8085 ナラサキ産業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 410 | 410 | 395 | 395 | 11,000 | 1,975 |
| 1996-12-27 | 406 | 406 | 400 | 400 | 42,000 | 2,000 |
| 1996-12-26 | 419 | 419 | 400 | 405 | 27,000 | 2,025 |
| 1996-12-25 | 406 | 410 | 406 | 409 | 6,000 | 2,045 |
| 1996-12-24 | 415 | 420 | 405 | 405 | 27,000 | 2,025 |
| 1996-12-20 | 420 | 420 | 415 | 420 | 19,000 | 2,100 |
| 1996-12-19 | 440 | 440 | 400 | 405 | 17,000 | 2,025 |
| 1996-12-18 | 455 | 455 | 440 | 440 | 17,000 | 2,200 |
| 1996-12-17 | 460 | 460 | 455 | 455 | 10,000 | 2,275 |
| 1996-12-16 | 469 | 469 | 450 | 450 | 16,000 | 2,250 |
| 1996-12-13 | 480 | 480 | 473 | 477 | 19,000 | 2,385 |
| 1996-12-12 | 483 | 483 | 480 | 480 | 7,000 | 2,400 |
| 1996-12-11 | 485 | 487 | 480 | 480 | 45,000 | 2,400 |
| 1996-12-10 | 479 | 482 | 479 | 480 | 39,000 | 2,400 |
| 1996-12-09 | 473 | 474 | 473 | 474 | 17,000 | 2,370 |
| 1996-12-06 | 480 | 485 | 469 | 469 | 11,000 | 2,345 |
| 1996-12-05 | 456 | 480 | 445 | 470 | 70,000 | 2,350 |
| 1996-12-04 | 479 | 479 | 457 | 466 | 34,000 | 2,330 |
| 1996-12-03 | 481 | 482 | 480 | 480 | 16,000 | 2,400 |
| 1996-12-02 | 482 | 489 | 480 | 485 | 16,000 | 2,425 |
| 1996-11-29 | 484 | 487 | 480 | 481 | 77,000 | 2,405 |
| 1996-11-28 | 502 | 502 | 481 | 481 | 57,000 | 2,405 |
| 1996-11-27 | 514 | 514 | 509 | 509 | 61,000 | 2,545 |
| 1996-11-26 | 520 | 530 | 510 | 530 | 19,000 | 2,650 |
| 1996-11-25 | 520 | 520 | 515 | 518 | 20,000 | 2,590 |
| 1996-11-22 | 519 | 519 | 506 | 516 | 74,000 | 2,580 |
| 1996-11-21 | 537 | 540 | 525 | 525 | 43,000 | 2,625 |
| 1996-11-20 | 535 | 539 | 532 | 539 | 82,000 | 2,695 |
| 1996-11-19 | 541 | 542 | 538 | 538 | 12,000 | 2,690 |
| 1996-11-18 | 541 | 545 | 540 | 540 | 39,000 | 2,700 |
| 1996-11-15 | 536 | 560 | 536 | 555 | 103,000 | 2,775 |
| 1996-11-14 | 540 | 540 | 536 | 540 | 49,000 | 2,700 |
| 1996-11-13 | 545 | 546 | 538 | 540 | 20,000 | 2,700 |
| 1996-11-12 | 545 | 546 | 535 | 546 | 36,000 | 2,730 |
| 1996-11-11 | 555 | 560 | 546 | 546 | 13,000 | 2,730 |
| 1996-11-08 | 545 | 556 | 545 | 556 | 28,000 | 2,780 |
| 1996-11-07 | 565 | 565 | 545 | 550 | 36,000 | 2,750 |
| 1996-11-06 | 565 | 565 | 550 | 565 | 94,000 | 2,825 |
| 1996-11-05 | 580 | 580 | 565 | 565 | 12,000 | 2,825 |
| 1996-11-01 | 590 | 598 | 581 | 585 | 88,000 | 2,925 |
| 1996-10-31 | 540 | 600 | 540 | 599 | 182,000 | 2,995 |
| 1996-10-30 | 542 | 545 | 535 | 545 | 23,000 | 2,725 |
| 1996-10-29 | 549 | 549 | 540 | 541 | 32,000 | 2,705 |
| 1996-10-28 | 546 | 546 | 541 | 541 | 10,000 | 2,705 |
| 1996-10-25 | 548 | 548 | 541 | 545 | 11,000 | 2,725 |
| 1996-10-24 | 548 | 548 | 547 | 548 | 7,000 | 2,740 |
| 1996-10-23 | 550 | 555 | 548 | 550 | 18,000 | 2,750 |
| 1996-10-22 | 556 | 560 | 550 | 550 | 30,000 | 2,750 |
| 1996-10-21 | 554 | 554 | 546 | 546 | 15,000 | 2,730 |
| 1996-10-18 | 585 | 589 | 575 | 584 | 46,000 | 2,920 |
| 1996-10-17 | 550 | 575 | 540 | 575 | 32,000 | 2,875 |
| 1996-10-16 | 538 | 550 | 535 | 550 | 18,000 | 2,750 |
| 1996-10-15 | 540 | 540 | 535 | 540 | 4,000 | 2,700 |
| 1996-10-14 | 535 | 539 | 531 | 539 | 15,000 | 2,695 |
| 1996-10-11 | 545 | 545 | 537 | 537 | 9,000 | 2,685 |
| 1996-10-09 | 546 | 550 | 546 | 546 | 4,000 | 2,730 |
| 1996-10-08 | 550 | 554 | 550 | 550 | 17,000 | 2,750 |
| 1996-10-07 | 549 | 550 | 543 | 550 | 9,000 | 2,750 |
| 1996-10-04 | 542 | 550 | 540 | 550 | 30,000 | 2,750 |
| 1996-10-03 | 545 | 550 | 540 | 542 | 19,000 | 2,710 |
| 1996-10-02 | 549 | 555 | 540 | 542 | 12,000 | 2,710 |
| 1996-10-01 | 542 | 549 | 530 | 549 | 24,000 | 2,745 |
| 1996-09-30 | 541 | 545 | 530 | 540 | 18,000 | 2,700 |
| 1996-09-27 | 542 | 542 | 540 | 541 | 16,000 | 2,705 |
| 1996-09-26 | 558 | 560 | 558 | 560 | 5,000 | 2,800 |
| 1996-09-25 | 570 | 570 | 540 | 542 | 11,000 | 2,710 |
| 1996-09-24 | 552 | 552 | 550 | 550 | 23,000 | 2,750 |
| 1996-09-20 | 555 | 562 | 552 | 555 | 6,000 | 2,775 |
| 1996-09-19 | 560 | 565 | 555 | 565 | 9,000 | 2,825 |
| 1996-09-18 | 575 | 575 | 560 | 560 | 20,000 | 2,800 |
| 1996-09-17 | 590 | 595 | 560 | 560 | 23,000 | 2,800 |
| 1996-09-13 | 560 | 570 | 560 | 570 | 5,000 | 2,850 |
| 1996-09-12 | 561 | 561 | 560 | 560 | 19,000 | 2,800 |
| 1996-09-11 | 581 | 581 | 560 | 560 | 10,000 | 2,800 |
| 1996-09-10 | 590 | 590 | 580 | 580 | 20,000 | 2,900 |
| 1996-09-09 | 590 | 590 | 570 | 580 | 8,000 | 2,900 |
| 1996-09-06 | 600 | 613 | 590 | 590 | 36,000 | 2,950 |
| 1996-09-05 | 586 | 620 | 576 | 614 | 115,000 | 3,070 |
| 1996-09-04 | 556 | 580 | 556 | 556 | 71,000 | 2,780 |
| 1996-09-03 | 545 | 551 | 535 | 551 | 18,000 | 2,755 |
| 1996-09-02 | 548 | 548 | 525 | 545 | 47,000 | 2,725 |
| 1996-08-30 | 549 | 550 | 510 | 510 | 60,000 | 2,550 |
| 1996-08-29 | 560 | 560 | 547 | 550 | 14,000 | 2,750 |
| 1996-08-28 | 580 | 580 | 566 | 566 | 28,000 | 2,830 |
| 1996-08-27 | 571 | 578 | 570 | 578 | 11,000 | 2,890 |
| 1996-08-26 | 593 | 593 | 581 | 581 | 13,000 | 2,905 |
| 1996-08-23 | 590 | 590 | 583 | 583 | 15,000 | 2,915 |
| 1996-08-22 | 581 | 591 | 581 | 590 | 17,000 | 2,950 |
| 1996-08-21 | 600 | 600 | 590 | 591 | 47,000 | 2,955 |
| 1996-08-20 | 610 | 610 | 598 | 600 | 15,000 | 3,000 |
| 1996-08-19 | 600 | 620 | 600 | 610 | 32,000 | 3,050 |
| 1996-08-16 | 579 | 600 | 575 | 590 | 60,000 | 2,950 |
| 1996-08-15 | 560 | 584 | 560 | 576 | 51,000 | 2,880 |
| 1996-08-14 | 560 | 561 | 550 | 560 | 31,000 | 2,800 |
| 1996-08-13 | 532 | 565 | 530 | 556 | 48,000 | 2,780 |
| 1996-08-12 | 551 | 555 | 530 | 530 | 33,000 | 2,650 |
| 1996-08-09 | 565 | 579 | 550 | 550 | 112,000 | 2,750 |
| 1996-08-08 | 615 | 617 | 564 | 564 | 109,000 | 2,820 |
| 1996-08-07 | 636 | 640 | 620 | 621 | 43,000 | 3,105 |
| 1996-08-06 | 635 | 640 | 630 | 640 | 47,000 | 3,200 |
| 1996-08-05 | 645 | 646 | 645 | 645 | 9,000 | 3,225 |
| 1996-08-02 | 658 | 658 | 640 | 640 | 13,000 | 3,200 |
| 1996-08-01 | 665 | 665 | 650 | 654 | 41,000 | 3,270 |
| 1996-07-31 | 655 | 680 | 653 | 680 | 73,000 | 3,400 |
| 1996-07-30 | 680 | 685 | 670 | 685 | 139,000 | 3,425 |
| 1996-07-29 | 689 | 708 | 680 | 682 | 153,000 | 3,410 |
| 1996-07-26 | 650 | 660 | 630 | 660 | 149,000 | 3,300 |
| 1996-07-25 | 684 | 685 | 622 | 640 | 175,000 | 3,200 |
| 1996-07-24 | 700 | 705 | 676 | 676 | 199,000 | 3,380 |
| 1996-07-23 | 705 | 715 | 705 | 709 | 44,000 | 3,545 |
| 1996-07-22 | 721 | 729 | 705 | 729 | 131,000 | 3,645 |
| 1996-07-19 | 750 | 754 | 711 | 711 | 1,052,000 | 3,555 |
| 1996-07-18 | 724 | 754 | 723 | 754 | 909,000 | 3,770 |
| 1996-07-17 | 726 | 735 | 715 | 724 | 136,000 | 3,620 |
| 1996-07-16 | 710 | 726 | 710 | 726 | 217,000 | 3,630 |
| 1996-07-15 | 710 | 733 | 708 | 730 | 255,000 | 3,650 |
| 1996-07-12 | 704 | 718 | 703 | 709 | 161,000 | 3,545 |
| 1996-07-11 | 683 | 720 | 683 | 706 | 247,000 | 3,530 |
| 1996-07-10 | 678 | 683 | 676 | 683 | 36,000 | 3,415 |
| 1996-07-09 | 689 | 689 | 680 | 680 | 22,000 | 3,400 |
| 1996-07-08 | 685 | 690 | 677 | 690 | 54,000 | 3,450 |
| 1996-07-05 | 677 | 698 | 670 | 695 | 141,000 | 3,475 |
| 1996-07-04 | 661 | 685 | 661 | 677 | 49,000 | 3,385 |
| 1996-07-03 | 651 | 664 | 651 | 660 | 22,000 | 3,300 |
| 1996-07-02 | 642 | 645 | 640 | 640 | 17,000 | 3,200 |
| 1996-07-01 | 645 | 646 | 632 | 632 | 17,000 | 3,160 |
| 1996-06-28 | 641 | 645 | 630 | 645 | 26,000 | 3,225 |
| 1996-06-27 | 646 | 648 | 640 | 641 | 20,000 | 3,205 |
| 1996-06-26 | 650 | 660 | 641 | 650 | 29,000 | 3,250 |
| 1996-06-25 | 680 | 680 | 656 | 660 | 24,000 | 3,300 |
| 1996-06-24 | 686 | 686 | 666 | 680 | 40,000 | 3,400 |
| 1996-06-21 | 680 | 695 | 680 | 690 | 31,000 | 3,450 |
| 1996-06-20 | 671 | 685 | 670 | 680 | 56,000 | 3,400 |
| 1996-06-19 | 661 | 678 | 655 | 665 | 80,000 | 3,325 |
| 1996-06-18 | 644 | 654 | 643 | 643 | 42,000 | 3,215 |
| 1996-06-17 | 644 | 644 | 643 | 643 | 31,000 | 3,215 |
| 1996-06-14 | 642 | 660 | 642 | 643 | 18,000 | 3,215 |
| 1996-06-13 | 649 | 650 | 637 | 639 | 41,000 | 3,195 |
| 1996-06-12 | 647 | 656 | 630 | 656 | 61,000 | 3,280 |
| 1996-06-11 | 637 | 650 | 620 | 650 | 33,000 | 3,250 |
| 1996-06-10 | 670 | 670 | 646 | 647 | 32,000 | 3,235 |
| 1996-06-07 | 686 | 686 | 645 | 655 | 99,000 | 3,275 |
| 1996-06-06 | 719 | 719 | 665 | 666 | 70,000 | 3,330 |
| 1996-06-05 | 666 | 721 | 660 | 715 | 281,000 | 3,575 |
| 1996-06-04 | 663 | 680 | 645 | 665 | 111,000 | 3,325 |
| 1996-06-03 | 702 | 706 | 655 | 662 | 118,000 | 3,310 |
| 1996-05-31 | 734 | 735 | 710 | 726 | 139,000 | 3,630 |
| 1996-05-30 | 738 | 738 | 722 | 735 | 88,000 | 3,675 |
| 1996-05-29 | 725 | 754 | 719 | 727 | 475,000 | 3,635 |
| 1996-05-28 | 712 | 719 | 705 | 715 | 178,000 | 3,575 |
| 1996-05-27 | 740 | 740 | 715 | 715 | 133,000 | 3,575 |
| 1996-05-24 | 740 | 740 | 725 | 730 | 230,000 | 3,650 |
| 1996-05-23 | 725 | 761 | 725 | 730 | 861,000 | 3,650 |
| 1996-05-22 | 715 | 721 | 710 | 720 | 168,000 | 3,600 |
| 1996-05-21 | 720 | 727 | 704 | 715 | 204,000 | 3,575 |
| 1996-05-20 | 735 | 735 | 712 | 720 | 263,000 | 3,600 |
| 1996-05-17 | 701 | 745 | 700 | 725 | 1,459,000 | 3,625 |
| 1996-05-16 | 694 | 701 | 680 | 697 | 180,000 | 3,485 |
| 1996-05-15 | 700 | 707 | 671 | 693 | 325,000 | 3,465 |
| 1996-05-14 | 703 | 711 | 689 | 691 | 1,052,000 | 3,455 |
| 1996-05-13 | 682 | 709 | 680 | 685 | 960,000 | 3,425 |
| 1996-05-10 | 658 | 690 | 650 | 671 | 1,338,000 | 3,355 |
| 1996-05-09 | 610 | 670 | 610 | 638 | 562,000 | 3,190 |
| 1996-05-08 | 597 | 605 | 595 | 600 | 44,000 | 3,000 |
| 1996-05-07 | 601 | 605 | 598 | 605 | 19,000 | 3,025 |
| 1996-05-02 | 600 | 610 | 599 | 599 | 28,000 | 2,995 |
| 1996-05-01 | 596 | 615 | 596 | 599 | 29,000 | 2,995 |
| 1996-04-30 | 608 | 609 | 603 | 606 | 22,000 | 3,030 |
| 1996-04-26 | 620 | 620 | 605 | 608 | 29,000 | 3,040 |
| 1996-04-25 | 627 | 627 | 615 | 615 | 78,000 | 3,075 |
| 1996-04-24 | 610 | 638 | 601 | 607 | 106,000 | 3,035 |
| 1996-04-23 | 639 | 640 | 600 | 610 | 122,000 | 3,050 |
| 1996-04-22 | 646 | 646 | 621 | 632 | 324,000 | 3,160 |
| 1996-04-19 | 612 | 651 | 612 | 645 | 1,238,000 | 3,225 |
| 1996-04-18 | 587 | 605 | 586 | 601 | 253,000 | 3,005 |
| 1996-04-17 | 585 | 586 | 570 | 584 | 17,000 | 2,920 |
| 1996-04-16 | 590 | 595 | 586 | 586 | 103,000 | 2,930 |
| 1996-04-15 | 573 | 592 | 573 | 585 | 51,000 | 2,925 |
| 1996-04-12 | 580 | 595 | 579 | 593 | 100,000 | 2,965 |
| 1996-04-11 | 566 | 590 | 563 | 589 | 83,000 | 2,945 |
| 1996-04-10 | 576 | 577 | 567 | 567 | 31,000 | 2,835 |
| 1996-04-09 | 579 | 580 | 566 | 571 | 29,000 | 2,855 |
| 1996-04-08 | 579 | 579 | 567 | 570 | 9,000 | 2,850 |
| 1996-04-05 | 562 | 589 | 562 | 581 | 173,000 | 2,905 |
| 1996-04-04 | 548 | 563 | 548 | 562 | 20,000 | 2,810 |
| 1996-04-03 | 546 | 565 | 546 | 546 | 10,000 | 2,730 |
| 1996-04-02 | 578 | 578 | 545 | 545 | 26,000 | 2,725 |
| 1996-04-01 | 538 | 564 | 537 | 564 | 53,000 | 2,820 |
| 1996-03-29 | 522 | 530 | 522 | 530 | 8,000 | 2,650 |
| 1996-03-28 | 528 | 538 | 528 | 528 | 5,000 | 2,640 |
| 1996-03-27 | 520 | 527 | 517 | 527 | 4,000 | 2,635 |
| 1996-03-26 | 520 | 520 | 520 | 520 | 5,000 | 2,600 |
| 1996-03-25 | 540 | 540 | 520 | 520 | 10,000 | 2,600 |
| 1996-03-22 | 513 | 515 | 512 | 512 | 3,000 | 2,560 |
| 1996-03-21 | 512 | 512 | 512 | 512 | 1,000 | 2,560 |
| 1996-03-19 | 504 | 506 | 500 | 501 | 34,000 | 2,505 |
| 1996-03-18 | 501 | 503 | 501 | 503 | 6,000 | 2,515 |
| 1996-03-15 | 507 | 511 | 500 | 501 | 9,000 | 2,505 |
| 1996-03-14 | 503 | 504 | 500 | 501 | 21,000 | 2,505 |
| 1996-03-13 | 506 | 506 | 500 | 500 | 13,000 | 2,500 |
| 1996-03-12 | 502 | 502 | 500 | 502 | 10,000 | 2,510 |
| 1996-03-11 | 500 | 500 | 500 | 500 | 6,000 | 2,500 |
| 1996-03-08 | 500 | 505 | 500 | 505 | 14,000 | 2,525 |
| 1996-03-07 | 515 | 515 | 511 | 511 | 23,000 | 2,555 |
| 1996-03-06 | 516 | 517 | 516 | 517 | 2,000 | 2,585 |
| 1996-03-05 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1996-03-04 | 519 | 520 | 516 | 520 | 8,000 | 2,600 |
| 1996-03-01 | 516 | 517 | 516 | 517 | 8,000 | 2,585 |
| 1996-02-29 | 535 | 535 | 515 | 515 | 6,000 | 2,575 |
| 1996-02-28 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 1996-02-27 | 511 | 512 | 511 | 512 | 10,000 | 2,560 |
| 1996-02-26 | 540 | 547 | 540 | 547 | 3,000 | 2,735 |
| 1996-02-23 | 513 | 538 | 513 | 538 | 11,000 | 2,690 |
| 1996-02-22 | 520 | 520 | 515 | 520 | 8,000 | 2,600 |
| 1996-02-21 | 521 | 525 | 520 | 525 | 6,000 | 2,625 |
| 1996-02-20 | 527 | 527 | 521 | 521 | 11,000 | 2,605 |
| 1996-02-19 | 526 | 530 | 526 | 530 | 9,000 | 2,650 |
| 1996-02-16 | 535 | 535 | 521 | 521 | 13,000 | 2,605 |
| 1996-02-15 | 545 | 545 | 525 | 525 | 19,000 | 2,625 |
| 1996-02-14 | 550 | 551 | 545 | 545 | 9,000 | 2,725 |
| 1996-02-13 | 550 | 550 | 550 | 550 | 4,000 | 2,750 |
| 1996-02-09 | 553 | 553 | 550 | 550 | 18,000 | 2,750 |
| 1996-02-08 | 556 | 561 | 551 | 551 | 9,000 | 2,755 |
| 1996-02-07 | 553 | 553 | 550 | 551 | 43,000 | 2,755 |
| 1996-02-06 | 561 | 561 | 550 | 552 | 19,000 | 2,760 |
| 1996-02-05 | 575 | 575 | 560 | 562 | 25,000 | 2,810 |
| 1996-02-02 | 580 | 580 | 575 | 575 | 32,000 | 2,875 |
| 1996-02-01 | 571 | 580 | 570 | 570 | 31,000 | 2,850 |
| 1996-01-31 | 599 | 602 | 565 | 565 | 89,000 | 2,825 |
| 1996-01-30 | 601 | 614 | 592 | 592 | 374,000 | 2,960 |
| 1996-01-29 | 576 | 606 | 576 | 590 | 493,000 | 2,950 |
| 1996-01-26 | 565 | 574 | 552 | 573 | 208,000 | 2,865 |
| 1996-01-25 | 549 | 568 | 546 | 555 | 100,000 | 2,775 |
| 1996-01-24 | 539 | 547 | 531 | 535 | 40,000 | 2,675 |
| 1996-01-23 | 536 | 537 | 535 | 535 | 11,000 | 2,675 |
| 1996-01-22 | 548 | 549 | 535 | 535 | 15,000 | 2,675 |
| 1996-01-19 | 548 | 548 | 533 | 547 | 30,000 | 2,735 |
| 1996-01-18 | 536 | 558 | 536 | 549 | 33,000 | 2,745 |
| 1996-01-17 | 571 | 575 | 545 | 546 | 114,000 | 2,730 |
| 1996-01-16 | 540 | 561 | 540 | 561 | 134,000 | 2,805 |
| 1996-01-12 | 530 | 530 | 521 | 523 | 27,000 | 2,615 |
| 1996-01-11 | 526 | 535 | 520 | 535 | 19,000 | 2,675 |
| 1996-01-10 | 530 | 530 | 522 | 524 | 16,000 | 2,620 |
| 1996-01-09 | 540 | 540 | 520 | 520 | 36,000 | 2,600 |
| 1996-01-08 | 530 | 535 | 525 | 525 | 13,000 | 2,625 |
| 1996-01-05 | 530 | 531 | 521 | 530 | 12,000 | 2,650 |
| 1996-01-04 | 549 | 550 | 541 | 550 | 10,000 | 2,750 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
