8085 ナラサキ産業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 154 | 154 | 147 | 154 | 6,000 | 770 |
| 2000-12-28 | 146 | 154 | 146 | 154 | 18,000 | 770 |
| 2000-12-27 | 143 | 155 | 140 | 155 | 41,000 | 775 |
| 2000-12-26 | 141 | 142 | 136 | 136 | 16,000 | 680 |
| 2000-12-25 | 150 | 150 | 136 | 140 | 31,000 | 700 |
| 2000-12-22 | 140 | 158 | 140 | 146 | 29,000 | 730 |
| 2000-12-21 | 141 | 144 | 135 | 135 | 33,000 | 675 |
| 2000-12-20 | 146 | 146 | 140 | 141 | 14,000 | 705 |
| 2000-12-19 | 153 | 160 | 145 | 150 | 35,000 | 750 |
| 2000-12-18 | 160 | 160 | 150 | 152 | 30,000 | 760 |
| 2000-12-15 | 160 | 160 | 160 | 160 | 4,000 | 800 |
| 2000-12-14 | 170 | 176 | 163 | 163 | 41,000 | 815 |
| 2000-12-13 | 160 | 169 | 155 | 169 | 86,000 | 845 |
| 2000-12-12 | 165 | 170 | 156 | 165 | 69,000 | 825 |
| 2000-12-11 | 179 | 180 | 165 | 175 | 49,000 | 875 |
| 2000-12-08 | 190 | 190 | 177 | 177 | 38,000 | 885 |
| 2000-12-07 | 188 | 192 | 183 | 185 | 32,000 | 925 |
| 2000-12-06 | 197 | 197 | 188 | 189 | 27,000 | 945 |
| 2000-12-05 | 198 | 208 | 197 | 197 | 47,000 | 985 |
| 2000-12-04 | 191 | 195 | 186 | 195 | 36,000 | 975 |
| 2000-12-01 | 200 | 210 | 193 | 198 | 94,000 | 990 |
| 2000-11-30 | 208 | 215 | 205 | 206 | 38,000 | 1,030 |
| 2000-11-29 | 220 | 224 | 206 | 218 | 53,000 | 1,090 |
| 2000-11-28 | 215 | 225 | 205 | 220 | 133,000 | 1,100 |
| 2000-11-27 | 233 | 233 | 196 | 207 | 285,000 | 1,035 |
| 2000-11-24 | 206 | 238 | 205 | 216 | 351,000 | 1,080 |
| 2000-11-22 | 185 | 208 | 185 | 201 | 212,000 | 1,005 |
| 2000-11-21 | 195 | 195 | 180 | 180 | 136,000 | 900 |
| 2000-11-20 | 179 | 199 | 179 | 194 | 408,000 | 970 |
| 2000-11-17 | 175 | 177 | 170 | 175 | 52,000 | 875 |
| 2000-11-16 | 165 | 175 | 165 | 175 | 41,000 | 875 |
| 2000-11-15 | 165 | 174 | 165 | 174 | 16,000 | 870 |
| 2000-11-14 | 170 | 175 | 162 | 175 | 37,000 | 875 |
| 2000-11-13 | 165 | 170 | 162 | 170 | 12,000 | 850 |
| 2000-11-10 | 165 | 177 | 163 | 177 | 46,000 | 885 |
| 2000-11-09 | 162 | 170 | 152 | 170 | 27,000 | 850 |
| 2000-11-08 | 157 | 160 | 151 | 160 | 34,000 | 800 |
| 2000-11-07 | 165 | 165 | 156 | 157 | 35,000 | 785 |
| 2000-11-06 | 173 | 179 | 160 | 165 | 24,000 | 825 |
| 2000-11-02 | 178 | 179 | 172 | 173 | 36,000 | 865 |
| 2000-11-01 | 160 | 178 | 160 | 178 | 91,000 | 890 |
| 2000-10-31 | 152 | 160 | 151 | 159 | 25,000 | 795 |
| 2000-10-30 | 155 | 155 | 151 | 151 | 19,000 | 755 |
| 2000-10-27 | 153 | 160 | 152 | 160 | 14,000 | 800 |
| 2000-10-26 | 158 | 166 | 150 | 165 | 29,000 | 825 |
| 2000-10-25 | 175 | 175 | 160 | 168 | 18,000 | 840 |
| 2000-10-24 | 172 | 172 | 160 | 172 | 27,000 | 860 |
| 2000-10-23 | 164 | 172 | 159 | 172 | 45,000 | 860 |
| 2000-10-20 | 180 | 180 | 168 | 168 | 42,000 | 840 |
| 2000-10-19 | 151 | 175 | 141 | 175 | 43,000 | 875 |
| 2000-10-18 | 160 | 160 | 150 | 151 | 49,000 | 755 |
| 2000-10-17 | 170 | 171 | 165 | 169 | 23,000 | 845 |
| 2000-10-16 | 180 | 180 | 170 | 179 | 46,000 | 895 |
| 2000-10-13 | 168 | 180 | 150 | 178 | 211,000 | 890 |
| 2000-10-12 | 180 | 180 | 170 | 171 | 39,000 | 855 |
| 2000-10-11 | 170 | 180 | 160 | 180 | 71,000 | 900 |
| 2000-10-10 | 180 | 195 | 172 | 180 | 137,000 | 900 |
| 2000-10-06 | 165 | 185 | 160 | 180 | 188,000 | 900 |
| 2000-10-05 | 135 | 160 | 135 | 160 | 63,000 | 800 |
| 2000-10-04 | 126 | 136 | 126 | 136 | 21,000 | 680 |
| 2000-10-03 | 128 | 128 | 125 | 125 | 17,000 | 625 |
| 2000-10-02 | 138 | 138 | 130 | 137 | 13,000 | 685 |
| 2000-09-29 | 139 | 140 | 127 | 132 | 15,000 | 660 |
| 2000-09-28 | 125 | 139 | 125 | 139 | 588,000 | 695 |
| 2000-09-27 | 138 | 138 | 125 | 125 | 5,000 | 625 |
| 2000-09-26 | 135 | 140 | 122 | 138 | 41,000 | 690 |
| 2000-09-25 | 140 | 140 | 137 | 139 | 11,000 | 695 |
| 2000-09-22 | 132 | 139 | 132 | 139 | 2,000 | 695 |
| 2000-09-21 | 140 | 140 | 134 | 138 | 14,000 | 690 |
| 2000-09-20 | 140 | 140 | 139 | 139 | 9,000 | 695 |
| 2000-09-19 | 140 | 140 | 137 | 137 | 6,000 | 685 |
| 2000-09-18 | 140 | 140 | 140 | 140 | 3,000 | 700 |
| 2000-09-14 | 137 | 146 | 137 | 146 | 3,000 | 730 |
| 2000-09-13 | 147 | 147 | 137 | 144 | 18,000 | 720 |
| 2000-09-12 | 148 | 148 | 142 | 148 | 10,000 | 740 |
| 2000-09-11 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2000-09-08 | 140 | 140 | 140 | 140 | 4,000 | 700 |
| 2000-09-07 | 139 | 140 | 138 | 140 | 6,000 | 700 |
| 2000-09-06 | 143 | 143 | 138 | 138 | 17,000 | 690 |
| 2000-09-05 | 137 | 144 | 137 | 144 | 7,000 | 720 |
| 2000-09-04 | 145 | 145 | 138 | 143 | 13,000 | 715 |
| 2000-09-01 | 144 | 144 | 140 | 140 | 15,000 | 700 |
| 2000-08-31 | 145 | 145 | 143 | 144 | 7,000 | 720 |
| 2000-08-30 | 154 | 154 | 148 | 148 | 5,000 | 740 |
| 2000-08-29 | 146 | 159 | 146 | 159 | 5,000 | 795 |
| 2000-08-28 | 152 | 152 | 149 | 149 | 6,000 | 745 |
| 2000-08-25 | 159 | 159 | 147 | 147 | 12,000 | 735 |
| 2000-08-24 | 150 | 150 | 146 | 146 | 6,000 | 730 |
| 2000-08-23 | 153 | 154 | 150 | 154 | 10,000 | 770 |
| 2000-08-22 | 146 | 160 | 146 | 155 | 16,000 | 775 |
| 2000-08-18 | 149 | 150 | 140 | 140 | 25,000 | 700 |
| 2000-08-17 | 149 | 149 | 138 | 138 | 20,000 | 690 |
| 2000-08-16 | 150 | 150 | 146 | 150 | 8,000 | 750 |
| 2000-08-15 | 146 | 155 | 146 | 150 | 8,000 | 750 |
| 2000-08-14 | 155 | 155 | 150 | 150 | 5,000 | 750 |
| 2000-08-11 | 150 | 155 | 147 | 155 | 9,000 | 775 |
| 2000-08-10 | 148 | 149 | 148 | 149 | 2,000 | 745 |
| 2000-08-09 | 147 | 150 | 147 | 147 | 10,000 | 735 |
| 2000-08-08 | 146 | 146 | 146 | 146 | 3,000 | 730 |
| 2000-08-07 | 145 | 145 | 145 | 145 | 12,000 | 725 |
| 2000-08-04 | 150 | 150 | 150 | 150 | 4,000 | 750 |
| 2000-08-03 | 155 | 155 | 152 | 152 | 3,000 | 760 |
| 2000-08-02 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2000-08-01 | 155 | 160 | 155 | 160 | 2,000 | 800 |
| 2000-07-31 | 154 | 155 | 148 | 155 | 14,000 | 775 |
| 2000-07-28 | 152 | 155 | 150 | 155 | 10,000 | 775 |
| 2000-07-27 | 162 | 162 | 155 | 155 | 8,000 | 775 |
| 2000-07-26 | 162 | 162 | 162 | 162 | 11,000 | 810 |
| 2000-07-25 | 172 | 172 | 162 | 162 | 10,000 | 810 |
| 2000-07-24 | 157 | 162 | 157 | 162 | 3,000 | 810 |
| 2000-07-21 | 161 | 175 | 161 | 175 | 16,000 | 875 |
| 2000-07-18 | 175 | 175 | 169 | 169 | 3,000 | 845 |
| 2000-07-17 | 171 | 171 | 170 | 170 | 11,000 | 850 |
| 2000-07-14 | 175 | 175 | 175 | 175 | 5,000 | 875 |
| 2000-07-13 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2000-07-12 | 180 | 185 | 178 | 185 | 4,000 | 925 |
| 2000-07-11 | 180 | 180 | 180 | 180 | 10,000 | 900 |
| 2000-07-10 | 180 | 189 | 180 | 180 | 16,000 | 900 |
| 2000-07-07 | 175 | 190 | 175 | 190 | 37,000 | 950 |
| 2000-07-06 | 172 | 172 | 172 | 172 | 2,000 | 860 |
| 2000-07-05 | 181 | 181 | 180 | 180 | 5,000 | 900 |
| 2000-07-04 | 179 | 182 | 179 | 180 | 37,000 | 900 |
| 2000-07-03 | 170 | 172 | 170 | 172 | 17,000 | 860 |
| 2000-06-30 | 169 | 170 | 165 | 170 | 21,000 | 850 |
| 2000-06-29 | 163 | 169 | 160 | 169 | 18,000 | 845 |
| 2000-06-28 | 165 | 166 | 165 | 166 | 3,000 | 830 |
| 2000-06-27 | 165 | 169 | 165 | 169 | 13,000 | 845 |
| 2000-06-26 | 170 | 170 | 169 | 169 | 9,000 | 845 |
| 2000-06-23 | 167 | 170 | 165 | 170 | 23,000 | 850 |
| 2000-06-22 | 160 | 167 | 158 | 167 | 5,000 | 835 |
| 2000-06-21 | 157 | 157 | 157 | 157 | 9,000 | 785 |
| 2000-06-20 | 171 | 171 | 156 | 156 | 40,000 | 780 |
| 2000-06-19 | 165 | 170 | 164 | 166 | 30,000 | 830 |
| 2000-06-16 | 157 | 170 | 157 | 170 | 54,000 | 850 |
| 2000-06-15 | 157 | 157 | 157 | 157 | 10,000 | 785 |
| 2000-06-14 | 156 | 163 | 156 | 163 | 17,000 | 815 |
| 2000-06-13 | 155 | 163 | 155 | 163 | 12,000 | 815 |
| 2000-06-12 | 164 | 164 | 156 | 163 | 9,000 | 815 |
| 2000-06-09 | 163 | 163 | 158 | 163 | 25,000 | 815 |
| 2000-06-08 | 149 | 160 | 149 | 160 | 18,000 | 800 |
| 2000-06-07 | 143 | 159 | 140 | 159 | 59,000 | 795 |
| 2000-06-06 | 156 | 156 | 140 | 143 | 12,000 | 715 |
| 2000-06-05 | 164 | 164 | 157 | 157 | 12,000 | 785 |
| 2000-06-02 | 154 | 161 | 154 | 161 | 49,000 | 805 |
| 2000-06-01 | 133 | 159 | 132 | 159 | 11,000 | 795 |
| 2000-05-31 | 138 | 143 | 131 | 132 | 26,000 | 660 |
| 2000-05-30 | 138 | 140 | 136 | 140 | 9,000 | 700 |
| 2000-05-29 | 136 | 145 | 136 | 145 | 8,000 | 725 |
| 2000-05-26 | 146 | 153 | 145 | 145 | 7,000 | 725 |
| 2000-05-25 | 170 | 170 | 145 | 145 | 13,000 | 725 |
| 2000-05-24 | 140 | 145 | 140 | 145 | 17,000 | 725 |
| 2000-05-23 | 145 | 145 | 140 | 140 | 9,000 | 700 |
| 2000-05-22 | 150 | 150 | 145 | 145 | 23,000 | 725 |
| 2000-05-19 | 150 | 150 | 150 | 150 | 19,000 | 750 |
| 2000-05-17 | 146 | 150 | 146 | 150 | 13,000 | 750 |
| 2000-05-16 | 144 | 145 | 143 | 145 | 11,000 | 725 |
| 2000-05-15 | 149 | 149 | 136 | 142 | 13,000 | 710 |
| 2000-05-12 | 150 | 150 | 150 | 150 | 4,000 | 750 |
| 2000-05-11 | 150 | 150 | 145 | 145 | 16,000 | 725 |
| 2000-05-10 | 151 | 151 | 150 | 150 | 6,000 | 750 |
| 2000-05-09 | 151 | 151 | 151 | 151 | 4,000 | 755 |
| 2000-05-08 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2000-05-02 | 150 | 151 | 150 | 150 | 7,000 | 750 |
| 2000-05-01 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2000-04-28 | 147 | 147 | 147 | 147 | 2,000 | 735 |
| 2000-04-27 | 151 | 151 | 145 | 147 | 26,000 | 735 |
| 2000-04-26 | 151 | 151 | 151 | 151 | 5,000 | 755 |
| 2000-04-25 | 172 | 172 | 153 | 160 | 20,000 | 800 |
| 2000-04-24 | 154 | 155 | 154 | 154 | 8,000 | 770 |
| 2000-04-21 | 155 | 155 | 151 | 151 | 4,000 | 755 |
| 2000-04-20 | 150 | 150 | 145 | 150 | 31,000 | 750 |
| 2000-04-19 | 165 | 167 | 157 | 160 | 23,000 | 800 |
| 2000-04-18 | 160 | 167 | 160 | 160 | 11,000 | 800 |
| 2000-04-17 | 160 | 160 | 150 | 160 | 16,000 | 800 |
| 2000-04-14 | 170 | 170 | 169 | 169 | 19,000 | 845 |
| 2000-04-13 | 174 | 174 | 170 | 170 | 9,000 | 850 |
| 2000-04-12 | 173 | 175 | 170 | 175 | 8,000 | 875 |
| 2000-04-11 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 2000-04-10 | 170 | 177 | 170 | 177 | 4,000 | 885 |
| 2000-04-07 | 176 | 176 | 170 | 170 | 7,000 | 850 |
| 2000-04-06 | 172 | 172 | 170 | 170 | 13,000 | 850 |
| 2000-04-05 | 170 | 178 | 170 | 170 | 4,000 | 850 |
| 2000-04-04 | 167 | 170 | 167 | 170 | 20,000 | 850 |
| 2000-04-03 | 170 | 170 | 167 | 167 | 11,000 | 835 |
| 2000-03-31 | 170 | 170 | 165 | 169 | 7,000 | 845 |
| 2000-03-30 | 170 | 170 | 165 | 165 | 38,000 | 825 |
| 2000-03-29 | 168 | 170 | 168 | 170 | 27,000 | 850 |
| 2000-03-28 | 167 | 170 | 167 | 170 | 24,000 | 850 |
| 2000-03-27 | 180 | 180 | 167 | 167 | 17,000 | 835 |
| 2000-03-24 | 171 | 175 | 165 | 165 | 35,000 | 825 |
| 2000-03-23 | 170 | 178 | 168 | 178 | 12,000 | 890 |
| 2000-03-22 | 180 | 180 | 170 | 170 | 17,000 | 850 |
| 2000-03-21 | 178 | 178 | 177 | 177 | 5,000 | 885 |
| 2000-03-17 | 162 | 178 | 162 | 178 | 22,000 | 890 |
| 2000-03-16 | 165 | 167 | 162 | 162 | 35,000 | 810 |
| 2000-03-15 | 172 | 172 | 165 | 166 | 17,000 | 830 |
| 2000-03-14 | 172 | 172 | 171 | 171 | 21,000 | 855 |
| 2000-03-13 | 172 | 173 | 172 | 173 | 9,000 | 865 |
| 2000-03-10 | 170 | 171 | 170 | 171 | 11,000 | 855 |
| 2000-03-09 | 176 | 176 | 170 | 172 | 31,000 | 860 |
| 2000-03-08 | 176 | 176 | 172 | 172 | 23,000 | 860 |
| 2000-03-07 | 175 | 179 | 171 | 171 | 21,000 | 855 |
| 2000-03-06 | 175 | 186 | 173 | 180 | 22,000 | 900 |
| 2000-03-03 | 171 | 179 | 171 | 173 | 54,000 | 865 |
| 2000-03-02 | 180 | 180 | 170 | 171 | 36,000 | 855 |
| 2000-03-01 | 180 | 180 | 170 | 170 | 11,000 | 850 |
| 2000-02-29 | 175 | 180 | 171 | 180 | 45,000 | 900 |
| 2000-02-28 | 175 | 175 | 175 | 175 | 9,000 | 875 |
| 2000-02-25 | 199 | 199 | 180 | 180 | 24,000 | 900 |
| 2000-02-24 | 175 | 189 | 175 | 189 | 21,000 | 945 |
| 2000-02-23 | 175 | 175 | 175 | 175 | 18,000 | 875 |
| 2000-02-22 | 180 | 180 | 175 | 175 | 13,000 | 875 |
| 2000-02-21 | 175 | 177 | 171 | 172 | 34,000 | 860 |
| 2000-02-18 | 185 | 185 | 175 | 180 | 40,000 | 900 |
| 2000-02-17 | 193 | 193 | 171 | 175 | 20,000 | 875 |
| 2000-02-16 | 198 | 198 | 183 | 183 | 12,000 | 915 |
| 2000-02-15 | 188 | 193 | 188 | 193 | 10,000 | 965 |
| 2000-02-14 | 213 | 220 | 208 | 213 | 40,000 | 1,065 |
| 2000-02-10 | 190 | 223 | 180 | 208 | 133,000 | 1,040 |
| 2000-02-09 | 188 | 188 | 180 | 185 | 26,000 | 925 |
| 2000-02-08 | 193 | 193 | 185 | 185 | 13,000 | 925 |
| 2000-02-07 | 199 | 200 | 184 | 188 | 70,000 | 940 |
| 2000-02-04 | 190 | 200 | 190 | 199 | 15,000 | 995 |
| 2000-02-03 | 204 | 204 | 185 | 188 | 39,000 | 940 |
| 2000-02-02 | 199 | 208 | 190 | 208 | 43,000 | 1,040 |
| 2000-02-01 | 200 | 200 | 190 | 200 | 7,000 | 1,000 |
| 2000-01-31 | 189 | 203 | 189 | 202 | 15,000 | 1,010 |
| 2000-01-28 | 198 | 209 | 190 | 209 | 39,000 | 1,045 |
| 2000-01-27 | 210 | 210 | 195 | 200 | 36,000 | 1,000 |
| 2000-01-26 | 200 | 205 | 200 | 205 | 23,000 | 1,025 |
| 2000-01-25 | 206 | 206 | 200 | 200 | 23,000 | 1,000 |
| 2000-01-24 | 200 | 203 | 200 | 201 | 19,000 | 1,005 |
| 2000-01-21 | 204 | 204 | 192 | 200 | 15,000 | 1,000 |
| 2000-01-20 | 205 | 205 | 201 | 205 | 12,000 | 1,025 |
| 2000-01-19 | 205 | 205 | 200 | 205 | 15,000 | 1,025 |
| 2000-01-18 | 193 | 205 | 193 | 205 | 21,000 | 1,025 |
| 2000-01-17 | 190 | 193 | 190 | 192 | 18,000 | 960 |
| 2000-01-14 | 193 | 201 | 190 | 190 | 41,000 | 950 |
| 2000-01-13 | 175 | 190 | 175 | 189 | 23,000 | 945 |
| 2000-01-12 | 171 | 180 | 170 | 179 | 19,000 | 895 |
| 2000-01-11 | 171 | 171 | 171 | 171 | 4,000 | 855 |
| 2000-01-07 | 171 | 171 | 165 | 170 | 6,000 | 850 |
| 2000-01-06 | 173 | 173 | 161 | 161 | 16,000 | 805 |
| 2000-01-05 | 170 | 170 | 168 | 168 | 15,000 | 840 |
| 2000-01-04 | 176 | 176 | 171 | 171 | 4,000 | 855 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
