8085 ナラサキ産業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 175 | 175 | 171 | 171 | 16,000 | 855 |
| 1999-12-29 | 190 | 190 | 170 | 175 | 19,000 | 875 |
| 1999-12-28 | 193 | 193 | 190 | 190 | 6,000 | 950 |
| 1999-12-27 | 195 | 195 | 180 | 187 | 39,000 | 935 |
| 1999-12-24 | 162 | 195 | 162 | 180 | 33,000 | 900 |
| 1999-12-22 | 160 | 160 | 155 | 160 | 130,000 | 800 |
| 1999-12-21 | 171 | 171 | 160 | 160 | 51,000 | 800 |
| 1999-12-20 | 190 | 190 | 180 | 180 | 5,000 | 900 |
| 1999-12-17 | 188 | 198 | 185 | 197 | 84,000 | 985 |
| 1999-12-16 | 202 | 202 | 198 | 198 | 29,000 | 990 |
| 1999-12-15 | 201 | 215 | 200 | 215 | 31,000 | 1,075 |
| 1999-12-14 | 213 | 220 | 200 | 220 | 46,000 | 1,100 |
| 1999-12-13 | 212 | 215 | 212 | 213 | 17,000 | 1,065 |
| 1999-12-10 | 222 | 224 | 220 | 220 | 25,000 | 1,100 |
| 1999-12-09 | 218 | 218 | 215 | 215 | 19,000 | 1,075 |
| 1999-12-08 | 228 | 243 | 220 | 225 | 39,000 | 1,125 |
| 1999-12-07 | 249 | 249 | 215 | 223 | 56,000 | 1,115 |
| 1999-12-06 | 210 | 259 | 210 | 239 | 232,000 | 1,195 |
| 1999-12-03 | 219 | 225 | 210 | 215 | 22,000 | 1,075 |
| 1999-12-02 | 235 | 235 | 220 | 220 | 32,000 | 1,100 |
| 1999-12-01 | 235 | 239 | 226 | 239 | 36,000 | 1,195 |
| 1999-11-30 | 249 | 249 | 230 | 230 | 58,000 | 1,150 |
| 1999-11-29 | 250 | 254 | 230 | 245 | 48,000 | 1,225 |
| 1999-11-26 | 260 | 265 | 245 | 246 | 30,000 | 1,230 |
| 1999-11-25 | 280 | 280 | 260 | 260 | 26,000 | 1,300 |
| 1999-11-24 | 275 | 280 | 265 | 280 | 16,000 | 1,400 |
| 1999-11-22 | 280 | 286 | 270 | 285 | 16,000 | 1,425 |
| 1999-11-19 | 299 | 299 | 280 | 290 | 8,000 | 1,450 |
| 1999-11-18 | 300 | 300 | 281 | 299 | 9,000 | 1,495 |
| 1999-11-17 | 290 | 300 | 270 | 300 | 34,000 | 1,500 |
| 1999-11-16 | 300 | 300 | 280 | 290 | 23,000 | 1,450 |
| 1999-11-15 | 280 | 300 | 280 | 300 | 11,000 | 1,500 |
| 1999-11-12 | 300 | 315 | 285 | 310 | 22,000 | 1,550 |
| 1999-11-11 | 305 | 306 | 290 | 300 | 68,000 | 1,500 |
| 1999-11-10 | 299 | 311 | 299 | 305 | 24,000 | 1,525 |
| 1999-11-09 | 344 | 344 | 339 | 339 | 17,000 | 1,695 |
| 1999-11-08 | 330 | 350 | 330 | 345 | 48,000 | 1,725 |
| 1999-11-05 | 329 | 330 | 320 | 330 | 18,000 | 1,650 |
| 1999-11-04 | 338 | 339 | 325 | 330 | 21,000 | 1,650 |
| 1999-11-02 | 333 | 345 | 330 | 345 | 14,000 | 1,725 |
| 1999-11-01 | 345 | 360 | 340 | 350 | 9,000 | 1,750 |
| 1999-10-29 | 354 | 360 | 350 | 360 | 15,000 | 1,800 |
| 1999-10-28 | 362 | 370 | 357 | 367 | 17,000 | 1,835 |
| 1999-10-27 | 351 | 362 | 351 | 362 | 5,000 | 1,810 |
| 1999-10-26 | 358 | 374 | 358 | 370 | 138,000 | 1,850 |
| 1999-10-25 | 350 | 360 | 340 | 358 | 46,000 | 1,790 |
| 1999-10-22 | 350 | 360 | 340 | 350 | 200,000 | 1,750 |
| 1999-10-21 | 344 | 350 | 335 | 350 | 30,000 | 1,750 |
| 1999-10-20 | 345 | 350 | 320 | 345 | 32,000 | 1,725 |
| 1999-10-19 | 310 | 350 | 310 | 350 | 54,000 | 1,750 |
| 1999-10-18 | 320 | 325 | 320 | 325 | 9,000 | 1,625 |
| 1999-10-15 | 324 | 330 | 315 | 330 | 35,000 | 1,650 |
| 1999-10-14 | 316 | 330 | 315 | 325 | 11,000 | 1,625 |
| 1999-10-13 | 320 | 330 | 317 | 328 | 12,000 | 1,640 |
| 1999-10-12 | 319 | 340 | 319 | 340 | 32,000 | 1,700 |
| 1999-10-08 | 340 | 344 | 340 | 344 | 21,000 | 1,720 |
| 1999-10-07 | 340 | 340 | 325 | 340 | 6,000 | 1,700 |
| 1999-10-06 | 340 | 348 | 320 | 345 | 26,000 | 1,725 |
| 1999-10-05 | 344 | 354 | 335 | 344 | 21,000 | 1,720 |
| 1999-10-04 | 322 | 344 | 322 | 344 | 13,000 | 1,720 |
| 1999-10-01 | 325 | 340 | 320 | 337 | 15,000 | 1,685 |
| 1999-09-30 | 340 | 340 | 321 | 329 | 10,000 | 1,645 |
| 1999-09-29 | 315 | 343 | 315 | 343 | 15,000 | 1,715 |
| 1999-09-28 | 340 | 345 | 320 | 320 | 40,000 | 1,600 |
| 1999-09-27 | 320 | 345 | 320 | 340 | 43,000 | 1,700 |
| 1999-09-24 | 339 | 350 | 310 | 350 | 23,000 | 1,750 |
| 1999-09-22 | 330 | 360 | 330 | 334 | 85,000 | 1,670 |
| 1999-09-21 | 369 | 369 | 354 | 360 | 17,000 | 1,800 |
| 1999-09-20 | 374 | 374 | 360 | 374 | 5,000 | 1,870 |
| 1999-09-17 | 346 | 384 | 330 | 384 | 60,000 | 1,920 |
| 1999-09-16 | 362 | 365 | 347 | 360 | 12,000 | 1,800 |
| 1999-09-14 | 375 | 375 | 348 | 365 | 30,000 | 1,825 |
| 1999-09-13 | 375 | 380 | 350 | 380 | 38,000 | 1,900 |
| 1999-09-10 | 390 | 390 | 374 | 390 | 26,000 | 1,950 |
| 1999-09-09 | 390 | 395 | 385 | 390 | 26,000 | 1,950 |
| 1999-09-08 | 390 | 398 | 388 | 390 | 41,000 | 1,950 |
| 1999-09-07 | 383 | 393 | 380 | 387 | 40,000 | 1,935 |
| 1999-09-06 | 394 | 400 | 380 | 393 | 54,000 | 1,965 |
| 1999-09-03 | 380 | 395 | 380 | 393 | 185,000 | 1,965 |
| 1999-09-02 | 370 | 384 | 370 | 380 | 50,000 | 1,900 |
| 1999-09-01 | 360 | 384 | 360 | 380 | 32,000 | 1,900 |
| 1999-08-31 | 380 | 385 | 362 | 380 | 34,000 | 1,900 |
| 1999-08-30 | 385 | 385 | 371 | 379 | 14,000 | 1,895 |
| 1999-08-27 | 389 | 389 | 375 | 385 | 22,000 | 1,925 |
| 1999-08-26 | 382 | 394 | 376 | 389 | 40,000 | 1,945 |
| 1999-08-25 | 394 | 395 | 385 | 395 | 67,000 | 1,975 |
| 1999-08-24 | 390 | 390 | 380 | 389 | 56,000 | 1,945 |
| 1999-08-23 | 356 | 370 | 355 | 370 | 33,000 | 1,850 |
| 1999-08-20 | 368 | 369 | 350 | 350 | 51,000 | 1,750 |
| 1999-08-19 | 370 | 370 | 360 | 370 | 25,000 | 1,850 |
| 1999-08-18 | 367 | 375 | 367 | 374 | 68,000 | 1,870 |
| 1999-08-17 | 377 | 380 | 372 | 372 | 26,000 | 1,860 |
| 1999-08-16 | 398 | 400 | 375 | 392 | 26,000 | 1,960 |
| 1999-08-13 | 375 | 400 | 375 | 400 | 69,000 | 2,000 |
| 1999-08-12 | 409 | 409 | 391 | 393 | 188,000 | 1,965 |
| 1999-08-11 | 353 | 405 | 353 | 399 | 330,000 | 1,995 |
| 1999-08-10 | 325 | 348 | 321 | 348 | 103,000 | 1,740 |
| 1999-08-09 | 309 | 330 | 304 | 330 | 46,000 | 1,650 |
| 1999-08-06 | 315 | 315 | 281 | 288 | 47,000 | 1,440 |
| 1999-08-05 | 290 | 334 | 290 | 315 | 52,000 | 1,575 |
| 1999-08-04 | 315 | 315 | 285 | 292 | 34,000 | 1,460 |
| 1999-08-03 | 305 | 335 | 281 | 311 | 56,000 | 1,555 |
| 1999-08-02 | 301 | 340 | 280 | 340 | 82,000 | 1,700 |
| 1999-07-30 | 342 | 342 | 310 | 310 | 29,000 | 1,550 |
| 1999-07-29 | 345 | 355 | 335 | 340 | 103,000 | 1,700 |
| 1999-07-28 | 346 | 346 | 329 | 344 | 11,000 | 1,720 |
| 1999-07-27 | 350 | 354 | 326 | 346 | 25,000 | 1,730 |
| 1999-07-26 | 350 | 359 | 340 | 350 | 25,000 | 1,750 |
| 1999-07-23 | 345 | 360 | 341 | 341 | 15,000 | 1,705 |
| 1999-07-22 | 360 | 360 | 346 | 360 | 52,000 | 1,800 |
| 1999-07-21 | 370 | 371 | 356 | 364 | 39,000 | 1,820 |
| 1999-07-19 | 370 | 370 | 355 | 370 | 28,000 | 1,850 |
| 1999-07-16 | 360 | 370 | 335 | 370 | 128,000 | 1,850 |
| 1999-07-15 | 366 | 375 | 360 | 365 | 22,000 | 1,825 |
| 1999-07-14 | 370 | 378 | 352 | 378 | 58,000 | 1,890 |
| 1999-07-13 | 370 | 378 | 365 | 378 | 32,000 | 1,890 |
| 1999-07-12 | 382 | 382 | 375 | 378 | 18,000 | 1,890 |
| 1999-07-09 | 371 | 380 | 360 | 380 | 31,000 | 1,900 |
| 1999-07-08 | 377 | 377 | 360 | 376 | 34,000 | 1,880 |
| 1999-07-07 | 382 | 400 | 373 | 378 | 49,000 | 1,890 |
| 1999-07-06 | 389 | 389 | 374 | 387 | 36,000 | 1,935 |
| 1999-07-05 | 391 | 395 | 390 | 390 | 12,000 | 1,950 |
| 1999-07-02 | 390 | 405 | 386 | 405 | 65,000 | 2,025 |
| 1999-07-01 | 414 | 414 | 391 | 400 | 95,000 | 2,000 |
| 1999-06-30 | 395 | 419 | 390 | 410 | 96,000 | 2,050 |
| 1999-06-29 | 380 | 395 | 380 | 395 | 23,000 | 1,975 |
| 1999-06-28 | 380 | 393 | 380 | 390 | 19,000 | 1,950 |
| 1999-06-25 | 395 | 395 | 360 | 379 | 76,000 | 1,895 |
| 1999-06-24 | 400 | 405 | 380 | 395 | 41,000 | 1,975 |
| 1999-06-23 | 386 | 408 | 386 | 395 | 69,000 | 1,975 |
| 1999-06-22 | 411 | 411 | 400 | 406 | 64,000 | 2,030 |
| 1999-06-21 | 390 | 415 | 390 | 412 | 94,000 | 2,060 |
| 1999-06-18 | 399 | 400 | 386 | 395 | 80,000 | 1,975 |
| 1999-06-17 | 400 | 400 | 388 | 400 | 103,000 | 2,000 |
| 1999-06-16 | 420 | 420 | 401 | 405 | 77,000 | 2,025 |
| 1999-06-15 | 407 | 420 | 407 | 420 | 139,000 | 2,100 |
| 1999-06-14 | 409 | 415 | 406 | 407 | 110,000 | 2,035 |
| 1999-06-11 | 420 | 429 | 406 | 419 | 241,000 | 2,095 |
| 1999-06-10 | 414 | 432 | 409 | 415 | 326,000 | 2,075 |
| 1999-06-09 | 370 | 410 | 370 | 409 | 377,000 | 2,045 |
| 1999-06-08 | 368 | 381 | 368 | 375 | 110,000 | 1,875 |
| 1999-06-07 | 376 | 388 | 370 | 378 | 210,000 | 1,890 |
| 1999-06-04 | 355 | 385 | 350 | 380 | 426,000 | 1,900 |
| 1999-06-03 | 352 | 363 | 350 | 355 | 142,000 | 1,775 |
| 1999-06-02 | 358 | 368 | 355 | 355 | 461,000 | 1,775 |
| 1999-06-01 | 335 | 352 | 335 | 352 | 217,000 | 1,760 |
| 1999-05-31 | 355 | 355 | 334 | 344 | 145,000 | 1,720 |
| 1999-05-28 | 335 | 370 | 331 | 359 | 455,000 | 1,795 |
| 1999-05-27 | 325 | 342 | 316 | 340 | 477,000 | 1,700 |
| 1999-05-26 | 310 | 345 | 309 | 310 | 386,000 | 1,550 |
| 1999-05-25 | 293 | 310 | 280 | 307 | 417,000 | 1,535 |
| 1999-05-24 | 240 | 295 | 240 | 293 | 279,000 | 1,465 |
| 1999-05-21 | 242 | 244 | 240 | 244 | 12,000 | 1,220 |
| 1999-05-20 | 244 | 244 | 244 | 244 | 1,000 | 1,220 |
| 1999-05-19 | 246 | 246 | 240 | 244 | 10,000 | 1,220 |
| 1999-05-18 | 243 | 243 | 235 | 242 | 12,000 | 1,210 |
| 1999-05-17 | 250 | 250 | 243 | 243 | 10,000 | 1,215 |
| 1999-05-14 | 253 | 253 | 250 | 251 | 21,000 | 1,255 |
| 1999-05-13 | 255 | 255 | 250 | 251 | 17,000 | 1,255 |
| 1999-05-12 | 255 | 259 | 255 | 255 | 19,000 | 1,275 |
| 1999-05-11 | 260 | 262 | 257 | 257 | 16,000 | 1,285 |
| 1999-05-10 | 262 | 262 | 260 | 260 | 9,000 | 1,300 |
| 1999-05-07 | 267 | 268 | 252 | 262 | 33,000 | 1,310 |
| 1999-05-06 | 265 | 269 | 262 | 265 | 23,000 | 1,325 |
| 1999-04-30 | 257 | 259 | 250 | 255 | 65,000 | 1,275 |
| 1999-04-28 | 253 | 260 | 253 | 256 | 21,000 | 1,280 |
| 1999-04-27 | 250 | 255 | 248 | 255 | 26,000 | 1,275 |
| 1999-04-26 | 269 | 269 | 247 | 247 | 18,000 | 1,235 |
| 1999-04-23 | 252 | 252 | 245 | 245 | 9,000 | 1,225 |
| 1999-04-22 | 252 | 253 | 249 | 252 | 14,000 | 1,260 |
| 1999-04-21 | 260 | 260 | 255 | 255 | 15,000 | 1,275 |
| 1999-04-20 | 260 | 260 | 256 | 256 | 9,000 | 1,280 |
| 1999-04-19 | 264 | 270 | 264 | 264 | 7,000 | 1,320 |
| 1999-04-16 | 259 | 264 | 256 | 264 | 14,000 | 1,320 |
| 1999-04-15 | 260 | 260 | 256 | 259 | 8,000 | 1,295 |
| 1999-04-14 | 273 | 273 | 260 | 260 | 30,000 | 1,300 |
| 1999-04-13 | 274 | 274 | 270 | 270 | 6,000 | 1,350 |
| 1999-04-12 | 279 | 279 | 270 | 270 | 22,000 | 1,350 |
| 1999-04-09 | 277 | 278 | 270 | 270 | 34,000 | 1,350 |
| 1999-04-08 | 260 | 275 | 260 | 273 | 47,000 | 1,365 |
| 1999-04-07 | 260 | 260 | 250 | 255 | 18,000 | 1,275 |
| 1999-04-06 | 250 | 260 | 248 | 260 | 24,000 | 1,300 |
| 1999-04-05 | 251 | 251 | 243 | 243 | 15,000 | 1,215 |
| 1999-04-02 | 247 | 247 | 240 | 240 | 19,000 | 1,200 |
| 1999-04-01 | 258 | 258 | 245 | 246 | 4,000 | 1,230 |
| 1999-03-31 | 247 | 260 | 245 | 260 | 9,000 | 1,300 |
| 1999-03-30 | 263 | 263 | 247 | 247 | 6,000 | 1,235 |
| 1999-03-29 | 268 | 268 | 258 | 263 | 6,000 | 1,315 |
| 1999-03-26 | 270 | 270 | 243 | 253 | 22,000 | 1,265 |
| 1999-03-25 | 275 | 275 | 265 | 265 | 17,000 | 1,325 |
| 1999-03-24 | 275 | 282 | 260 | 260 | 22,000 | 1,300 |
| 1999-03-23 | 280 | 286 | 270 | 283 | 49,000 | 1,415 |
| 1999-03-19 | 276 | 285 | 274 | 277 | 84,000 | 1,385 |
| 1999-03-18 | 255 | 281 | 250 | 275 | 256,000 | 1,375 |
| 1999-03-17 | 262 | 262 | 255 | 255 | 20,000 | 1,275 |
| 1999-03-16 | 251 | 260 | 245 | 260 | 40,000 | 1,300 |
| 1999-03-15 | 251 | 252 | 250 | 250 | 11,000 | 1,250 |
| 1999-03-12 | 250 | 255 | 245 | 255 | 27,000 | 1,275 |
| 1999-03-11 | 242 | 250 | 233 | 250 | 21,000 | 1,250 |
| 1999-03-10 | 231 | 242 | 231 | 242 | 30,000 | 1,210 |
| 1999-03-09 | 251 | 251 | 246 | 246 | 17,000 | 1,230 |
| 1999-03-08 | 268 | 268 | 255 | 255 | 9,000 | 1,275 |
| 1999-03-05 | 263 | 263 | 248 | 248 | 22,000 | 1,240 |
| 1999-03-04 | 264 | 270 | 263 | 263 | 31,000 | 1,315 |
| 1999-03-03 | 273 | 273 | 263 | 263 | 5,000 | 1,315 |
| 1999-03-02 | 283 | 283 | 255 | 257 | 18,000 | 1,285 |
| 1999-03-01 | 276 | 290 | 275 | 279 | 42,000 | 1,395 |
| 1999-02-26 | 283 | 283 | 270 | 270 | 33,000 | 1,350 |
| 1999-02-25 | 279 | 283 | 279 | 281 | 130,000 | 1,405 |
| 1999-02-24 | 266 | 284 | 255 | 280 | 48,000 | 1,400 |
| 1999-02-23 | 285 | 285 | 266 | 279 | 10,000 | 1,395 |
| 1999-02-22 | 286 | 286 | 278 | 283 | 20,000 | 1,415 |
| 1999-02-19 | 265 | 292 | 258 | 286 | 115,000 | 1,430 |
| 1999-02-18 | 253 | 278 | 253 | 275 | 23,000 | 1,375 |
| 1999-02-17 | 257 | 277 | 250 | 273 | 73,000 | 1,365 |
| 1999-02-16 | 263 | 273 | 258 | 268 | 47,000 | 1,340 |
| 1999-02-15 | 279 | 282 | 264 | 280 | 310,000 | 1,400 |
| 1999-02-12 | 289 | 294 | 281 | 289 | 65,000 | 1,445 |
| 1999-02-10 | 295 | 300 | 271 | 299 | 123,000 | 1,495 |
| 1999-02-09 | 291 | 308 | 279 | 300 | 362,000 | 1,500 |
| 1999-02-08 | 291 | 300 | 291 | 295 | 85,000 | 1,475 |
| 1999-02-05 | 290 | 308 | 289 | 293 | 247,000 | 1,465 |
| 1999-02-04 | 280 | 305 | 280 | 298 | 295,000 | 1,490 |
| 1999-02-03 | 298 | 298 | 280 | 285 | 107,000 | 1,425 |
| 1999-02-02 | 282 | 298 | 280 | 293 | 307,000 | 1,465 |
| 1999-02-01 | 255 | 285 | 252 | 280 | 148,000 | 1,400 |
| 1999-01-29 | 268 | 270 | 250 | 260 | 103,000 | 1,300 |
| 1999-01-28 | 235 | 285 | 230 | 267 | 519,000 | 1,335 |
| 1999-01-27 | 239 | 249 | 232 | 238 | 166,000 | 1,190 |
| 1999-01-26 | 219 | 237 | 219 | 237 | 213,000 | 1,185 |
| 1999-01-25 | 209 | 215 | 200 | 215 | 116,000 | 1,075 |
| 1999-01-22 | 195 | 220 | 191 | 195 | 142,000 | 975 |
| 1999-01-21 | 159 | 191 | 159 | 190 | 104,000 | 950 |
| 1999-01-20 | 150 | 159 | 150 | 159 | 13,000 | 795 |
| 1999-01-19 | 162 | 162 | 160 | 160 | 8,000 | 800 |
| 1999-01-18 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 1999-01-14 | 154 | 160 | 154 | 160 | 4,000 | 800 |
| 1999-01-13 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 1999-01-11 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 1999-01-08 | 171 | 171 | 171 | 171 | 2,000 | 855 |
| 1999-01-07 | 166 | 166 | 166 | 166 | 2,000 | 830 |
| 1999-01-05 | 160 | 185 | 160 | 185 | 2,000 | 925 |
| 1999-01-04 | 184 | 192 | 184 | 192 | 9,000 | 960 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
