8085 ナラサキ産業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 82 | 87 | 82 | 87 | 11,000 | 435 |
| 2002-12-27 | 86 | 86 | 82 | 84 | 13,000 | 420 |
| 2002-12-26 | 80 | 84 | 80 | 82 | 28,000 | 410 |
| 2002-12-25 | 87 | 87 | 81 | 81 | 63,000 | 405 |
| 2002-12-24 | 79 | 83 | 79 | 81 | 53,000 | 405 |
| 2002-12-20 | 75 | 79 | 75 | 79 | 39,000 | 395 |
| 2002-12-19 | 77 | 79 | 76 | 79 | 100,000 | 395 |
| 2002-12-18 | 81 | 81 | 78 | 78 | 43,000 | 390 |
| 2002-12-17 | 78 | 81 | 78 | 81 | 63,000 | 405 |
| 2002-12-16 | 82 | 82 | 76 | 77 | 115,000 | 385 |
| 2002-12-13 | 83 | 85 | 81 | 84 | 40,000 | 420 |
| 2002-12-12 | 86 | 88 | 84 | 86 | 91,000 | 430 |
| 2002-12-11 | 90 | 92 | 90 | 90 | 45,000 | 450 |
| 2002-12-10 | 92 | 94 | 89 | 92 | 158,000 | 460 |
| 2002-12-09 | 94 | 95 | 91 | 95 | 36,000 | 475 |
| 2002-12-06 | 95 | 95 | 93 | 94 | 88,000 | 470 |
| 2002-12-05 | 99 | 99 | 97 | 97 | 74,000 | 485 |
| 2002-12-04 | 105 | 106 | 96 | 100 | 148,000 | 500 |
| 2002-12-03 | 108 | 108 | 102 | 104 | 104,000 | 520 |
| 2002-12-02 | 100 | 102 | 98 | 100 | 110,000 | 500 |
| 2002-11-29 | 95 | 99 | 95 | 96 | 145,000 | 480 |
| 2002-11-28 | 97 | 97 | 92 | 93 | 108,000 | 465 |
| 2002-11-27 | 99 | 100 | 95 | 97 | 108,000 | 485 |
| 2002-11-26 | 103 | 104 | 98 | 102 | 84,000 | 510 |
| 2002-11-25 | 103 | 107 | 100 | 104 | 181,000 | 520 |
| 2002-11-22 | 115 | 115 | 97 | 104 | 599,000 | 520 |
| 2002-11-21 | 82 | 111 | 82 | 110 | 612,000 | 550 |
| 2002-11-20 | 76 | 86 | 75 | 81 | 165,000 | 405 |
| 2002-11-19 | 80 | 84 | 72 | 75 | 487,000 | 375 |
| 2002-11-18 | 90 | 92 | 75 | 80 | 252,000 | 400 |
| 2002-11-15 | 96 | 101 | 90 | 94 | 196,000 | 470 |
| 2002-11-14 | 103 | 104 | 98 | 101 | 159,000 | 505 |
| 2002-11-13 | 113 | 114 | 101 | 102 | 198,000 | 510 |
| 2002-11-12 | 97 | 120 | 93 | 109 | 588,000 | 545 |
| 2002-11-11 | 106 | 106 | 100 | 100 | 237,000 | 500 |
| 2002-11-08 | 114 | 114 | 105 | 106 | 378,000 | 530 |
| 2002-11-07 | 120 | 120 | 112 | 116 | 254,000 | 580 |
| 2002-11-06 | 123 | 124 | 118 | 119 | 152,000 | 595 |
| 2002-11-05 | 125 | 130 | 120 | 121 | 553,000 | 605 |
| 2002-11-01 | 125 | 136 | 124 | 134 | 615,000 | 670 |
| 2002-10-31 | 128 | 129 | 117 | 120 | 1,279,000 | 600 |
| 2002-10-30 | 141 | 141 | 128 | 130 | 816,000 | 650 |
| 2002-10-29 | 152 | 159 | 134 | 141 | 1,458,000 | 705 |
| 2002-10-28 | 144 | 162 | 144 | 152 | 3,572,000 | 760 |
| 2002-10-25 | 259 | 264 | 194 | 194 | 359,000 | 970 |
| 2002-10-24 | 299 | 299 | 270 | 274 | 109,000 | 1,370 |
| 2002-10-23 | 295 | 309 | 283 | 306 | 202,000 | 1,530 |
| 2002-10-22 | 306 | 311 | 296 | 304 | 75,000 | 1,520 |
| 2002-10-21 | 314 | 316 | 311 | 316 | 7,000 | 1,580 |
| 2002-10-18 | 319 | 322 | 312 | 322 | 52,000 | 1,610 |
| 2002-10-17 | 321 | 329 | 315 | 329 | 64,000 | 1,645 |
| 2002-10-16 | 320 | 327 | 317 | 327 | 45,000 | 1,635 |
| 2002-10-11 | 330 | 334 | 320 | 329 | 44,000 | 1,645 |
| 2002-10-10 | 329 | 332 | 319 | 332 | 19,000 | 1,660 |
| 2002-10-09 | 329 | 339 | 329 | 329 | 18,000 | 1,645 |
| 2002-10-08 | 324 | 340 | 324 | 339 | 35,000 | 1,695 |
| 2002-10-07 | 338 | 345 | 331 | 338 | 55,000 | 1,690 |
| 2002-10-04 | 321 | 340 | 321 | 339 | 47,000 | 1,695 |
| 2002-10-03 | 318 | 335 | 313 | 335 | 57,000 | 1,675 |
| 2002-10-02 | 328 | 329 | 325 | 329 | 38,000 | 1,645 |
| 2002-10-01 | 322 | 338 | 320 | 337 | 58,000 | 1,685 |
| 2002-09-30 | 339 | 339 | 329 | 333 | 38,000 | 1,665 |
| 2002-09-27 | 336 | 348 | 335 | 348 | 73,000 | 1,740 |
| 2002-09-26 | 336 | 342 | 336 | 341 | 108,000 | 1,705 |
| 2002-09-25 | 335 | 341 | 324 | 341 | 115,000 | 1,705 |
| 2002-09-24 | 315 | 339 | 312 | 334 | 38,000 | 1,670 |
| 2002-09-20 | 315 | 333 | 296 | 328 | 159,000 | 1,640 |
| 2002-09-19 | 335 | 335 | 326 | 333 | 39,000 | 1,665 |
| 2002-09-18 | 333 | 337 | 328 | 337 | 59,000 | 1,685 |
| 2002-09-17 | 339 | 354 | 328 | 333 | 111,000 | 1,665 |
| 2002-09-13 | 328 | 345 | 320 | 345 | 137,000 | 1,725 |
| 2002-09-12 | 328 | 336 | 314 | 336 | 74,000 | 1,680 |
| 2002-09-11 | 337 | 340 | 330 | 330 | 22,000 | 1,650 |
| 2002-09-10 | 340 | 350 | 335 | 340 | 135,000 | 1,700 |
| 2002-09-09 | 345 | 345 | 335 | 345 | 85,000 | 1,725 |
| 2002-09-06 | 345 | 349 | 335 | 349 | 50,000 | 1,745 |
| 2002-09-05 | 350 | 350 | 343 | 349 | 176,000 | 1,745 |
| 2002-09-04 | 354 | 354 | 345 | 353 | 50,000 | 1,765 |
| 2002-09-03 | 350 | 355 | 345 | 354 | 28,000 | 1,770 |
| 2002-09-02 | 350 | 359 | 340 | 359 | 170,000 | 1,795 |
| 2002-08-30 | 360 | 360 | 350 | 350 | 31,000 | 1,750 |
| 2002-08-29 | 358 | 362 | 351 | 362 | 34,000 | 1,810 |
| 2002-08-28 | 365 | 368 | 362 | 368 | 25,000 | 1,840 |
| 2002-08-27 | 370 | 370 | 365 | 365 | 53,000 | 1,825 |
| 2002-08-26 | 374 | 375 | 360 | 370 | 65,000 | 1,850 |
| 2002-08-23 | 358 | 375 | 358 | 374 | 117,000 | 1,870 |
| 2002-08-22 | 355 | 358 | 352 | 357 | 92,000 | 1,785 |
| 2002-08-21 | 347 | 351 | 344 | 351 | 26,000 | 1,755 |
| 2002-08-20 | 352 | 357 | 352 | 357 | 6,000 | 1,785 |
| 2002-08-19 | 355 | 358 | 350 | 358 | 24,000 | 1,790 |
| 2002-08-16 | 355 | 360 | 350 | 358 | 29,000 | 1,790 |
| 2002-08-15 | 354 | 359 | 352 | 359 | 12,000 | 1,795 |
| 2002-08-14 | 356 | 357 | 350 | 355 | 29,000 | 1,775 |
| 2002-08-13 | 360 | 360 | 355 | 359 | 9,000 | 1,795 |
| 2002-08-12 | 359 | 360 | 355 | 360 | 30,000 | 1,800 |
| 2002-08-09 | 360 | 364 | 355 | 364 | 31,000 | 1,820 |
| 2002-08-08 | 360 | 365 | 351 | 365 | 78,000 | 1,825 |
| 2002-08-07 | 344 | 362 | 335 | 362 | 86,000 | 1,810 |
| 2002-08-06 | 358 | 358 | 340 | 357 | 60,000 | 1,785 |
| 2002-08-05 | 342 | 363 | 336 | 362 | 81,000 | 1,810 |
| 2002-08-02 | 350 | 362 | 344 | 349 | 82,000 | 1,745 |
| 2002-08-01 | 350 | 350 | 336 | 349 | 53,000 | 1,745 |
| 2002-07-31 | 330 | 350 | 325 | 350 | 57,000 | 1,750 |
| 2002-07-30 | 320 | 334 | 315 | 334 | 147,000 | 1,670 |
| 2002-07-29 | 329 | 338 | 320 | 332 | 234,000 | 1,660 |
| 2002-07-26 | 344 | 344 | 325 | 339 | 18,000 | 1,695 |
| 2002-07-25 | 351 | 360 | 345 | 345 | 25,000 | 1,725 |
| 2002-07-24 | 339 | 355 | 334 | 350 | 65,000 | 1,750 |
| 2002-07-23 | 320 | 344 | 315 | 344 | 42,000 | 1,720 |
| 2002-07-22 | 320 | 322 | 313 | 322 | 34,000 | 1,610 |
| 2002-07-19 | 320 | 328 | 312 | 328 | 63,000 | 1,640 |
| 2002-07-18 | 320 | 327 | 319 | 327 | 95,000 | 1,635 |
| 2002-07-17 | 321 | 329 | 318 | 329 | 47,000 | 1,645 |
| 2002-07-16 | 320 | 329 | 318 | 329 | 27,000 | 1,645 |
| 2002-07-15 | 317 | 325 | 317 | 325 | 32,000 | 1,625 |
| 2002-07-12 | 330 | 330 | 315 | 327 | 33,000 | 1,635 |
| 2002-07-11 | 321 | 330 | 316 | 330 | 16,000 | 1,650 |
| 2002-07-10 | 330 | 330 | 320 | 330 | 29,000 | 1,650 |
| 2002-07-08 | 324 | 329 | 311 | 328 | 18,000 | 1,640 |
| 2002-07-05 | 321 | 330 | 320 | 330 | 10,000 | 1,650 |
| 2002-07-04 | 318 | 336 | 318 | 336 | 14,000 | 1,680 |
| 2002-07-03 | 334 | 335 | 334 | 335 | 3,000 | 1,675 |
| 2002-07-02 | 335 | 335 | 335 | 335 | 4,000 | 1,675 |
| 2002-07-01 | 320 | 330 | 320 | 330 | 9,000 | 1,650 |
| 2002-06-28 | 334 | 335 | 330 | 334 | 13,000 | 1,670 |
| 2002-06-27 | 319 | 333 | 319 | 333 | 41,000 | 1,665 |
| 2002-06-26 | 329 | 329 | 329 | 329 | 1,000 | 1,645 |
| 2002-06-25 | 325 | 330 | 320 | 329 | 20,000 | 1,645 |
| 2002-06-21 | 330 | 335 | 310 | 330 | 53,000 | 1,650 |
| 2002-06-20 | 331 | 339 | 305 | 339 | 56,000 | 1,695 |
| 2002-06-19 | 330 | 344 | 330 | 339 | 36,000 | 1,695 |
| 2002-06-17 | 341 | 346 | 341 | 345 | 14,000 | 1,725 |
| 2002-06-14 | 355 | 357 | 340 | 350 | 71,000 | 1,750 |
| 2002-06-13 | 336 | 350 | 336 | 350 | 29,000 | 1,750 |
| 2002-06-12 | 336 | 341 | 331 | 341 | 20,000 | 1,705 |
| 2002-06-11 | 336 | 344 | 336 | 344 | 30,000 | 1,720 |
| 2002-06-10 | 349 | 349 | 333 | 348 | 46,000 | 1,740 |
| 2002-06-07 | 350 | 350 | 337 | 350 | 32,000 | 1,750 |
| 2002-06-06 | 349 | 350 | 328 | 350 | 69,000 | 1,750 |
| 2002-06-05 | 350 | 350 | 349 | 349 | 32,000 | 1,745 |
| 2002-06-04 | 359 | 361 | 340 | 349 | 205,000 | 1,745 |
| 2002-06-03 | 355 | 380 | 351 | 351 | 68,000 | 1,755 |
| 2002-05-31 | 359 | 385 | 355 | 370 | 155,000 | 1,850 |
| 2002-05-30 | 334 | 360 | 334 | 360 | 114,000 | 1,800 |
| 2002-05-29 | 353 | 360 | 346 | 359 | 33,000 | 1,795 |
| 2002-05-28 | 368 | 369 | 355 | 357 | 48,000 | 1,785 |
| 2002-05-27 | 375 | 375 | 351 | 367 | 139,000 | 1,835 |
| 2002-05-24 | 359 | 390 | 350 | 375 | 139,000 | 1,875 |
| 2002-05-23 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 2002-05-22 | 360 | 363 | 355 | 355 | 235,000 | 1,775 |
| 2002-05-21 | 364 | 369 | 357 | 363 | 115,000 | 1,815 |
| 2002-05-20 | 376 | 376 | 364 | 369 | 383,000 | 1,845 |
| 2002-05-17 | 365 | 380 | 365 | 376 | 131,000 | 1,880 |
| 2002-05-16 | 364 | 371 | 357 | 371 | 36,000 | 1,855 |
| 2002-05-15 | 371 | 376 | 367 | 374 | 28,000 | 1,870 |
| 2002-05-14 | 378 | 380 | 370 | 375 | 61,000 | 1,875 |
| 2002-05-13 | 379 | 381 | 377 | 379 | 132,000 | 1,895 |
| 2002-05-10 | 380 | 388 | 378 | 378 | 135,000 | 1,890 |
| 2002-05-09 | 380 | 385 | 380 | 381 | 37,000 | 1,905 |
| 2002-05-08 | 379 | 387 | 370 | 382 | 216,000 | 1,910 |
| 2002-05-07 | 390 | 390 | 375 | 382 | 105,000 | 1,910 |
| 2002-05-02 | 370 | 396 | 369 | 386 | 277,000 | 1,930 |
| 2002-05-01 | 370 | 372 | 367 | 370 | 65,000 | 1,850 |
| 2002-04-30 | 370 | 372 | 367 | 370 | 117,000 | 1,850 |
| 2002-04-26 | 369 | 372 | 365 | 370 | 132,000 | 1,850 |
| 2002-04-25 | 370 | 372 | 365 | 370 | 114,000 | 1,850 |
| 2002-04-24 | 370 | 375 | 365 | 370 | 92,000 | 1,850 |
| 2002-04-23 | 368 | 373 | 360 | 362 | 161,000 | 1,810 |
| 2002-04-22 | 360 | 375 | 358 | 375 | 198,000 | 1,875 |
| 2002-04-19 | 350 | 357 | 347 | 357 | 133,000 | 1,785 |
| 2002-04-18 | 335 | 352 | 330 | 345 | 114,000 | 1,725 |
| 2002-04-17 | 305 | 330 | 305 | 330 | 59,000 | 1,650 |
| 2002-04-16 | 300 | 307 | 290 | 307 | 42,000 | 1,535 |
| 2002-04-15 | 310 | 310 | 300 | 300 | 17,000 | 1,500 |
| 2002-04-12 | 310 | 317 | 310 | 317 | 19,000 | 1,585 |
| 2002-04-11 | 317 | 318 | 317 | 318 | 8,000 | 1,590 |
| 2002-04-10 | 318 | 318 | 317 | 317 | 3,000 | 1,585 |
| 2002-04-09 | 320 | 323 | 317 | 323 | 20,000 | 1,615 |
| 2002-04-08 | 322 | 330 | 316 | 325 | 11,000 | 1,625 |
| 2002-04-05 | 320 | 325 | 307 | 325 | 17,000 | 1,625 |
| 2002-04-03 | 330 | 335 | 323 | 333 | 30,000 | 1,665 |
| 2002-04-02 | 335 | 344 | 330 | 330 | 41,000 | 1,650 |
| 2002-04-01 | 321 | 335 | 321 | 335 | 58,000 | 1,675 |
| 2002-03-29 | 300 | 320 | 300 | 315 | 57,000 | 1,575 |
| 2002-03-28 | 274 | 290 | 274 | 290 | 60,000 | 1,450 |
| 2002-03-27 | 273 | 276 | 273 | 274 | 3,000 | 1,370 |
| 2002-03-26 | 265 | 275 | 265 | 274 | 15,000 | 1,370 |
| 2002-03-25 | 273 | 274 | 263 | 274 | 63,000 | 1,370 |
| 2002-03-22 | 277 | 277 | 270 | 276 | 55,000 | 1,380 |
| 2002-03-20 | 272 | 279 | 266 | 279 | 85,000 | 1,395 |
| 2002-03-19 | 273 | 278 | 270 | 278 | 41,000 | 1,390 |
| 2002-03-18 | 274 | 279 | 270 | 279 | 53,000 | 1,395 |
| 2002-03-15 | 273 | 280 | 270 | 280 | 47,000 | 1,400 |
| 2002-03-14 | 275 | 284 | 270 | 284 | 76,000 | 1,420 |
| 2002-03-13 | 270 | 287 | 270 | 281 | 34,000 | 1,405 |
| 2002-03-12 | 279 | 288 | 271 | 288 | 30,000 | 1,440 |
| 2002-03-11 | 284 | 284 | 284 | 284 | 1,000 | 1,420 |
| 2002-03-08 | 286 | 289 | 285 | 285 | 13,000 | 1,425 |
| 2002-03-07 | 288 | 291 | 285 | 290 | 30,000 | 1,450 |
| 2002-03-06 | 293 | 293 | 285 | 293 | 12,000 | 1,465 |
| 2002-03-05 | 291 | 295 | 285 | 294 | 53,000 | 1,470 |
| 2002-03-04 | 290 | 298 | 287 | 296 | 18,000 | 1,480 |
| 2002-03-01 | 289 | 300 | 289 | 297 | 20,000 | 1,485 |
| 2002-02-28 | 284 | 293 | 280 | 293 | 68,000 | 1,465 |
| 2002-02-27 | 299 | 299 | 280 | 294 | 37,000 | 1,470 |
| 2002-02-26 | 282 | 295 | 276 | 295 | 49,000 | 1,475 |
| 2002-02-25 | 292 | 292 | 280 | 292 | 51,000 | 1,460 |
| 2002-02-22 | 285 | 294 | 280 | 294 | 49,000 | 1,470 |
| 2002-02-21 | 297 | 299 | 283 | 299 | 74,000 | 1,495 |
| 2002-02-20 | 297 | 298 | 281 | 298 | 10,000 | 1,490 |
| 2002-02-19 | 295 | 299 | 290 | 298 | 22,000 | 1,490 |
| 2002-02-18 | 294 | 300 | 294 | 300 | 27,000 | 1,500 |
| 2002-02-15 | 295 | 303 | 293 | 303 | 22,000 | 1,515 |
| 2002-02-14 | 300 | 307 | 295 | 305 | 28,000 | 1,525 |
| 2002-02-13 | 299 | 319 | 295 | 310 | 32,000 | 1,550 |
| 2002-02-12 | 295 | 304 | 295 | 300 | 35,000 | 1,500 |
| 2002-02-08 | 301 | 305 | 300 | 305 | 6,000 | 1,525 |
| 2002-02-07 | 310 | 310 | 300 | 310 | 15,000 | 1,550 |
| 2002-02-06 | 300 | 313 | 300 | 313 | 25,000 | 1,565 |
| 2002-02-05 | 305 | 312 | 297 | 312 | 45,000 | 1,560 |
| 2002-02-04 | 300 | 317 | 300 | 317 | 36,000 | 1,585 |
| 2002-02-01 | 299 | 319 | 299 | 319 | 21,000 | 1,595 |
| 2002-01-31 | 305 | 321 | 288 | 321 | 91,000 | 1,605 |
| 2002-01-30 | 308 | 310 | 302 | 310 | 11,000 | 1,550 |
| 2002-01-29 | 303 | 318 | 301 | 318 | 41,000 | 1,590 |
| 2002-01-28 | 325 | 325 | 302 | 323 | 31,000 | 1,615 |
| 2002-01-25 | 326 | 326 | 307 | 325 | 33,000 | 1,625 |
| 2002-01-24 | 320 | 329 | 315 | 329 | 9,000 | 1,645 |
| 2002-01-23 | 330 | 330 | 325 | 330 | 3,000 | 1,650 |
| 2002-01-22 | 325 | 338 | 311 | 338 | 40,000 | 1,690 |
| 2002-01-21 | 342 | 343 | 320 | 335 | 43,000 | 1,675 |
| 2002-01-18 | 340 | 343 | 330 | 343 | 110,000 | 1,715 |
| 2002-01-17 | 320 | 340 | 316 | 340 | 90,000 | 1,700 |
| 2002-01-16 | 336 | 340 | 325 | 330 | 13,000 | 1,650 |
| 2002-01-15 | 325 | 340 | 320 | 340 | 22,000 | 1,700 |
| 2002-01-11 | 340 | 344 | 320 | 344 | 59,000 | 1,720 |
| 2002-01-10 | 335 | 350 | 333 | 343 | 44,000 | 1,715 |
| 2002-01-09 | 345 | 348 | 335 | 345 | 38,000 | 1,725 |
| 2002-01-08 | 326 | 350 | 326 | 346 | 59,000 | 1,730 |
| 2002-01-07 | 307 | 326 | 307 | 326 | 47,000 | 1,630 |
| 2002-01-04 | 252 | 300 | 251 | 299 | 61,000 | 1,495 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
