8085 ナラサキ産業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 395 | 403 | 395 | 398 | 5,000 | 1,990 |
| 1993-12-28 | 401 | 401 | 391 | 392 | 3,000 | 1,960 |
| 1993-12-27 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 1993-12-22 | 401 | 411 | 396 | 411 | 11,000 | 2,055 |
| 1993-12-21 | 415 | 415 | 401 | 401 | 5,000 | 2,005 |
| 1993-12-20 | 420 | 420 | 415 | 415 | 3,000 | 2,075 |
| 1993-12-17 | 420 | 421 | 406 | 406 | 12,000 | 2,030 |
| 1993-12-16 | 419 | 420 | 419 | 419 | 8,000 | 2,095 |
| 1993-12-15 | 419 | 419 | 419 | 419 | 8,000 | 2,095 |
| 1993-12-14 | 405 | 405 | 400 | 400 | 14,000 | 2,000 |
| 1993-12-13 | 420 | 420 | 410 | 410 | 8,000 | 2,050 |
| 1993-12-08 | 381 | 381 | 380 | 380 | 2,000 | 1,900 |
| 1993-12-07 | 388 | 388 | 386 | 386 | 3,000 | 1,930 |
| 1993-12-06 | 399 | 399 | 394 | 394 | 6,000 | 1,970 |
| 1993-12-03 | 429 | 429 | 407 | 411 | 29,000 | 2,055 |
| 1993-11-30 | 388 | 388 | 373 | 380 | 36,000 | 1,900 |
| 1993-11-26 | 439 | 439 | 421 | 421 | 17,000 | 2,105 |
| 1993-11-22 | 457 | 482 | 454 | 482 | 102,000 | 2,410 |
| 1993-11-19 | 420 | 452 | 419 | 452 | 32,000 | 2,260 |
| 1993-11-18 | 427 | 427 | 420 | 420 | 17,000 | 2,100 |
| 1993-11-17 | 425 | 437 | 425 | 432 | 35,000 | 2,160 |
| 1993-11-16 | 413 | 423 | 400 | 423 | 29,000 | 2,115 |
| 1993-11-12 | 383 | 388 | 383 | 388 | 5,000 | 1,940 |
| 1993-11-11 | 379 | 383 | 375 | 383 | 14,000 | 1,915 |
| 1993-11-10 | 399 | 399 | 380 | 380 | 31,000 | 1,900 |
| 1993-11-09 | 405 | 405 | 395 | 400 | 15,000 | 2,000 |
| 1993-11-08 | 406 | 406 | 398 | 405 | 26,000 | 2,025 |
| 1993-11-05 | 420 | 420 | 405 | 406 | 27,000 | 2,030 |
| 1993-11-04 | 415 | 430 | 415 | 425 | 46,000 | 2,125 |
| 1993-11-02 | 410 | 412 | 405 | 412 | 9,000 | 2,060 |
| 1993-11-01 | 415 | 415 | 415 | 415 | 7,000 | 2,075 |
| 1993-10-29 | 415 | 419 | 412 | 415 | 12,000 | 2,075 |
| 1993-10-28 | 420 | 421 | 397 | 405 | 28,000 | 2,025 |
| 1993-10-26 | 448 | 448 | 448 | 448 | 8,000 | 2,240 |
| 1993-10-25 | 461 | 461 | 461 | 461 | 1,000 | 2,305 |
| 1993-10-22 | 461 | 465 | 460 | 465 | 24,000 | 2,325 |
| 1993-10-21 | 465 | 465 | 461 | 461 | 5,000 | 2,305 |
| 1993-10-20 | 465 | 466 | 465 | 466 | 4,000 | 2,330 |
| 1993-10-19 | 466 | 466 | 465 | 465 | 9,000 | 2,325 |
| 1993-10-18 | 474 | 474 | 470 | 470 | 8,000 | 2,350 |
| 1993-10-15 | 462 | 464 | 462 | 464 | 7,000 | 2,320 |
| 1993-10-14 | 465 | 465 | 460 | 460 | 14,000 | 2,300 |
| 1993-10-13 | 480 | 480 | 475 | 475 | 10,000 | 2,375 |
| 1993-10-12 | 485 | 485 | 481 | 485 | 11,000 | 2,425 |
| 1993-10-08 | 476 | 477 | 476 | 476 | 9,000 | 2,380 |
| 1993-10-07 | 480 | 480 | 475 | 476 | 17,000 | 2,380 |
| 1993-10-06 | 476 | 481 | 475 | 480 | 24,000 | 2,400 |
| 1993-10-05 | 480 | 482 | 480 | 482 | 7,000 | 2,410 |
| 1993-10-04 | 489 | 489 | 480 | 480 | 6,000 | 2,400 |
| 1993-10-01 | 495 | 500 | 490 | 490 | 10,000 | 2,450 |
| 1993-09-30 | 493 | 493 | 490 | 490 | 6,000 | 2,450 |
| 1993-09-29 | 500 | 500 | 493 | 493 | 7,000 | 2,465 |
| 1993-09-28 | 495 | 499 | 495 | 499 | 6,000 | 2,495 |
| 1993-09-27 | 500 | 500 | 495 | 499 | 11,000 | 2,495 |
| 1993-09-24 | 502 | 505 | 500 | 501 | 18,000 | 2,505 |
| 1993-09-22 | 515 | 515 | 495 | 510 | 31,000 | 2,550 |
| 1993-09-21 | 520 | 520 | 515 | 520 | 16,000 | 2,600 |
| 1993-09-20 | 520 | 524 | 515 | 515 | 11,000 | 2,575 |
| 1993-09-17 | 530 | 530 | 521 | 524 | 16,000 | 2,620 |
| 1993-09-16 | 526 | 526 | 525 | 525 | 7,000 | 2,625 |
| 1993-09-14 | 536 | 540 | 525 | 525 | 9,000 | 2,625 |
| 1993-09-13 | 535 | 536 | 535 | 535 | 13,000 | 2,675 |
| 1993-09-10 | 535 | 535 | 525 | 535 | 15,000 | 2,675 |
| 1993-09-09 | 544 | 545 | 540 | 543 | 7,000 | 2,715 |
| 1993-09-08 | 549 | 549 | 531 | 549 | 28,000 | 2,745 |
| 1993-09-07 | 535 | 540 | 535 | 539 | 11,000 | 2,695 |
| 1993-09-06 | 550 | 550 | 545 | 550 | 14,000 | 2,750 |
| 1993-09-03 | 564 | 564 | 550 | 551 | 30,000 | 2,755 |
| 1993-09-02 | 565 | 565 | 556 | 564 | 65,000 | 2,820 |
| 1993-09-01 | 535 | 567 | 535 | 565 | 89,000 | 2,825 |
| 1993-08-31 | 524 | 532 | 523 | 532 | 23,000 | 2,660 |
| 1993-08-30 | 526 | 526 | 523 | 523 | 10,000 | 2,615 |
| 1993-08-27 | 523 | 525 | 523 | 523 | 19,000 | 2,615 |
| 1993-08-26 | 523 | 525 | 523 | 525 | 16,000 | 2,625 |
| 1993-08-25 | 520 | 523 | 520 | 523 | 12,000 | 2,615 |
| 1993-08-24 | 527 | 527 | 522 | 522 | 10,000 | 2,610 |
| 1993-08-23 | 525 | 526 | 525 | 526 | 6,000 | 2,630 |
| 1993-08-20 | 524 | 530 | 524 | 530 | 8,000 | 2,650 |
| 1993-08-19 | 526 | 526 | 522 | 522 | 31,000 | 2,610 |
| 1993-08-18 | 534 | 534 | 526 | 526 | 17,000 | 2,630 |
| 1993-08-17 | 528 | 540 | 528 | 531 | 12,000 | 2,655 |
| 1993-08-16 | 542 | 542 | 525 | 526 | 14,000 | 2,630 |
| 1993-08-13 | 548 | 548 | 542 | 542 | 3,000 | 2,710 |
| 1993-08-12 | 541 | 550 | 537 | 537 | 8,000 | 2,685 |
| 1993-08-11 | 538 | 538 | 530 | 537 | 9,000 | 2,685 |
| 1993-08-10 | 548 | 548 | 538 | 538 | 4,000 | 2,690 |
| 1993-08-09 | 530 | 549 | 530 | 549 | 7,000 | 2,745 |
| 1993-08-06 | 530 | 534 | 527 | 534 | 8,000 | 2,670 |
| 1993-08-05 | 526 | 530 | 525 | 526 | 14,000 | 2,630 |
| 1993-08-04 | 521 | 530 | 521 | 526 | 6,000 | 2,630 |
| 1993-08-03 | 540 | 540 | 515 | 515 | 25,000 | 2,575 |
| 1993-08-02 | 554 | 554 | 530 | 530 | 9,000 | 2,650 |
| 1993-07-30 | 550 | 560 | 550 | 555 | 9,000 | 2,775 |
| 1993-07-29 | 550 | 560 | 550 | 560 | 15,000 | 2,800 |
| 1993-07-28 | 540 | 550 | 540 | 540 | 19,000 | 2,700 |
| 1993-07-27 | 516 | 530 | 516 | 530 | 47,000 | 2,650 |
| 1993-07-26 | 515 | 515 | 515 | 515 | 6,000 | 2,575 |
| 1993-07-23 | 536 | 536 | 520 | 530 | 22,000 | 2,650 |
| 1993-07-22 | 542 | 542 | 530 | 535 | 50,000 | 2,675 |
| 1993-07-21 | 551 | 559 | 540 | 540 | 20,000 | 2,700 |
| 1993-07-20 | 560 | 560 | 548 | 548 | 14,000 | 2,740 |
| 1993-07-19 | 579 | 583 | 560 | 560 | 23,000 | 2,800 |
| 1993-07-16 | 585 | 590 | 568 | 569 | 62,000 | 2,845 |
| 1993-07-15 | 604 | 604 | 570 | 570 | 135,000 | 2,850 |
| 1993-07-14 | 598 | 610 | 569 | 606 | 390,000 | 3,030 |
| 1993-07-13 | 515 | 570 | 515 | 570 | 116,000 | 2,850 |
| 1993-07-12 | 500 | 510 | 500 | 504 | 19,000 | 2,520 |
| 1993-07-08 | 520 | 520 | 520 | 520 | 6,000 | 2,600 |
| 1993-07-07 | 529 | 529 | 520 | 520 | 9,000 | 2,600 |
| 1993-07-06 | 535 | 535 | 535 | 535 | 4,000 | 2,675 |
| 1993-07-05 | 531 | 535 | 529 | 529 | 8,000 | 2,645 |
| 1993-07-02 | 529 | 535 | 529 | 531 | 10,000 | 2,655 |
| 1993-07-01 | 535 | 540 | 529 | 529 | 12,000 | 2,645 |
| 1993-06-29 | 545 | 550 | 531 | 531 | 25,000 | 2,655 |
| 1993-06-28 | 550 | 550 | 525 | 525 | 38,000 | 2,625 |
| 1993-06-25 | 550 | 550 | 545 | 550 | 51,000 | 2,750 |
| 1993-06-24 | 545 | 549 | 541 | 541 | 15,000 | 2,705 |
| 1993-06-23 | 521 | 535 | 521 | 535 | 12,000 | 2,675 |
| 1993-06-22 | 490 | 515 | 490 | 511 | 24,000 | 2,555 |
| 1993-06-21 | 540 | 540 | 500 | 500 | 48,000 | 2,500 |
| 1993-06-18 | 531 | 544 | 530 | 540 | 43,000 | 2,700 |
| 1993-06-17 | 530 | 530 | 511 | 530 | 28,000 | 2,650 |
| 1993-06-16 | 500 | 510 | 500 | 510 | 46,000 | 2,550 |
| 1993-06-15 | 550 | 550 | 510 | 510 | 39,000 | 2,550 |
| 1993-06-14 | 550 | 550 | 545 | 545 | 27,000 | 2,725 |
| 1993-06-11 | 549 | 550 | 538 | 549 | 44,000 | 2,745 |
| 1993-06-10 | 559 | 559 | 542 | 550 | 31,000 | 2,750 |
| 1993-06-08 | 581 | 583 | 565 | 565 | 55,000 | 2,825 |
| 1993-06-07 | 598 | 598 | 583 | 583 | 36,000 | 2,915 |
| 1993-06-04 | 599 | 600 | 581 | 598 | 70,000 | 2,990 |
| 1993-06-03 | 596 | 596 | 580 | 595 | 123,000 | 2,975 |
| 1993-06-02 | 557 | 567 | 556 | 556 | 21,000 | 2,780 |
| 1993-06-01 | 575 | 575 | 549 | 556 | 44,000 | 2,780 |
| 1993-05-31 | 583 | 583 | 575 | 575 | 80,000 | 2,875 |
| 1993-05-28 | 551 | 581 | 551 | 573 | 102,000 | 2,865 |
| 1993-05-27 | 555 | 561 | 550 | 553 | 60,000 | 2,765 |
| 1993-05-26 | 560 | 568 | 528 | 556 | 101,000 | 2,780 |
| 1993-05-25 | 585 | 610 | 560 | 560 | 286,000 | 2,800 |
| 1993-05-24 | 549 | 569 | 545 | 568 | 311,000 | 2,840 |
| 1993-05-21 | 520 | 536 | 510 | 518 | 648,000 | 2,590 |
| 1993-05-20 | 460 | 509 | 454 | 500 | 373,000 | 2,500 |
| 1993-05-19 | 427 | 431 | 421 | 430 | 32,000 | 2,150 |
| 1993-05-18 | 428 | 429 | 420 | 429 | 57,000 | 2,145 |
| 1993-05-17 | 431 | 435 | 425 | 428 | 49,000 | 2,140 |
| 1993-05-14 | 434 | 435 | 426 | 430 | 28,000 | 2,150 |
| 1993-05-13 | 426 | 435 | 426 | 435 | 46,000 | 2,175 |
| 1993-05-12 | 435 | 440 | 430 | 430 | 67,000 | 2,150 |
| 1993-05-11 | 430 | 443 | 425 | 425 | 145,000 | 2,125 |
| 1993-05-10 | 419 | 425 | 415 | 420 | 69,000 | 2,100 |
| 1993-05-07 | 402 | 410 | 401 | 410 | 39,000 | 2,050 |
| 1993-05-06 | 400 | 408 | 400 | 401 | 36,000 | 2,005 |
| 1993-04-30 | 395 | 395 | 391 | 395 | 22,000 | 1,975 |
| 1993-04-28 | 391 | 398 | 390 | 390 | 22,000 | 1,950 |
| 1993-04-27 | 375 | 380 | 374 | 380 | 20,000 | 1,900 |
| 1993-04-26 | 370 | 375 | 370 | 370 | 12,000 | 1,850 |
| 1993-04-23 | 370 | 379 | 370 | 370 | 20,000 | 1,850 |
| 1993-04-22 | 382 | 383 | 375 | 383 | 12,000 | 1,915 |
| 1993-04-21 | 386 | 387 | 382 | 385 | 12,000 | 1,925 |
| 1993-04-20 | 385 | 390 | 385 | 385 | 10,000 | 1,925 |
| 1993-04-19 | 400 | 400 | 387 | 387 | 28,000 | 1,935 |
| 1993-04-16 | 392 | 403 | 392 | 400 | 66,000 | 2,000 |
| 1993-04-15 | 398 | 398 | 383 | 390 | 78,000 | 1,950 |
| 1993-04-14 | 380 | 399 | 380 | 398 | 133,000 | 1,990 |
| 1993-04-13 | 365 | 375 | 364 | 375 | 103,000 | 1,875 |
| 1993-04-12 | 367 | 380 | 362 | 364 | 68,000 | 1,820 |
| 1993-04-09 | 348 | 362 | 348 | 362 | 33,000 | 1,810 |
| 1993-04-08 | 360 | 360 | 353 | 353 | 27,000 | 1,765 |
| 1993-04-07 | 358 | 359 | 353 | 355 | 18,000 | 1,775 |
| 1993-04-06 | 360 | 365 | 358 | 358 | 20,000 | 1,790 |
| 1993-04-05 | 350 | 358 | 347 | 358 | 33,000 | 1,790 |
| 1993-04-02 | 336 | 350 | 336 | 350 | 13,000 | 1,750 |
| 1993-04-01 | 331 | 335 | 331 | 335 | 5,000 | 1,675 |
| 1993-03-31 | 355 | 356 | 350 | 350 | 14,000 | 1,750 |
| 1993-03-30 | 359 | 359 | 352 | 353 | 18,000 | 1,765 |
| 1993-03-29 | 330 | 350 | 330 | 350 | 25,000 | 1,750 |
| 1993-03-26 | 328 | 328 | 321 | 326 | 11,000 | 1,630 |
| 1993-03-25 | 323 | 324 | 323 | 324 | 3,000 | 1,620 |
| 1993-03-24 | 329 | 330 | 322 | 322 | 13,000 | 1,610 |
| 1993-03-23 | 332 | 332 | 330 | 330 | 5,000 | 1,650 |
| 1993-03-22 | 321 | 332 | 321 | 332 | 13,000 | 1,660 |
| 1993-03-19 | 334 | 336 | 326 | 326 | 30,000 | 1,630 |
| 1993-03-18 | 331 | 337 | 330 | 334 | 28,000 | 1,670 |
| 1993-03-17 | 313 | 325 | 313 | 325 | 16,000 | 1,625 |
| 1993-03-16 | 315 | 315 | 310 | 310 | 12,000 | 1,550 |
| 1993-03-15 | 309 | 313 | 309 | 313 | 14,000 | 1,565 |
| 1993-03-12 | 311 | 313 | 309 | 309 | 13,000 | 1,545 |
| 1993-03-11 | 312 | 312 | 311 | 311 | 2,000 | 1,555 |
| 1993-03-10 | 324 | 324 | 318 | 318 | 18,000 | 1,590 |
| 1993-03-09 | 329 | 329 | 324 | 324 | 209,000 | 1,620 |
| 1993-03-08 | 295 | 310 | 295 | 310 | 210,000 | 1,550 |
| 1993-03-05 | 305 | 305 | 296 | 300 | 16,000 | 1,500 |
| 1993-03-04 | 305 | 305 | 301 | 304 | 4,000 | 1,520 |
| 1993-03-03 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1993-03-02 | 310 | 310 | 302 | 303 | 10,000 | 1,515 |
| 1993-03-01 | 311 | 311 | 310 | 310 | 9,000 | 1,550 |
| 1993-02-26 | 315 | 315 | 311 | 311 | 7,000 | 1,555 |
| 1993-02-25 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1993-02-24 | 335 | 340 | 330 | 330 | 25,000 | 1,650 |
| 1993-02-23 | 340 | 340 | 340 | 340 | 15,000 | 1,700 |
| 1993-02-22 | 351 | 351 | 350 | 350 | 3,000 | 1,750 |
| 1993-02-19 | 365 | 365 | 345 | 346 | 27,000 | 1,730 |
| 1993-02-18 | 334 | 370 | 334 | 369 | 117,000 | 1,845 |
| 1993-02-17 | 331 | 335 | 330 | 334 | 35,000 | 1,670 |
| 1993-02-16 | 330 | 353 | 330 | 351 | 122,000 | 1,755 |
| 1993-02-15 | 306 | 320 | 305 | 320 | 39,000 | 1,600 |
| 1993-02-12 | 299 | 306 | 299 | 305 | 8,000 | 1,525 |
| 1993-02-10 | 300 | 300 | 295 | 299 | 9,000 | 1,495 |
| 1993-02-09 | 299 | 300 | 299 | 300 | 4,000 | 1,500 |
| 1993-02-08 | 295 | 295 | 295 | 295 | 3,000 | 1,475 |
| 1993-02-05 | 298 | 298 | 293 | 295 | 4,000 | 1,475 |
| 1993-02-04 | 295 | 299 | 294 | 295 | 10,000 | 1,475 |
| 1993-02-03 | 282 | 294 | 282 | 294 | 12,000 | 1,470 |
| 1993-02-02 | 280 | 284 | 280 | 284 | 7,000 | 1,420 |
| 1993-02-01 | 270 | 275 | 270 | 275 | 3,000 | 1,375 |
| 1993-01-29 | 279 | 279 | 279 | 279 | 2,000 | 1,395 |
| 1993-01-28 | 265 | 265 | 260 | 261 | 11,000 | 1,305 |
| 1993-01-27 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 1993-01-26 | 281 | 281 | 281 | 281 | 1,000 | 1,405 |
| 1993-01-21 | 286 | 286 | 286 | 286 | 3,000 | 1,430 |
| 1993-01-20 | 280 | 281 | 280 | 281 | 7,000 | 1,405 |
| 1993-01-19 | 265 | 275 | 265 | 275 | 6,000 | 1,375 |
| 1993-01-18 | 294 | 294 | 294 | 294 | 1,000 | 1,470 |
| 1993-01-12 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 1993-01-11 | 295 | 295 | 295 | 295 | 5,000 | 1,475 |
| 1993-01-08 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 1993-01-07 | 285 | 285 | 285 | 285 | 3,000 | 1,425 |
| 1993-01-06 | 285 | 285 | 285 | 285 | 5,000 | 1,425 |
| 1993-01-05 | 285 | 285 | 282 | 282 | 12,000 | 1,410 |
| 1993-01-04 | 285 | 285 | 285 | 285 | 6,000 | 1,425 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
