8085 ナラサキ産業(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-25 | 184 | 184 | 184 | 184 | 10,000 | 920 |
| 1998-12-22 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 1998-12-21 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 1998-12-18 | 150 | 175 | 150 | 170 | 17,000 | 850 |
| 1998-12-17 | 170 | 170 | 165 | 165 | 7,000 | 825 |
| 1998-12-14 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 1998-12-11 | 190 | 195 | 175 | 194 | 60,000 | 970 |
| 1998-12-10 | 190 | 195 | 171 | 195 | 40,000 | 975 |
| 1998-12-09 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 1998-12-08 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 1998-12-02 | 180 | 183 | 180 | 183 | 40,000 | 915 |
| 1998-12-01 | 171 | 184 | 171 | 184 | 13,000 | 920 |
| 1998-11-30 | 187 | 188 | 186 | 186 | 17,000 | 930 |
| 1998-11-27 | 178 | 185 | 178 | 185 | 21,000 | 925 |
| 1998-11-26 | 174 | 174 | 163 | 168 | 8,000 | 840 |
| 1998-11-25 | 180 | 180 | 178 | 178 | 13,000 | 890 |
| 1998-11-24 | 165 | 179 | 165 | 179 | 14,000 | 895 |
| 1998-11-20 | 157 | 163 | 157 | 163 | 4,000 | 815 |
| 1998-11-19 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 1998-11-18 | 156 | 159 | 156 | 158 | 9,000 | 790 |
| 1998-11-17 | 159 | 159 | 155 | 155 | 12,000 | 775 |
| 1998-11-16 | 170 | 170 | 150 | 150 | 36,000 | 750 |
| 1998-11-13 | 152 | 160 | 150 | 160 | 8,000 | 800 |
| 1998-11-12 | 152 | 152 | 150 | 150 | 3,000 | 750 |
| 1998-11-10 | 150 | 152 | 150 | 152 | 5,000 | 760 |
| 1998-11-06 | 150 | 150 | 150 | 150 | 5,000 | 750 |
| 1998-11-05 | 160 | 160 | 150 | 150 | 9,000 | 750 |
| 1998-11-04 | 155 | 155 | 150 | 150 | 12,000 | 750 |
| 1998-11-02 | 150 | 155 | 150 | 155 | 2,000 | 775 |
| 1998-10-30 | 152 | 152 | 150 | 150 | 10,000 | 750 |
| 1998-10-29 | 151 | 153 | 149 | 150 | 6,000 | 750 |
| 1998-10-28 | 150 | 150 | 145 | 150 | 11,000 | 750 |
| 1998-10-27 | 161 | 171 | 160 | 171 | 19,000 | 855 |
| 1998-10-26 | 183 | 183 | 175 | 175 | 8,000 | 875 |
| 1998-10-23 | 170 | 170 | 168 | 168 | 27,000 | 840 |
| 1998-10-22 | 160 | 160 | 159 | 160 | 8,000 | 800 |
| 1998-10-21 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 1998-10-16 | 150 | 159 | 150 | 159 | 3,000 | 795 |
| 1998-10-13 | 157 | 157 | 157 | 157 | 6,000 | 785 |
| 1998-10-12 | 155 | 158 | 155 | 158 | 2,000 | 790 |
| 1998-10-09 | 155 | 155 | 155 | 155 | 2,000 | 775 |
| 1998-10-08 | 160 | 160 | 150 | 150 | 3,000 | 750 |
| 1998-10-07 | 145 | 145 | 144 | 145 | 9,000 | 725 |
| 1998-10-06 | 145 | 145 | 145 | 145 | 7,000 | 725 |
| 1998-10-05 | 143 | 143 | 143 | 143 | 2,000 | 715 |
| 1998-10-02 | 125 | 143 | 125 | 143 | 37,000 | 715 |
| 1998-10-01 | 160 | 160 | 150 | 150 | 3,000 | 750 |
| 1998-09-30 | 170 | 170 | 170 | 170 | 8,000 | 850 |
| 1998-09-25 | 173 | 173 | 173 | 173 | 6,000 | 865 |
| 1998-09-24 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 1998-09-21 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 1998-09-18 | 170 | 180 | 170 | 180 | 2,000 | 900 |
| 1998-09-17 | 162 | 162 | 160 | 160 | 2,000 | 800 |
| 1998-09-16 | 162 | 162 | 162 | 162 | 3,000 | 810 |
| 1998-09-14 | 165 | 165 | 165 | 165 | 3,000 | 825 |
| 1998-09-11 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 1998-09-10 | 173 | 173 | 170 | 170 | 31,000 | 850 |
| 1998-09-09 | 181 | 181 | 180 | 180 | 10,000 | 900 |
| 1998-09-08 | 180 | 181 | 180 | 180 | 8,000 | 900 |
| 1998-09-07 | 180 | 182 | 180 | 182 | 10,000 | 910 |
| 1998-09-04 | 199 | 199 | 180 | 181 | 82,000 | 905 |
| 1998-09-03 | 184 | 198 | 180 | 198 | 8,000 | 990 |
| 1998-09-02 | 189 | 199 | 189 | 199 | 9,000 | 995 |
| 1998-09-01 | 180 | 180 | 180 | 180 | 4,000 | 900 |
| 1998-08-31 | 180 | 180 | 180 | 180 | 4,000 | 900 |
| 1998-08-28 | 184 | 184 | 180 | 180 | 6,000 | 900 |
| 1998-08-27 | 184 | 184 | 184 | 184 | 4,000 | 920 |
| 1998-08-26 | 201 | 206 | 201 | 201 | 22,000 | 1,005 |
| 1998-08-25 | 210 | 210 | 210 | 210 | 6,000 | 1,050 |
| 1998-08-21 | 201 | 201 | 195 | 195 | 9,000 | 975 |
| 1998-08-20 | 205 | 205 | 205 | 205 | 6,000 | 1,025 |
| 1998-08-19 | 196 | 205 | 196 | 205 | 23,000 | 1,025 |
| 1998-08-18 | 184 | 185 | 184 | 185 | 7,000 | 925 |
| 1998-08-17 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 1998-08-13 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 1998-08-12 | 181 | 182 | 181 | 182 | 5,000 | 910 |
| 1998-08-11 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 1998-08-10 | 207 | 207 | 205 | 205 | 7,000 | 1,025 |
| 1998-08-07 | 207 | 207 | 207 | 207 | 6,000 | 1,035 |
| 1998-08-06 | 213 | 213 | 207 | 207 | 7,000 | 1,035 |
| 1998-08-05 | 220 | 220 | 212 | 212 | 13,000 | 1,060 |
| 1998-07-31 | 226 | 226 | 226 | 226 | 2,000 | 1,130 |
| 1998-07-30 | 224 | 226 | 223 | 226 | 5,000 | 1,130 |
| 1998-07-29 | 216 | 229 | 216 | 229 | 19,000 | 1,145 |
| 1998-07-28 | 210 | 215 | 210 | 215 | 9,000 | 1,075 |
| 1998-07-27 | 227 | 227 | 209 | 209 | 22,000 | 1,045 |
| 1998-07-24 | 210 | 210 | 207 | 207 | 7,000 | 1,035 |
| 1998-07-22 | 222 | 222 | 210 | 210 | 7,000 | 1,050 |
| 1998-07-21 | 221 | 225 | 221 | 223 | 9,000 | 1,115 |
| 1998-07-17 | 234 | 234 | 220 | 221 | 7,000 | 1,105 |
| 1998-07-16 | 221 | 221 | 218 | 218 | 3,000 | 1,090 |
| 1998-07-15 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 1998-07-14 | 229 | 230 | 229 | 230 | 14,000 | 1,150 |
| 1998-07-13 | 225 | 229 | 215 | 229 | 12,000 | 1,145 |
| 1998-07-10 | 230 | 230 | 230 | 230 | 5,000 | 1,150 |
| 1998-07-09 | 237 | 237 | 237 | 237 | 2,000 | 1,185 |
| 1998-07-08 | 236 | 236 | 222 | 222 | 20,000 | 1,110 |
| 1998-07-07 | 230 | 245 | 230 | 235 | 32,000 | 1,175 |
| 1998-07-06 | 230 | 231 | 230 | 231 | 15,000 | 1,155 |
| 1998-07-02 | 230 | 230 | 210 | 210 | 17,000 | 1,050 |
| 1998-07-01 | 230 | 230 | 220 | 220 | 6,000 | 1,100 |
| 1998-06-30 | 220 | 230 | 220 | 230 | 4,000 | 1,150 |
| 1998-06-29 | 219 | 219 | 219 | 219 | 1,000 | 1,095 |
| 1998-06-26 | 203 | 204 | 203 | 204 | 2,000 | 1,020 |
| 1998-06-25 | 203 | 203 | 202 | 202 | 21,000 | 1,010 |
| 1998-06-24 | 207 | 207 | 203 | 203 | 4,000 | 1,015 |
| 1998-06-23 | 220 | 220 | 215 | 215 | 2,000 | 1,075 |
| 1998-06-18 | 235 | 240 | 235 | 235 | 17,000 | 1,175 |
| 1998-06-17 | 213 | 215 | 210 | 210 | 8,000 | 1,050 |
| 1998-06-16 | 212 | 212 | 212 | 212 | 2,000 | 1,060 |
| 1998-06-15 | 213 | 213 | 212 | 212 | 7,000 | 1,060 |
| 1998-06-12 | 211 | 211 | 210 | 210 | 13,000 | 1,050 |
| 1998-06-10 | 218 | 218 | 215 | 215 | 25,000 | 1,075 |
| 1998-06-09 | 215 | 215 | 215 | 215 | 4,000 | 1,075 |
| 1998-06-08 | 228 | 228 | 220 | 220 | 7,000 | 1,100 |
| 1998-06-05 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
| 1998-06-04 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 1998-06-03 | 225 | 230 | 221 | 225 | 40,000 | 1,125 |
| 1998-06-02 | 220 | 220 | 220 | 220 | 15,000 | 1,100 |
| 1998-06-01 | 235 | 238 | 225 | 225 | 25,000 | 1,125 |
| 1998-05-29 | 224 | 227 | 220 | 227 | 13,000 | 1,135 |
| 1998-05-28 | 220 | 239 | 220 | 225 | 49,000 | 1,125 |
| 1998-05-27 | 212 | 225 | 210 | 218 | 44,000 | 1,090 |
| 1998-05-26 | 170 | 187 | 170 | 187 | 12,000 | 935 |
| 1998-05-25 | 180 | 180 | 180 | 180 | 5,000 | 900 |
| 1998-05-22 | 160 | 160 | 160 | 160 | 3,000 | 800 |
| 1998-05-21 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 1998-05-20 | 154 | 154 | 154 | 154 | 1,000 | 770 |
| 1998-05-19 | 150 | 150 | 150 | 150 | 10,000 | 750 |
| 1998-05-18 | 158 | 158 | 150 | 150 | 16,000 | 750 |
| 1998-05-15 | 160 | 160 | 158 | 158 | 4,000 | 790 |
| 1998-05-12 | 158 | 160 | 158 | 160 | 4,000 | 800 |
| 1998-05-11 | 157 | 157 | 157 | 157 | 2,000 | 785 |
| 1998-05-08 | 157 | 160 | 157 | 160 | 5,000 | 800 |
| 1998-05-07 | 174 | 184 | 174 | 184 | 6,000 | 920 |
| 1998-05-06 | 155 | 179 | 155 | 179 | 15,000 | 895 |
| 1998-05-01 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 1998-04-30 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 1998-04-28 | 156 | 161 | 156 | 160 | 10,000 | 800 |
| 1998-04-27 | 180 | 181 | 176 | 176 | 20,000 | 880 |
| 1998-04-24 | 165 | 168 | 165 | 165 | 8,000 | 825 |
| 1998-04-23 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 1998-04-22 | 165 | 167 | 151 | 161 | 24,000 | 805 |
| 1998-04-21 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 1998-04-20 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 1998-04-16 | 180 | 180 | 180 | 180 | 9,000 | 900 |
| 1998-04-15 | 180 | 180 | 180 | 180 | 4,000 | 900 |
| 1998-04-14 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 1998-04-10 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 1998-04-09 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 1998-04-08 | 190 | 200 | 187 | 200 | 8,000 | 1,000 |
| 1998-04-07 | 185 | 190 | 185 | 190 | 4,000 | 950 |
| 1998-04-06 | 180 | 180 | 180 | 180 | 5,000 | 900 |
| 1998-04-03 | 189 | 189 | 189 | 189 | 10,000 | 945 |
| 1998-04-01 | 200 | 200 | 195 | 195 | 10,000 | 975 |
| 1998-03-31 | 205 | 205 | 204 | 204 | 4,000 | 1,020 |
| 1998-03-26 | 216 | 216 | 215 | 215 | 4,000 | 1,075 |
| 1998-03-25 | 217 | 217 | 215 | 215 | 5,000 | 1,075 |
| 1998-03-20 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 1998-03-18 | 215 | 225 | 215 | 225 | 13,000 | 1,125 |
| 1998-03-17 | 221 | 221 | 215 | 215 | 3,000 | 1,075 |
| 1998-03-16 | 225 | 225 | 220 | 220 | 5,000 | 1,100 |
| 1998-03-13 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 1998-03-12 | 234 | 234 | 226 | 226 | 5,000 | 1,130 |
| 1998-03-11 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 1998-03-10 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 1998-03-09 | 230 | 240 | 230 | 240 | 3,000 | 1,200 |
| 1998-03-06 | 235 | 235 | 230 | 230 | 9,000 | 1,150 |
| 1998-03-05 | 245 | 245 | 231 | 235 | 10,000 | 1,175 |
| 1998-03-04 | 245 | 261 | 240 | 240 | 105,000 | 1,200 |
| 1998-03-03 | 220 | 230 | 218 | 230 | 120,000 | 1,150 |
| 1998-03-02 | 220 | 220 | 220 | 220 | 9,000 | 1,100 |
| 1998-02-27 | 220 | 220 | 220 | 220 | 5,000 | 1,100 |
| 1998-02-26 | 211 | 211 | 208 | 208 | 26,000 | 1,040 |
| 1998-02-25 | 205 | 205 | 200 | 205 | 9,000 | 1,025 |
| 1998-02-24 | 208 | 208 | 195 | 195 | 12,000 | 975 |
| 1998-02-23 | 208 | 208 | 208 | 208 | 4,000 | 1,040 |
| 1998-02-20 | 221 | 221 | 220 | 220 | 3,000 | 1,100 |
| 1998-02-19 | 221 | 221 | 220 | 221 | 5,000 | 1,105 |
| 1998-02-18 | 221 | 221 | 221 | 221 | 1,000 | 1,105 |
| 1998-02-17 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 1998-02-16 | 232 | 232 | 232 | 232 | 4,000 | 1,160 |
| 1998-02-13 | 254 | 254 | 232 | 232 | 20,000 | 1,160 |
| 1998-02-12 | 245 | 250 | 245 | 250 | 33,000 | 1,250 |
| 1998-02-10 | 233 | 245 | 233 | 245 | 18,000 | 1,225 |
| 1998-02-09 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 1998-02-06 | 225 | 240 | 225 | 235 | 9,000 | 1,175 |
| 1998-02-05 | 222 | 222 | 220 | 222 | 6,000 | 1,110 |
| 1998-02-04 | 222 | 222 | 222 | 222 | 3,000 | 1,110 |
| 1998-02-03 | 219 | 220 | 219 | 220 | 5,000 | 1,100 |
| 1998-02-02 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 1998-01-30 | 230 | 230 | 215 | 215 | 8,000 | 1,075 |
| 1998-01-29 | 251 | 251 | 215 | 215 | 17,000 | 1,075 |
| 1998-01-28 | 238 | 265 | 238 | 260 | 37,000 | 1,300 |
| 1998-01-27 | 201 | 218 | 201 | 218 | 20,000 | 1,090 |
| 1998-01-26 | 194 | 199 | 190 | 199 | 28,000 | 995 |
| 1998-01-23 | 182 | 182 | 180 | 182 | 3,000 | 910 |
| 1998-01-22 | 184 | 185 | 183 | 185 | 78,000 | 925 |
| 1998-01-21 | 151 | 190 | 151 | 185 | 22,000 | 925 |
| 1998-01-20 | 150 | 150 | 150 | 150 | 6,000 | 750 |
| 1998-01-19 | 143 | 150 | 143 | 150 | 12,000 | 750 |
| 1998-01-16 | 130 | 140 | 130 | 140 | 23,000 | 700 |
| 1998-01-13 | 140 | 140 | 130 | 130 | 2,000 | 650 |
| 1998-01-09 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 1998-01-08 | 140 | 140 | 140 | 140 | 3,000 | 700 |
| 1998-01-07 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 1998-01-06 | 140 | 140 | 140 | 140 | 2,000 | 700 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
