8085 ナラサキ産業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 542 | 548 | 540 | 546 | 40,000 | 2,730 |
| 1995-12-28 | 521 | 540 | 521 | 523 | 24,000 | 2,615 |
| 1995-12-27 | 512 | 520 | 511 | 511 | 36,000 | 2,555 |
| 1995-12-26 | 513 | 515 | 510 | 510 | 32,000 | 2,550 |
| 1995-12-25 | 526 | 530 | 510 | 510 | 26,000 | 2,550 |
| 1995-12-22 | 542 | 545 | 521 | 521 | 40,000 | 2,605 |
| 1995-12-21 | 549 | 554 | 536 | 552 | 56,000 | 2,760 |
| 1995-12-20 | 560 | 567 | 540 | 550 | 187,000 | 2,750 |
| 1995-12-19 | 519 | 570 | 515 | 570 | 428,000 | 2,850 |
| 1995-12-18 | 515 | 520 | 501 | 519 | 23,000 | 2,595 |
| 1995-12-15 | 525 | 526 | 515 | 517 | 43,000 | 2,585 |
| 1995-12-14 | 520 | 525 | 517 | 520 | 48,000 | 2,600 |
| 1995-12-13 | 549 | 549 | 516 | 530 | 87,000 | 2,650 |
| 1995-12-12 | 510 | 551 | 500 | 545 | 192,000 | 2,725 |
| 1995-12-11 | 482 | 510 | 482 | 500 | 49,000 | 2,500 |
| 1995-12-08 | 496 | 496 | 485 | 485 | 29,000 | 2,425 |
| 1995-12-07 | 506 | 515 | 491 | 491 | 123,000 | 2,455 |
| 1995-12-06 | 481 | 501 | 481 | 501 | 219,000 | 2,505 |
| 1995-12-05 | 460 | 476 | 460 | 476 | 47,000 | 2,380 |
| 1995-12-04 | 458 | 462 | 458 | 462 | 15,000 | 2,310 |
| 1995-12-01 | 452 | 458 | 451 | 451 | 17,000 | 2,255 |
| 1995-11-30 | 446 | 450 | 446 | 450 | 9,000 | 2,250 |
| 1995-11-29 | 459 | 459 | 450 | 450 | 6,000 | 2,250 |
| 1995-11-28 | 440 | 444 | 438 | 444 | 17,000 | 2,220 |
| 1995-11-27 | 431 | 440 | 431 | 437 | 25,000 | 2,185 |
| 1995-11-24 | 440 | 440 | 431 | 431 | 6,000 | 2,155 |
| 1995-11-22 | 443 | 443 | 431 | 431 | 5,000 | 2,155 |
| 1995-11-21 | 431 | 443 | 431 | 443 | 11,000 | 2,215 |
| 1995-11-20 | 425 | 425 | 425 | 425 | 8,000 | 2,125 |
| 1995-11-17 | 426 | 426 | 422 | 425 | 8,000 | 2,125 |
| 1995-11-16 | 421 | 426 | 421 | 426 | 7,000 | 2,130 |
| 1995-11-15 | 436 | 436 | 426 | 426 | 22,000 | 2,130 |
| 1995-11-14 | 455 | 455 | 441 | 441 | 6,000 | 2,205 |
| 1995-11-13 | 446 | 450 | 446 | 450 | 7,000 | 2,250 |
| 1995-11-10 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 1995-11-09 | 470 | 470 | 455 | 455 | 18,000 | 2,275 |
| 1995-11-08 | 447 | 468 | 447 | 465 | 45,000 | 2,325 |
| 1995-11-07 | 436 | 440 | 436 | 440 | 10,000 | 2,200 |
| 1995-11-06 | 435 | 436 | 435 | 436 | 5,000 | 2,180 |
| 1995-11-02 | 426 | 435 | 425 | 435 | 5,000 | 2,175 |
| 1995-11-01 | 435 | 435 | 425 | 425 | 3,000 | 2,125 |
| 1995-10-31 | 438 | 440 | 437 | 437 | 16,000 | 2,185 |
| 1995-10-30 | 447 | 447 | 447 | 447 | 3,000 | 2,235 |
| 1995-10-27 | 456 | 456 | 442 | 442 | 32,000 | 2,210 |
| 1995-10-26 | 469 | 470 | 456 | 456 | 30,000 | 2,280 |
| 1995-10-25 | 459 | 470 | 459 | 468 | 63,000 | 2,340 |
| 1995-10-24 | 460 | 460 | 452 | 456 | 32,000 | 2,280 |
| 1995-10-23 | 440 | 460 | 440 | 455 | 56,000 | 2,275 |
| 1995-10-20 | 460 | 460 | 442 | 442 | 24,000 | 2,210 |
| 1995-10-19 | 427 | 471 | 427 | 471 | 177,000 | 2,355 |
| 1995-10-18 | 410 | 417 | 410 | 417 | 19,000 | 2,085 |
| 1995-10-17 | 418 | 418 | 412 | 412 | 5,000 | 2,060 |
| 1995-10-16 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1995-10-13 | 406 | 410 | 406 | 406 | 4,000 | 2,030 |
| 1995-10-12 | 415 | 415 | 406 | 406 | 6,000 | 2,030 |
| 1995-10-11 | 420 | 420 | 415 | 415 | 6,000 | 2,075 |
| 1995-10-09 | 430 | 430 | 420 | 420 | 12,000 | 2,100 |
| 1995-10-06 | 422 | 430 | 422 | 430 | 18,000 | 2,150 |
| 1995-10-05 | 421 | 430 | 421 | 430 | 6,000 | 2,150 |
| 1995-10-04 | 429 | 430 | 420 | 421 | 8,000 | 2,105 |
| 1995-10-03 | 436 | 436 | 436 | 436 | 1,000 | 2,180 |
| 1995-09-29 | 436 | 436 | 436 | 436 | 1,000 | 2,180 |
| 1995-09-28 | 421 | 421 | 420 | 421 | 12,000 | 2,105 |
| 1995-09-27 | 425 | 425 | 420 | 420 | 7,000 | 2,100 |
| 1995-09-26 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 1995-09-25 | 440 | 440 | 440 | 440 | 3,000 | 2,200 |
| 1995-09-21 | 446 | 455 | 440 | 455 | 36,000 | 2,275 |
| 1995-09-20 | 439 | 450 | 439 | 450 | 17,000 | 2,250 |
| 1995-09-19 | 434 | 434 | 434 | 434 | 1,000 | 2,170 |
| 1995-09-18 | 441 | 441 | 440 | 440 | 5,000 | 2,200 |
| 1995-09-14 | 438 | 444 | 437 | 444 | 19,000 | 2,220 |
| 1995-09-13 | 440 | 440 | 433 | 437 | 24,000 | 2,185 |
| 1995-09-12 | 470 | 470 | 450 | 450 | 15,000 | 2,250 |
| 1995-09-11 | 465 | 470 | 465 | 470 | 42,000 | 2,350 |
| 1995-09-08 | 450 | 465 | 447 | 455 | 121,000 | 2,275 |
| 1995-09-07 | 437 | 449 | 435 | 445 | 74,000 | 2,225 |
| 1995-09-06 | 415 | 431 | 415 | 431 | 42,000 | 2,155 |
| 1995-09-05 | 407 | 420 | 405 | 420 | 16,000 | 2,100 |
| 1995-09-01 | 409 | 415 | 409 | 412 | 13,000 | 2,060 |
| 1995-08-31 | 429 | 429 | 415 | 415 | 6,000 | 2,075 |
| 1995-08-30 | 415 | 431 | 415 | 420 | 53,000 | 2,100 |
| 1995-08-29 | 403 | 407 | 403 | 407 | 2,000 | 2,035 |
| 1995-08-28 | 401 | 402 | 400 | 400 | 9,000 | 2,000 |
| 1995-08-25 | 415 | 415 | 400 | 401 | 11,000 | 2,005 |
| 1995-08-24 | 405 | 405 | 400 | 400 | 9,000 | 2,000 |
| 1995-08-23 | 420 | 420 | 405 | 410 | 13,000 | 2,050 |
| 1995-08-22 | 405 | 410 | 405 | 410 | 11,000 | 2,050 |
| 1995-08-21 | 418 | 418 | 405 | 405 | 6,000 | 2,025 |
| 1995-08-18 | 410 | 415 | 405 | 405 | 22,000 | 2,025 |
| 1995-08-17 | 414 | 415 | 406 | 406 | 19,000 | 2,030 |
| 1995-08-16 | 407 | 420 | 407 | 418 | 19,000 | 2,090 |
| 1995-08-15 | 395 | 405 | 395 | 405 | 20,000 | 2,025 |
| 1995-08-14 | 380 | 394 | 380 | 385 | 20,000 | 1,925 |
| 1995-08-11 | 385 | 386 | 380 | 380 | 19,000 | 1,900 |
| 1995-08-10 | 381 | 385 | 380 | 385 | 6,000 | 1,925 |
| 1995-08-09 | 380 | 380 | 375 | 380 | 15,000 | 1,900 |
| 1995-08-08 | 381 | 381 | 375 | 375 | 5,000 | 1,875 |
| 1995-08-07 | 387 | 387 | 381 | 381 | 5,000 | 1,905 |
| 1995-08-04 | 383 | 388 | 383 | 388 | 5,000 | 1,940 |
| 1995-08-03 | 395 | 395 | 395 | 395 | 2,000 | 1,975 |
| 1995-08-02 | 405 | 406 | 400 | 400 | 23,000 | 2,000 |
| 1995-08-01 | 404 | 404 | 389 | 395 | 19,000 | 1,975 |
| 1995-07-31 | 399 | 409 | 399 | 409 | 42,000 | 2,045 |
| 1995-07-28 | 378 | 389 | 374 | 389 | 38,000 | 1,945 |
| 1995-07-27 | 381 | 381 | 373 | 378 | 20,000 | 1,890 |
| 1995-07-26 | 382 | 385 | 382 | 385 | 7,000 | 1,925 |
| 1995-07-25 | 380 | 381 | 380 | 381 | 4,000 | 1,905 |
| 1995-07-24 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 1995-07-21 | 390 | 390 | 381 | 382 | 10,000 | 1,910 |
| 1995-07-20 | 398 | 398 | 390 | 390 | 7,000 | 1,950 |
| 1995-07-19 | 399 | 400 | 399 | 400 | 4,000 | 2,000 |
| 1995-07-18 | 410 | 416 | 410 | 415 | 12,000 | 2,075 |
| 1995-07-17 | 405 | 410 | 405 | 408 | 19,000 | 2,040 |
| 1995-07-14 | 430 | 430 | 430 | 430 | 3,000 | 2,150 |
| 1995-07-13 | 419 | 428 | 419 | 425 | 18,000 | 2,125 |
| 1995-07-12 | 410 | 420 | 405 | 420 | 16,000 | 2,100 |
| 1995-07-11 | 395 | 406 | 395 | 405 | 20,000 | 2,025 |
| 1995-07-10 | 401 | 401 | 400 | 400 | 21,000 | 2,000 |
| 1995-07-07 | 353 | 385 | 353 | 385 | 14,000 | 1,925 |
| 1995-07-06 | 343 | 358 | 343 | 358 | 4,000 | 1,790 |
| 1995-07-05 | 341 | 341 | 337 | 338 | 7,000 | 1,690 |
| 1995-07-04 | 333 | 335 | 333 | 335 | 13,000 | 1,675 |
| 1995-07-03 | 333 | 333 | 333 | 333 | 2,000 | 1,665 |
| 1995-06-30 | 343 | 343 | 333 | 333 | 15,000 | 1,665 |
| 1995-06-29 | 359 | 359 | 343 | 343 | 6,000 | 1,715 |
| 1995-06-28 | 346 | 346 | 336 | 340 | 19,000 | 1,700 |
| 1995-06-27 | 353 | 353 | 340 | 341 | 18,000 | 1,705 |
| 1995-06-26 | 354 | 354 | 353 | 353 | 7,000 | 1,765 |
| 1995-06-23 | 356 | 356 | 351 | 353 | 15,000 | 1,765 |
| 1995-06-22 | 356 | 356 | 356 | 356 | 8,000 | 1,780 |
| 1995-06-21 | 356 | 356 | 356 | 356 | 16,000 | 1,780 |
| 1995-06-20 | 356 | 356 | 356 | 356 | 4,000 | 1,780 |
| 1995-06-19 | 351 | 356 | 351 | 356 | 3,000 | 1,780 |
| 1995-06-16 | 350 | 351 | 350 | 351 | 4,000 | 1,755 |
| 1995-06-15 | 356 | 356 | 356 | 356 | 10,000 | 1,780 |
| 1995-06-14 | 337 | 340 | 337 | 340 | 10,000 | 1,700 |
| 1995-06-13 | 331 | 340 | 331 | 340 | 27,000 | 1,700 |
| 1995-06-12 | 360 | 360 | 360 | 360 | 8,000 | 1,800 |
| 1995-06-09 | 384 | 385 | 370 | 370 | 14,000 | 1,850 |
| 1995-06-08 | 385 | 385 | 385 | 385 | 3,000 | 1,925 |
| 1995-06-07 | 391 | 395 | 390 | 395 | 13,000 | 1,975 |
| 1995-06-06 | 395 | 395 | 395 | 395 | 10,000 | 1,975 |
| 1995-06-05 | 399 | 399 | 394 | 395 | 11,000 | 1,975 |
| 1995-06-02 | 390 | 399 | 385 | 398 | 27,000 | 1,990 |
| 1995-06-01 | 386 | 386 | 384 | 385 | 15,000 | 1,925 |
| 1995-05-31 | 386 | 397 | 385 | 397 | 8,000 | 1,985 |
| 1995-05-30 | 394 | 394 | 385 | 386 | 16,000 | 1,930 |
| 1995-05-29 | 390 | 390 | 385 | 389 | 7,000 | 1,945 |
| 1995-05-26 | 399 | 400 | 399 | 400 | 4,000 | 2,000 |
| 1995-05-25 | 400 | 400 | 398 | 398 | 14,000 | 1,990 |
| 1995-05-24 | 410 | 410 | 402 | 402 | 2,000 | 2,010 |
| 1995-05-23 | 401 | 410 | 400 | 410 | 22,000 | 2,050 |
| 1995-05-22 | 403 | 403 | 401 | 401 | 11,000 | 2,005 |
| 1995-05-19 | 405 | 407 | 405 | 405 | 27,000 | 2,025 |
| 1995-05-18 | 425 | 430 | 405 | 405 | 33,000 | 2,025 |
| 1995-05-17 | 421 | 421 | 414 | 417 | 31,000 | 2,085 |
| 1995-05-16 | 443 | 445 | 422 | 422 | 27,000 | 2,110 |
| 1995-05-15 | 450 | 450 | 448 | 448 | 9,000 | 2,240 |
| 1995-05-12 | 463 | 474 | 462 | 465 | 50,000 | 2,325 |
| 1995-05-11 | 443 | 484 | 443 | 480 | 126,000 | 2,400 |
| 1995-05-10 | 435 | 449 | 435 | 445 | 50,000 | 2,225 |
| 1995-05-09 | 445 | 447 | 439 | 440 | 11,000 | 2,200 |
| 1995-05-08 | 434 | 436 | 433 | 436 | 34,000 | 2,180 |
| 1995-05-02 | 431 | 440 | 431 | 433 | 20,000 | 2,165 |
| 1995-05-01 | 422 | 430 | 422 | 430 | 17,000 | 2,150 |
| 1995-04-28 | 435 | 435 | 425 | 425 | 24,000 | 2,125 |
| 1995-04-27 | 445 | 449 | 432 | 435 | 32,000 | 2,175 |
| 1995-04-26 | 445 | 445 | 435 | 445 | 29,000 | 2,225 |
| 1995-04-25 | 443 | 443 | 440 | 440 | 6,000 | 2,200 |
| 1995-04-24 | 441 | 442 | 435 | 435 | 11,000 | 2,175 |
| 1995-04-21 | 433 | 437 | 433 | 437 | 2,000 | 2,185 |
| 1995-04-20 | 427 | 432 | 427 | 432 | 7,000 | 2,160 |
| 1995-04-19 | 426 | 430 | 425 | 425 | 9,000 | 2,125 |
| 1995-04-18 | 430 | 430 | 426 | 427 | 8,000 | 2,135 |
| 1995-04-17 | 430 | 430 | 425 | 425 | 3,000 | 2,125 |
| 1995-04-14 | 443 | 443 | 443 | 443 | 3,000 | 2,215 |
| 1995-04-13 | 425 | 426 | 425 | 426 | 2,000 | 2,130 |
| 1995-04-12 | 425 | 430 | 423 | 425 | 30,000 | 2,125 |
| 1995-04-11 | 426 | 430 | 426 | 426 | 9,000 | 2,130 |
| 1995-04-10 | 425 | 425 | 420 | 422 | 24,000 | 2,110 |
| 1995-04-07 | 425 | 430 | 425 | 425 | 5,000 | 2,125 |
| 1995-04-06 | 430 | 430 | 430 | 430 | 14,000 | 2,150 |
| 1995-04-05 | 430 | 435 | 430 | 435 | 11,000 | 2,175 |
| 1995-04-04 | 435 | 435 | 432 | 435 | 5,000 | 2,175 |
| 1995-04-03 | 430 | 430 | 430 | 430 | 9,000 | 2,150 |
| 1995-03-31 | 446 | 446 | 440 | 440 | 9,000 | 2,200 |
| 1995-03-30 | 435 | 435 | 426 | 426 | 6,000 | 2,130 |
| 1995-03-29 | 454 | 454 | 444 | 444 | 14,000 | 2,220 |
| 1995-03-27 | 420 | 428 | 405 | 405 | 62,000 | 2,025 |
| 1995-03-23 | 456 | 456 | 450 | 450 | 33,000 | 2,250 |
| 1995-03-22 | 468 | 470 | 467 | 467 | 31,000 | 2,335 |
| 1995-03-20 | 477 | 477 | 467 | 470 | 47,000 | 2,350 |
| 1995-03-17 | 480 | 482 | 477 | 477 | 14,000 | 2,385 |
| 1995-03-16 | 481 | 485 | 480 | 483 | 25,000 | 2,415 |
| 1995-03-15 | 480 | 488 | 475 | 488 | 19,000 | 2,440 |
| 1995-03-14 | 486 | 486 | 480 | 480 | 13,000 | 2,400 |
| 1995-03-13 | 485 | 489 | 485 | 485 | 31,000 | 2,425 |
| 1995-03-10 | 478 | 485 | 478 | 485 | 10,000 | 2,425 |
| 1995-03-09 | 482 | 487 | 476 | 476 | 7,000 | 2,380 |
| 1995-03-08 | 467 | 470 | 466 | 468 | 116,000 | 2,340 |
| 1995-03-07 | 472 | 477 | 467 | 467 | 110,000 | 2,335 |
| 1995-03-06 | 470 | 470 | 467 | 470 | 41,000 | 2,350 |
| 1995-03-03 | 479 | 479 | 465 | 466 | 27,000 | 2,330 |
| 1995-03-02 | 465 | 480 | 465 | 479 | 14,000 | 2,395 |
| 1995-03-01 | 470 | 473 | 462 | 462 | 38,000 | 2,310 |
| 1995-02-28 | 464 | 473 | 464 | 473 | 7,000 | 2,365 |
| 1995-02-27 | 480 | 480 | 462 | 462 | 10,000 | 2,310 |
| 1995-02-24 | 489 | 495 | 486 | 493 | 37,000 | 2,465 |
| 1995-02-23 | 504 | 504 | 484 | 486 | 292,000 | 2,430 |
| 1995-02-22 | 513 | 519 | 503 | 503 | 341,000 | 2,515 |
| 1995-02-21 | 497 | 498 | 490 | 498 | 48,000 | 2,490 |
| 1995-02-20 | 468 | 468 | 460 | 460 | 18,000 | 2,300 |
| 1995-02-17 | 458 | 468 | 458 | 468 | 17,000 | 2,340 |
| 1995-02-16 | 470 | 470 | 455 | 460 | 28,000 | 2,300 |
| 1995-02-15 | 476 | 476 | 470 | 470 | 33,000 | 2,350 |
| 1995-02-14 | 482 | 485 | 475 | 475 | 31,000 | 2,375 |
| 1995-02-13 | 500 | 500 | 481 | 481 | 15,000 | 2,405 |
| 1995-02-10 | 500 | 503 | 495 | 500 | 26,000 | 2,500 |
| 1995-02-09 | 481 | 490 | 481 | 485 | 25,000 | 2,425 |
| 1995-02-08 | 500 | 500 | 481 | 481 | 33,000 | 2,405 |
| 1995-02-07 | 499 | 502 | 495 | 495 | 45,000 | 2,475 |
| 1995-02-06 | 500 | 500 | 491 | 491 | 40,000 | 2,455 |
| 1995-02-03 | 491 | 497 | 490 | 495 | 57,000 | 2,475 |
| 1995-02-02 | 490 | 500 | 486 | 486 | 64,000 | 2,430 |
| 1995-02-01 | 505 | 510 | 480 | 485 | 99,000 | 2,425 |
| 1995-01-31 | 527 | 530 | 510 | 510 | 70,000 | 2,550 |
| 1995-01-30 | 549 | 549 | 511 | 530 | 116,000 | 2,650 |
| 1995-01-27 | 541 | 550 | 536 | 536 | 92,000 | 2,680 |
| 1995-01-26 | 540 | 558 | 535 | 540 | 112,000 | 2,700 |
| 1995-01-25 | 553 | 553 | 520 | 530 | 82,000 | 2,650 |
| 1995-01-24 | 490 | 524 | 490 | 524 | 65,000 | 2,620 |
| 1995-01-23 | 522 | 524 | 490 | 500 | 39,000 | 2,500 |
| 1995-01-20 | 545 | 550 | 522 | 522 | 45,000 | 2,610 |
| 1995-01-19 | 550 | 550 | 530 | 545 | 58,000 | 2,725 |
| 1995-01-18 | 599 | 600 | 550 | 550 | 66,000 | 2,750 |
| 1995-01-17 | 590 | 609 | 590 | 600 | 164,000 | 3,000 |
| 1995-01-13 | 585 | 605 | 579 | 579 | 181,000 | 2,895 |
| 1995-01-12 | 611 | 633 | 581 | 597 | 655,000 | 2,985 |
| 1995-01-11 | 560 | 601 | 559 | 601 | 634,000 | 3,005 |
| 1995-01-10 | 500 | 546 | 493 | 546 | 214,000 | 2,730 |
| 1995-01-09 | 500 | 505 | 495 | 500 | 7,000 | 2,500 |
| 1995-01-06 | 500 | 502 | 500 | 500 | 20,000 | 2,500 |
| 1995-01-05 | 501 | 505 | 495 | 505 | 24,000 | 2,525 |
| 1995-01-04 | 501 | 502 | 500 | 500 | 19,000 | 2,500 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
