-02-04 | 507 | 507 | 506 | 506 | 3,000 | 2,530 |
| 1992-02-03 | 506 | 506 | 506 | 506 | 1,000 | 2,530 |
| 1992-01-31 | 500 | 501 | 500 | 501 | 5,000 | 2,505 |
| 1992-01-30 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 1992-01-29 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1992-01-27 | 490 | 490 | 490 | 490 | 3,000 | 2,450 |
| 1992-01-24 | 491 | 491 | 490 | 490 | 3,000 | 2,450 |
| 1992-01-23 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 1992-01-22 | 480 | 480 | 480 | 480 | 4,000 | 2,400 |
| 1992-01-21 | 500 | 500 | 490 | 490 | 9,000 | 2,450 |
| 1992-01-20 | 530 | 530 | 520 | 520 | 15,000 | 2,600 |
| 1992-01-17 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 1992-01-16 | 521 | 521 | 521 | 521 | 1,000 | 2,605 |
| 1992-01-14 | 520 | 520 | 520 | 520 | 5,000 | 2,600 |
| 1992-01-13 | 521 | 521 | 520 | 520 | 3,000 | 2,600 |
| 1992-01-10 | 545 | 545 | 535 | 535 | 18,000 | 2,675 |
| 1992-01-08 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 1992-01-07 | 551 | 551 | 546 | 546 | 2,000 | 2,730 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
