8085 ナラサキ産業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 135 | 140 | 135 | 135 | 11,000 | 675 |
| 1997-12-29 | 135 | 140 | 135 | 135 | 19,000 | 675 |
| 1997-12-26 | 140 | 140 | 137 | 137 | 12,000 | 685 |
| 1997-12-25 | 140 | 140 | 130 | 136 | 18,000 | 680 |
| 1997-12-24 | 105 | 110 | 100 | 110 | 13,000 | 550 |
| 1997-12-22 | 130 | 130 | 120 | 120 | 12,000 | 600 |
| 1997-12-19 | 135 | 139 | 128 | 139 | 31,000 | 695 |
| 1997-12-18 | 140 | 140 | 137 | 140 | 8,000 | 700 |
| 1997-12-17 | 140 | 140 | 130 | 140 | 26,000 | 700 |
| 1997-12-16 | 136 | 139 | 131 | 139 | 25,000 | 695 |
| 1997-12-15 | 138 | 140 | 135 | 135 | 19,000 | 675 |
| 1997-12-12 | 160 | 160 | 155 | 157 | 14,000 | 785 |
| 1997-12-11 | 170 | 174 | 170 | 174 | 5,000 | 870 |
| 1997-12-10 | 185 | 185 | 175 | 175 | 18,000 | 875 |
| 1997-12-09 | 182 | 185 | 175 | 175 | 13,000 | 875 |
| 1997-12-08 | 186 | 186 | 185 | 185 | 6,000 | 925 |
| 1997-12-05 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 1997-12-04 | 185 | 185 | 182 | 182 | 12,000 | 910 |
| 1997-12-03 | 185 | 185 | 183 | 185 | 10,000 | 925 |
| 1997-12-02 | 182 | 185 | 182 | 185 | 10,000 | 925 |
| 1997-12-01 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 1997-11-28 | 180 | 186 | 176 | 186 | 16,000 | 930 |
| 1997-11-27 | 190 | 191 | 186 | 186 | 16,000 | 930 |
| 1997-11-26 | 180 | 190 | 180 | 185 | 72,000 | 925 |
| 1997-11-21 | 225 | 230 | 225 | 228 | 17,000 | 1,140 |
| 1997-11-20 | 229 | 240 | 210 | 210 | 16,000 | 1,050 |
| 1997-11-19 | 240 | 240 | 225 | 230 | 27,000 | 1,150 |
| 1997-11-18 | 240 | 240 | 240 | 240 | 5,000 | 1,200 |
| 1997-11-17 | 225 | 240 | 225 | 240 | 15,000 | 1,200 |
| 1997-11-14 | 248 | 250 | 230 | 230 | 40,000 | 1,150 |
| 1997-11-13 | 250 | 250 | 235 | 235 | 8,000 | 1,175 |
| 1997-11-12 | 257 | 257 | 250 | 250 | 9,000 | 1,250 |
| 1997-11-11 | 250 | 256 | 250 | 256 | 6,000 | 1,280 |
| 1997-11-10 | 250 | 250 | 250 | 250 | 4,000 | 1,250 |
| 1997-11-07 | 251 | 251 | 250 | 250 | 11,000 | 1,250 |
| 1997-11-06 | 255 | 255 | 251 | 251 | 21,000 | 1,255 |
| 1997-11-05 | 255 | 255 | 255 | 255 | 2,000 | 1,275 |
| 1997-11-04 | 260 | 260 | 251 | 260 | 7,000 | 1,300 |
| 1997-10-31 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 1997-10-29 | 265 | 266 | 265 | 266 | 3,000 | 1,330 |
| 1997-10-28 | 252 | 252 | 252 | 252 | 3,000 | 1,260 |
| 1997-10-27 | 272 | 272 | 272 | 272 | 6,000 | 1,360 |
| 1997-10-24 | 255 | 255 | 250 | 250 | 5,000 | 1,250 |
| 1997-10-23 | 267 | 267 | 257 | 257 | 3,000 | 1,285 |
| 1997-10-22 | 259 | 262 | 252 | 252 | 5,000 | 1,260 |
| 1997-10-20 | 260 | 260 | 259 | 259 | 2,000 | 1,295 |
| 1997-10-17 | 263 | 270 | 250 | 270 | 8,000 | 1,350 |
| 1997-10-16 | 263 | 263 | 263 | 263 | 3,000 | 1,315 |
| 1997-10-15 | 255 | 261 | 255 | 261 | 4,000 | 1,305 |
| 1997-10-14 | 252 | 252 | 250 | 250 | 9,000 | 1,250 |
| 1997-10-13 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 1997-10-09 | 279 | 295 | 279 | 295 | 6,000 | 1,475 |
| 1997-10-08 | 251 | 280 | 250 | 280 | 10,000 | 1,400 |
| 1997-10-07 | 260 | 260 | 250 | 250 | 18,000 | 1,250 |
| 1997-10-06 | 231 | 250 | 230 | 250 | 9,000 | 1,250 |
| 1997-10-03 | 212 | 240 | 212 | 230 | 14,000 | 1,150 |
| 1997-10-02 | 210 | 225 | 210 | 210 | 17,000 | 1,050 |
| 1997-10-01 | 211 | 211 | 206 | 207 | 24,000 | 1,035 |
| 1997-09-30 | 230 | 230 | 206 | 206 | 50,000 | 1,030 |
| 1997-09-29 | 264 | 264 | 238 | 240 | 21,000 | 1,200 |
| 1997-09-26 | 277 | 277 | 265 | 265 | 19,000 | 1,325 |
| 1997-09-25 | 301 | 301 | 277 | 277 | 18,000 | 1,385 |
| 1997-09-24 | 301 | 301 | 301 | 301 | 8,000 | 1,505 |
| 1997-09-22 | 301 | 303 | 301 | 303 | 8,000 | 1,515 |
| 1997-09-19 | 301 | 301 | 301 | 301 | 6,000 | 1,505 |
| 1997-09-18 | 300 | 300 | 295 | 300 | 16,000 | 1,500 |
| 1997-09-17 | 315 | 315 | 301 | 301 | 8,000 | 1,505 |
| 1997-09-16 | 330 | 335 | 330 | 335 | 13,000 | 1,675 |
| 1997-09-12 | 333 | 333 | 332 | 333 | 4,000 | 1,665 |
| 1997-09-11 | 335 | 335 | 330 | 330 | 12,000 | 1,650 |
| 1997-09-10 | 340 | 340 | 335 | 335 | 4,000 | 1,675 |
| 1997-09-09 | 341 | 342 | 341 | 341 | 9,000 | 1,705 |
| 1997-09-08 | 340 | 341 | 340 | 341 | 4,000 | 1,705 |
| 1997-09-05 | 350 | 350 | 341 | 341 | 3,000 | 1,705 |
| 1997-09-04 | 344 | 345 | 340 | 340 | 24,000 | 1,700 |
| 1997-09-03 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 1997-09-01 | 341 | 342 | 341 | 342 | 22,000 | 1,710 |
| 1997-08-29 | 345 | 345 | 341 | 341 | 8,000 | 1,705 |
| 1997-08-28 | 344 | 344 | 344 | 344 | 1,000 | 1,720 |
| 1997-08-27 | 344 | 344 | 343 | 344 | 9,000 | 1,720 |
| 1997-08-26 | 343 | 344 | 343 | 344 | 23,000 | 1,720 |
| 1997-08-25 | 348 | 348 | 341 | 342 | 8,000 | 1,710 |
| 1997-08-21 | 341 | 341 | 341 | 341 | 2,000 | 1,705 |
| 1997-08-20 | 341 | 341 | 340 | 340 | 3,000 | 1,700 |
| 1997-08-19 | 345 | 345 | 340 | 342 | 5,000 | 1,710 |
| 1997-08-18 | 341 | 341 | 340 | 340 | 9,000 | 1,700 |
| 1997-08-14 | 341 | 341 | 341 | 341 | 1,000 | 1,705 |
| 1997-08-12 | 340 | 345 | 340 | 345 | 5,000 | 1,725 |
| 1997-08-11 | 345 | 345 | 340 | 345 | 10,000 | 1,725 |
| 1997-08-08 | 349 | 349 | 346 | 346 | 2,000 | 1,730 |
| 1997-08-06 | 357 | 376 | 350 | 375 | 12,000 | 1,875 |
| 1997-08-05 | 350 | 356 | 350 | 356 | 24,000 | 1,780 |
| 1997-08-04 | 351 | 352 | 350 | 350 | 14,000 | 1,750 |
| 1997-08-01 | 351 | 352 | 350 | 350 | 17,000 | 1,750 |
| 1997-07-31 | 374 | 375 | 350 | 361 | 25,000 | 1,805 |
| 1997-07-30 | 382 | 382 | 378 | 378 | 9,000 | 1,890 |
| 1997-07-29 | 383 | 383 | 379 | 380 | 11,000 | 1,900 |
| 1997-07-28 | 382 | 382 | 382 | 382 | 2,000 | 1,910 |
| 1997-07-25 | 390 | 390 | 382 | 382 | 7,000 | 1,910 |
| 1997-07-24 | 385 | 390 | 385 | 385 | 9,000 | 1,925 |
| 1997-07-23 | 390 | 390 | 388 | 388 | 13,000 | 1,940 |
| 1997-07-22 | 392 | 393 | 392 | 393 | 71,000 | 1,965 |
| 1997-07-18 | 392 | 394 | 392 | 392 | 11,000 | 1,960 |
| 1997-07-17 | 396 | 400 | 395 | 399 | 28,000 | 1,995 |
| 1997-07-16 | 401 | 403 | 400 | 400 | 27,000 | 2,000 |
| 1997-07-15 | 404 | 404 | 403 | 403 | 8,000 | 2,015 |
| 1997-07-14 | 403 | 409 | 403 | 404 | 5,000 | 2,020 |
| 1997-07-11 | 401 | 403 | 400 | 403 | 13,000 | 2,015 |
| 1997-07-10 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1997-07-09 | 408 | 410 | 400 | 400 | 14,000 | 2,000 |
| 1997-07-08 | 409 | 420 | 407 | 407 | 15,000 | 2,035 |
| 1997-07-07 | 420 | 421 | 415 | 415 | 17,000 | 2,075 |
| 1997-07-04 | 439 | 439 | 435 | 435 | 14,000 | 2,175 |
| 1997-07-03 | 440 | 440 | 435 | 435 | 19,000 | 2,175 |
| 1997-07-02 | 441 | 441 | 431 | 431 | 19,000 | 2,155 |
| 1997-07-01 | 442 | 450 | 431 | 435 | 33,000 | 2,175 |
| 1997-06-30 | 447 | 452 | 442 | 452 | 65,000 | 2,260 |
| 1997-06-27 | 458 | 460 | 449 | 452 | 38,000 | 2,260 |
| 1997-06-26 | 439 | 457 | 438 | 455 | 74,000 | 2,275 |
| 1997-06-25 | 424 | 437 | 424 | 435 | 40,000 | 2,175 |
| 1997-06-24 | 424 | 425 | 422 | 424 | 20,000 | 2,120 |
| 1997-06-23 | 444 | 444 | 434 | 434 | 37,000 | 2,170 |
| 1997-06-20 | 443 | 458 | 440 | 447 | 135,000 | 2,235 |
| 1997-06-19 | 439 | 442 | 435 | 439 | 59,000 | 2,195 |
| 1997-06-18 | 423 | 441 | 422 | 440 | 162,000 | 2,200 |
| 1997-06-17 | 417 | 419 | 412 | 418 | 12,000 | 2,090 |
| 1997-06-16 | 415 | 415 | 410 | 410 | 29,000 | 2,050 |
| 1997-06-13 | 413 | 413 | 410 | 410 | 11,000 | 2,050 |
| 1997-06-12 | 420 | 420 | 410 | 413 | 34,000 | 2,065 |
| 1997-06-11 | 393 | 421 | 393 | 415 | 104,000 | 2,075 |
| 1997-06-10 | 394 | 396 | 390 | 393 | 50,000 | 1,965 |
| 1997-06-09 | 394 | 395 | 390 | 394 | 31,000 | 1,970 |
| 1997-06-06 | 397 | 397 | 395 | 395 | 16,000 | 1,975 |
| 1997-06-05 | 399 | 400 | 397 | 398 | 16,000 | 1,990 |
| 1997-06-04 | 394 | 400 | 394 | 395 | 36,000 | 1,975 |
| 1997-06-03 | 393 | 398 | 392 | 392 | 20,000 | 1,960 |
| 1997-06-02 | 405 | 405 | 397 | 397 | 9,000 | 1,985 |
| 1997-05-30 | 390 | 395 | 390 | 390 | 44,000 | 1,950 |
| 1997-05-29 | 390 | 396 | 390 | 395 | 33,000 | 1,975 |
| 1997-05-28 | 400 | 401 | 385 | 401 | 32,000 | 2,005 |
| 1997-05-27 | 411 | 411 | 401 | 401 | 15,000 | 2,005 |
| 1997-05-26 | 425 | 425 | 412 | 412 | 32,000 | 2,060 |
| 1997-05-23 | 419 | 419 | 415 | 415 | 19,000 | 2,075 |
| 1997-05-22 | 405 | 405 | 400 | 404 | 26,000 | 2,020 |
| 1997-05-21 | 421 | 422 | 406 | 406 | 17,000 | 2,030 |
| 1997-05-20 | 430 | 430 | 420 | 423 | 86,000 | 2,115 |
| 1997-05-19 | 405 | 423 | 405 | 417 | 111,000 | 2,085 |
| 1997-05-16 | 381 | 395 | 381 | 395 | 25,000 | 1,975 |
| 1997-05-15 | 390 | 390 | 381 | 381 | 20,000 | 1,905 |
| 1997-05-14 | 395 | 397 | 390 | 390 | 14,000 | 1,950 |
| 1997-05-13 | 372 | 395 | 372 | 390 | 61,000 | 1,950 |
| 1997-05-12 | 380 | 384 | 372 | 372 | 41,000 | 1,860 |
| 1997-05-09 | 391 | 391 | 382 | 384 | 5,000 | 1,920 |
| 1997-05-08 | 395 | 395 | 391 | 391 | 6,000 | 1,955 |
| 1997-05-07 | 410 | 410 | 400 | 400 | 11,000 | 2,000 |
| 1997-05-06 | 381 | 402 | 381 | 400 | 29,000 | 2,000 |
| 1997-05-02 | 386 | 386 | 380 | 380 | 5,000 | 1,900 |
| 1997-05-01 | 380 | 387 | 380 | 387 | 14,000 | 1,935 |
| 1997-04-30 | 370 | 375 | 366 | 375 | 12,000 | 1,875 |
| 1997-04-28 | 380 | 380 | 380 | 380 | 6,000 | 1,900 |
| 1997-04-25 | 395 | 395 | 390 | 390 | 12,000 | 1,950 |
| 1997-04-24 | 390 | 396 | 380 | 396 | 17,000 | 1,980 |
| 1997-04-23 | 400 | 400 | 385 | 385 | 8,000 | 1,925 |
| 1997-04-22 | 381 | 399 | 380 | 399 | 9,000 | 1,995 |
| 1997-04-21 | 375 | 380 | 375 | 376 | 5,000 | 1,880 |
| 1997-04-18 | 370 | 380 | 370 | 380 | 5,000 | 1,900 |
| 1997-04-17 | 350 | 350 | 350 | 350 | 5,000 | 1,750 |
| 1997-04-16 | 370 | 375 | 370 | 375 | 13,000 | 1,875 |
| 1997-04-15 | 330 | 330 | 330 | 330 | 15,000 | 1,650 |
| 1997-04-14 | 330 | 330 | 330 | 330 | 7,000 | 1,650 |
| 1997-04-11 | 344 | 344 | 330 | 335 | 14,000 | 1,675 |
| 1997-04-10 | 365 | 365 | 345 | 345 | 18,000 | 1,725 |
| 1997-04-09 | 365 | 365 | 365 | 365 | 17,000 | 1,825 |
| 1997-04-08 | 365 | 365 | 360 | 365 | 13,000 | 1,825 |
| 1997-04-07 | 385 | 385 | 370 | 370 | 24,000 | 1,850 |
| 1997-04-04 | 390 | 390 | 385 | 385 | 8,000 | 1,925 |
| 1997-04-03 | 390 | 390 | 385 | 385 | 19,000 | 1,925 |
| 1997-04-02 | 399 | 400 | 395 | 395 | 24,000 | 1,975 |
| 1997-04-01 | 399 | 399 | 399 | 399 | 13,000 | 1,995 |
| 1997-03-31 | 404 | 404 | 399 | 399 | 7,000 | 1,995 |
| 1997-03-28 | 400 | 400 | 399 | 399 | 10,000 | 1,995 |
| 1997-03-27 | 409 | 415 | 405 | 415 | 5,000 | 2,075 |
| 1997-03-26 | 410 | 415 | 410 | 410 | 5,000 | 2,050 |
| 1997-03-25 | 410 | 410 | 405 | 410 | 9,000 | 2,050 |
| 1997-03-24 | 420 | 420 | 408 | 411 | 8,000 | 2,055 |
| 1997-03-21 | 411 | 420 | 411 | 420 | 4,000 | 2,100 |
| 1997-03-19 | 428 | 428 | 420 | 420 | 4,000 | 2,100 |
| 1997-03-18 | 404 | 429 | 404 | 429 | 20,000 | 2,145 |
| 1997-03-17 | 405 | 410 | 399 | 399 | 11,000 | 1,995 |
| 1997-03-14 | 409 | 409 | 400 | 400 | 12,000 | 2,000 |
| 1997-03-13 | 415 | 415 | 415 | 415 | 4,000 | 2,075 |
| 1997-03-12 | 439 | 439 | 425 | 429 | 49,000 | 2,145 |
| 1997-03-11 | 415 | 448 | 415 | 448 | 76,000 | 2,240 |
| 1997-03-10 | 393 | 415 | 393 | 415 | 42,000 | 2,075 |
| 1997-03-07 | 397 | 397 | 397 | 397 | 1,000 | 1,985 |
| 1997-03-06 | 392 | 392 | 392 | 392 | 24,000 | 1,960 |
| 1997-03-05 | 395 | 395 | 392 | 392 | 15,000 | 1,960 |
| 1997-03-04 | 394 | 395 | 394 | 395 | 5,000 | 1,975 |
| 1997-03-03 | 392 | 393 | 392 | 393 | 12,000 | 1,965 |
| 1997-02-28 | 411 | 411 | 402 | 410 | 10,000 | 2,050 |
| 1997-02-27 | 415 | 415 | 401 | 401 | 13,000 | 2,005 |
| 1997-02-26 | 395 | 405 | 394 | 400 | 12,000 | 2,000 |
| 1997-02-25 | 400 | 400 | 395 | 400 | 7,000 | 2,000 |
| 1997-02-24 | 395 | 395 | 391 | 391 | 21,000 | 1,955 |
| 1997-02-21 | 395 | 395 | 391 | 391 | 6,000 | 1,955 |
| 1997-02-20 | 386 | 394 | 386 | 394 | 6,000 | 1,970 |
| 1997-02-19 | 395 | 395 | 391 | 395 | 6,000 | 1,975 |
| 1997-02-18 | 401 | 406 | 400 | 400 | 35,000 | 2,000 |
| 1997-02-17 | 399 | 400 | 399 | 400 | 12,000 | 2,000 |
| 1997-02-14 | 385 | 389 | 385 | 389 | 5,000 | 1,945 |
| 1997-02-13 | 381 | 385 | 380 | 385 | 25,000 | 1,925 |
| 1997-02-12 | 385 | 385 | 380 | 380 | 7,000 | 1,900 |
| 1997-02-10 | 383 | 383 | 380 | 380 | 13,000 | 1,900 |
| 1997-02-07 | 381 | 383 | 380 | 380 | 19,000 | 1,900 |
| 1997-02-06 | 385 | 385 | 382 | 383 | 14,000 | 1,915 |
| 1997-02-05 | 391 | 391 | 391 | 391 | 5,000 | 1,955 |
| 1997-02-04 | 383 | 400 | 383 | 390 | 8,000 | 1,950 |
| 1997-02-03 | 382 | 382 | 380 | 380 | 10,000 | 1,900 |
| 1997-01-31 | 383 | 390 | 380 | 390 | 22,000 | 1,950 |
| 1997-01-30 | 383 | 386 | 383 | 383 | 11,000 | 1,915 |
| 1997-01-29 | 381 | 382 | 380 | 382 | 13,000 | 1,910 |
| 1997-01-28 | 381 | 390 | 381 | 390 | 4,000 | 1,950 |
| 1997-01-27 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 1997-01-24 | 389 | 394 | 382 | 382 | 30,000 | 1,910 |
| 1997-01-23 | 390 | 398 | 388 | 389 | 13,000 | 1,945 |
| 1997-01-22 | 384 | 390 | 384 | 390 | 75,000 | 1,950 |
| 1997-01-20 | 400 | 400 | 380 | 382 | 18,000 | 1,910 |
| 1997-01-17 | 390 | 404 | 385 | 399 | 80,000 | 1,995 |
| 1997-01-16 | 381 | 400 | 380 | 390 | 48,000 | 1,950 |
| 1997-01-14 | 383 | 385 | 370 | 371 | 51,000 | 1,855 |
| 1997-01-13 | 381 | 381 | 362 | 380 | 60,000 | 1,900 |
| 1997-01-10 | 395 | 395 | 370 | 370 | 48,000 | 1,850 |
| 1997-01-09 | 400 | 400 | 395 | 395 | 25,000 | 1,975 |
| 1997-01-08 | 399 | 400 | 395 | 395 | 9,000 | 1,975 |
| 1997-01-07 | 424 | 424 | 424 | 424 | 1,000 | 2,120 |
| 1997-01-06 | 420 | 425 | 420 | 425 | 6,000 | 2,125 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
