8085 ナラサキ産業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 117 | 119 | 117 | 118 | 69,000 | 590 |
| 2003-12-29 | 116 | 118 | 116 | 117 | 99,000 | 585 |
| 2003-12-26 | 112 | 116 | 112 | 116 | 65,000 | 580 |
| 2003-12-25 | 114 | 115 | 111 | 113 | 140,000 | 565 |
| 2003-12-24 | 113 | 114 | 110 | 113 | 244,000 | 565 |
| 2003-12-22 | 115 | 115 | 113 | 115 | 35,000 | 575 |
| 2003-12-19 | 116 | 116 | 114 | 116 | 111,000 | 580 |
| 2003-12-18 | 114 | 116 | 114 | 116 | 45,000 | 580 |
| 2003-12-17 | 114 | 120 | 114 | 115 | 99,000 | 575 |
| 2003-12-16 | 114 | 114 | 110 | 114 | 216,000 | 570 |
| 2003-12-15 | 118 | 118 | 113 | 116 | 95,000 | 580 |
| 2003-12-12 | 115 | 118 | 113 | 113 | 97,000 | 565 |
| 2003-12-11 | 116 | 117 | 113 | 113 | 115,000 | 565 |
| 2003-12-10 | 118 | 119 | 115 | 116 | 114,000 | 580 |
| 2003-12-09 | 123 | 123 | 120 | 121 | 58,000 | 605 |
| 2003-12-08 | 121 | 123 | 120 | 120 | 106,000 | 600 |
| 2003-12-05 | 122 | 123 | 119 | 120 | 119,000 | 600 |
| 2003-12-04 | 124 | 126 | 122 | 122 | 123,000 | 610 |
| 2003-12-03 | 121 | 124 | 121 | 122 | 74,000 | 610 |
| 2003-12-02 | 127 | 128 | 124 | 126 | 33,000 | 630 |
| 2003-12-01 | 123 | 127 | 119 | 127 | 87,000 | 635 |
| 2003-11-28 | 128 | 129 | 125 | 125 | 159,000 | 625 |
| 2003-11-27 | 129 | 130 | 126 | 129 | 253,000 | 645 |
| 2003-11-26 | 122 | 129 | 122 | 125 | 153,000 | 625 |
| 2003-11-25 | 124 | 125 | 121 | 121 | 161,000 | 605 |
| 2003-11-21 | 117 | 123 | 117 | 119 | 134,000 | 595 |
| 2003-11-20 | 122 | 123 | 117 | 119 | 211,000 | 595 |
| 2003-11-19 | 121 | 121 | 117 | 117 | 311,000 | 585 |
| 2003-11-18 | 121 | 128 | 115 | 126 | 441,000 | 630 |
| 2003-11-17 | 135 | 135 | 125 | 130 | 535,000 | 650 |
| 2003-11-14 | 137 | 143 | 134 | 139 | 762,000 | 695 |
| 2003-11-13 | 132 | 143 | 130 | 138 | 993,000 | 690 |
| 2003-11-12 | 128 | 130 | 125 | 130 | 365,000 | 650 |
| 2003-11-11 | 127 | 129 | 121 | 129 | 220,000 | 645 |
| 2003-11-10 | 130 | 134 | 129 | 132 | 135,000 | 660 |
| 2003-11-07 | 131 | 135 | 124 | 129 | 367,000 | 645 |
| 2003-11-06 | 125 | 141 | 125 | 135 | 1,509,000 | 675 |
| 2003-11-05 | 125 | 125 | 119 | 120 | 76,000 | 600 |
| 2003-11-04 | 124 | 126 | 122 | 122 | 74,000 | 610 |
| 2003-10-31 | 125 | 125 | 121 | 125 | 74,000 | 625 |
| 2003-10-30 | 130 | 130 | 123 | 125 | 146,000 | 625 |
| 2003-10-29 | 130 | 130 | 125 | 126 | 295,000 | 630 |
| 2003-10-28 | 125 | 133 | 122 | 127 | 950,000 | 635 |
| 2003-10-27 | 122 | 122 | 115 | 116 | 169,000 | 580 |
| 2003-10-24 | 123 | 127 | 120 | 121 | 246,000 | 605 |
| 2003-10-23 | 131 | 131 | 115 | 116 | 850,000 | 580 |
| 2003-10-22 | 124 | 137 | 123 | 136 | 1,591,000 | 680 |
| 2003-10-21 | 118 | 124 | 116 | 124 | 349,000 | 620 |
| 2003-10-20 | 113 | 122 | 113 | 122 | 337,000 | 610 |
| 2003-10-17 | 116 | 116 | 113 | 113 | 69,000 | 565 |
| 2003-10-16 | 114 | 115 | 113 | 113 | 99,000 | 565 |
| 2003-10-15 | 115 | 116 | 114 | 114 | 53,000 | 570 |
| 2003-10-14 | 116 | 117 | 115 | 115 | 81,000 | 575 |
| 2003-10-10 | 115 | 117 | 114 | 114 | 167,000 | 570 |
| 2003-10-09 | 116 | 116 | 113 | 114 | 108,000 | 570 |
| 2003-10-08 | 117 | 117 | 113 | 115 | 246,000 | 575 |
| 2003-10-07 | 121 | 122 | 116 | 116 | 147,000 | 580 |
| 2003-10-06 | 124 | 124 | 120 | 121 | 82,000 | 605 |
| 2003-10-03 | 121 | 122 | 120 | 121 | 70,000 | 605 |
| 2003-10-02 | 122 | 124 | 120 | 121 | 45,000 | 605 |
| 2003-10-01 | 119 | 125 | 118 | 122 | 116,000 | 610 |
| 2003-09-30 | 130 | 131 | 121 | 122 | 428,000 | 610 |
| 2003-09-29 | 127 | 129 | 123 | 128 | 662,000 | 640 |
| 2003-09-26 | 113 | 122 | 113 | 120 | 281,000 | 600 |
| 2003-09-25 | 115 | 115 | 114 | 115 | 18,000 | 575 |
| 2003-09-24 | 116 | 117 | 112 | 116 | 80,000 | 580 |
| 2003-09-22 | 118 | 118 | 115 | 117 | 28,000 | 585 |
| 2003-09-19 | 121 | 122 | 117 | 117 | 62,000 | 585 |
| 2003-09-18 | 118 | 119 | 117 | 119 | 43,000 | 595 |
| 2003-09-17 | 116 | 118 | 116 | 118 | 59,000 | 590 |
| 2003-09-16 | 115 | 115 | 113 | 114 | 25,000 | 570 |
| 2003-09-12 | 114 | 114 | 111 | 114 | 32,000 | 570 |
| 2003-09-11 | 115 | 116 | 113 | 115 | 37,000 | 575 |
| 2003-09-10 | 115 | 117 | 115 | 117 | 29,000 | 585 |
| 2003-09-09 | 117 | 119 | 115 | 115 | 42,000 | 575 |
| 2003-09-08 | 116 | 117 | 115 | 116 | 14,000 | 580 |
| 2003-09-05 | 117 | 118 | 113 | 114 | 77,000 | 570 |
| 2003-09-04 | 119 | 119 | 117 | 118 | 61,000 | 590 |
| 2003-09-03 | 121 | 121 | 118 | 119 | 68,000 | 595 |
| 2003-09-02 | 123 | 123 | 120 | 121 | 53,000 | 605 |
| 2003-09-01 | 119 | 122 | 119 | 122 | 84,000 | 610 |
| 2003-08-29 | 118 | 119 | 117 | 117 | 43,000 | 585 |
| 2003-08-28 | 117 | 120 | 116 | 116 | 81,000 | 580 |
| 2003-08-27 | 118 | 119 | 117 | 117 | 139,000 | 585 |
| 2003-08-26 | 121 | 121 | 116 | 118 | 152,000 | 590 |
| 2003-08-25 | 121 | 123 | 120 | 121 | 157,000 | 605 |
| 2003-08-22 | 125 | 127 | 117 | 120 | 294,000 | 600 |
| 2003-08-21 | 116 | 126 | 115 | 123 | 460,000 | 615 |
| 2003-08-20 | 112 | 116 | 112 | 116 | 93,000 | 580 |
| 2003-08-19 | 114 | 114 | 112 | 112 | 123,000 | 560 |
| 2003-08-18 | 113 | 114 | 111 | 112 | 103,000 | 560 |
| 2003-08-15 | 110 | 114 | 109 | 110 | 184,000 | 550 |
| 2003-08-14 | 104 | 109 | 104 | 109 | 158,000 | 545 |
| 2003-08-13 | 103 | 104 | 103 | 103 | 22,000 | 515 |
| 2003-08-12 | 101 | 103 | 101 | 103 | 50,000 | 515 |
| 2003-08-11 | 105 | 105 | 102 | 102 | 32,000 | 510 |
| 2003-08-08 | 102 | 103 | 102 | 102 | 18,000 | 510 |
| 2003-08-07 | 103 | 105 | 102 | 105 | 56,000 | 525 |
| 2003-08-06 | 105 | 105 | 103 | 103 | 50,000 | 515 |
| 2003-08-05 | 103 | 107 | 103 | 107 | 11,000 | 535 |
| 2003-08-04 | 107 | 107 | 107 | 107 | 2,000 | 535 |
| 2003-08-01 | 102 | 109 | 102 | 107 | 82,000 | 535 |
| 2003-07-31 | 108 | 108 | 105 | 105 | 33,000 | 525 |
| 2003-07-30 | 107 | 109 | 106 | 107 | 28,000 | 535 |
| 2003-07-29 | 109 | 109 | 106 | 106 | 32,000 | 530 |
| 2003-07-28 | 110 | 110 | 106 | 109 | 39,000 | 545 |
| 2003-07-25 | 106 | 108 | 104 | 107 | 30,000 | 535 |
| 2003-07-24 | 106 | 107 | 104 | 104 | 56,000 | 520 |
| 2003-07-23 | 103 | 104 | 103 | 103 | 54,000 | 515 |
| 2003-07-22 | 106 | 106 | 100 | 100 | 62,000 | 500 |
| 2003-07-18 | 109 | 109 | 103 | 103 | 54,000 | 515 |
| 2003-07-17 | 110 | 111 | 103 | 111 | 120,000 | 555 |
| 2003-07-16 | 114 | 114 | 112 | 112 | 27,000 | 560 |
| 2003-07-15 | 114 | 116 | 112 | 115 | 90,000 | 575 |
| 2003-07-14 | 113 | 114 | 110 | 114 | 50,000 | 570 |
| 2003-07-11 | 114 | 114 | 112 | 113 | 35,000 | 565 |
| 2003-07-10 | 110 | 116 | 110 | 115 | 110,000 | 575 |
| 2003-07-09 | 112 | 112 | 109 | 110 | 104,000 | 550 |
| 2003-07-08 | 118 | 119 | 111 | 114 | 110,000 | 570 |
| 2003-07-07 | 116 | 120 | 115 | 118 | 41,000 | 590 |
| 2003-07-04 | 113 | 120 | 106 | 114 | 105,000 | 570 |
| 2003-07-03 | 127 | 127 | 118 | 118 | 238,000 | 590 |
| 2003-07-02 | 130 | 130 | 125 | 125 | 179,000 | 625 |
| 2003-07-01 | 128 | 130 | 127 | 129 | 72,000 | 645 |
| 2003-06-30 | 134 | 134 | 126 | 126 | 134,000 | 630 |
| 2003-06-27 | 135 | 137 | 130 | 133 | 212,000 | 665 |
| 2003-06-26 | 132 | 136 | 128 | 130 | 156,000 | 650 |
| 2003-06-25 | 128 | 134 | 127 | 132 | 312,000 | 660 |
| 2003-06-24 | 126 | 126 | 123 | 125 | 111,000 | 625 |
| 2003-06-23 | 124 | 129 | 123 | 127 | 87,000 | 635 |
| 2003-06-20 | 126 | 127 | 123 | 124 | 40,000 | 620 |
| 2003-06-19 | 126 | 126 | 122 | 126 | 104,000 | 630 |
| 2003-06-18 | 123 | 127 | 122 | 124 | 111,000 | 620 |
| 2003-06-17 | 135 | 136 | 121 | 126 | 477,000 | 630 |
| 2003-06-16 | 127 | 137 | 127 | 134 | 276,000 | 670 |
| 2003-06-13 | 138 | 142 | 127 | 130 | 879,000 | 650 |
| 2003-06-12 | 120 | 142 | 115 | 136 | 1,639,000 | 680 |
| 2003-06-11 | 120 | 120 | 115 | 115 | 145,000 | 575 |
| 2003-06-10 | 118 | 119 | 117 | 117 | 70,000 | 585 |
| 2003-06-09 | 121 | 124 | 118 | 119 | 236,000 | 595 |
| 2003-06-06 | 115 | 116 | 112 | 116 | 154,000 | 580 |
| 2003-06-05 | 120 | 120 | 112 | 115 | 207,000 | 575 |
| 2003-06-04 | 124 | 125 | 118 | 118 | 254,000 | 590 |
| 2003-06-03 | 123 | 127 | 118 | 121 | 540,000 | 605 |
| 2003-06-02 | 125 | 126 | 120 | 121 | 379,000 | 605 |
| 2003-05-30 | 114 | 122 | 110 | 118 | 356,000 | 590 |
| 2003-05-29 | 120 | 123 | 112 | 113 | 836,000 | 565 |
| 2003-05-28 | 109 | 133 | 107 | 123 | 3,334,000 | 615 |
| 2003-05-27 | 102 | 107 | 97 | 107 | 724,000 | 535 |
| 2003-05-26 | 92 | 94 | 92 | 94 | 146,000 | 470 |
| 2003-05-23 | 91 | 94 | 90 | 94 | 47,000 | 470 |
| 2003-05-22 | 92 | 94 | 91 | 93 | 60,000 | 465 |
| 2003-05-21 | 92 | 93 | 91 | 91 | 53,000 | 455 |
| 2003-05-20 | 89 | 93 | 89 | 93 | 77,000 | 465 |
| 2003-05-19 | 92 | 93 | 92 | 93 | 47,000 | 465 |
| 2003-05-16 | 93 | 93 | 92 | 92 | 51,000 | 460 |
| 2003-05-15 | 94 | 94 | 92 | 92 | 62,000 | 460 |
| 2003-05-14 | 93 | 94 | 92 | 94 | 92,000 | 470 |
| 2003-05-13 | 94 | 96 | 93 | 93 | 130,000 | 465 |
| 2003-05-12 | 92 | 94 | 92 | 94 | 43,000 | 470 |
| 2003-05-09 | 94 | 94 | 92 | 92 | 44,000 | 460 |
| 2003-05-08 | 93 | 93 | 91 | 93 | 69,000 | 465 |
| 2003-05-07 | 95 | 95 | 93 | 93 | 39,000 | 465 |
| 2003-05-06 | 91 | 95 | 91 | 93 | 38,000 | 465 |
| 2003-05-02 | 93 | 93 | 91 | 93 | 94,000 | 465 |
| 2003-05-01 | 96 | 96 | 93 | 94 | 94,000 | 470 |
| 2003-04-30 | 90 | 91 | 88 | 91 | 90,000 | 455 |
| 2003-04-28 | 86 | 93 | 85 | 93 | 272,000 | 465 |
| 2003-04-25 | 96 | 98 | 88 | 96 | 261,000 | 480 |
| 2003-04-24 | 102 | 102 | 98 | 98 | 104,000 | 490 |
| 2003-04-23 | 106 | 106 | 99 | 102 | 161,000 | 510 |
| 2003-04-22 | 107 | 112 | 103 | 106 | 440,000 | 530 |
| 2003-04-21 | 102 | 106 | 101 | 106 | 218,000 | 530 |
| 2003-04-18 | 103 | 105 | 99 | 102 | 131,000 | 510 |
| 2003-04-17 | 99 | 99 | 97 | 99 | 24,000 | 495 |
| 2003-04-16 | 97 | 99 | 97 | 98 | 14,000 | 490 |
| 2003-04-15 | 95 | 97 | 95 | 95 | 38,000 | 475 |
| 2003-04-14 | 97 | 98 | 93 | 95 | 60,000 | 475 |
| 2003-04-11 | 100 | 100 | 98 | 98 | 46,000 | 490 |
| 2003-04-10 | 105 | 106 | 98 | 100 | 125,000 | 500 |
| 2003-04-09 | 107 | 112 | 102 | 105 | 487,000 | 525 |
| 2003-04-08 | 97 | 106 | 97 | 104 | 209,000 | 520 |
| 2003-04-07 | 97 | 98 | 96 | 96 | 54,000 | 480 |
| 2003-04-04 | 98 | 99 | 96 | 99 | 24,000 | 495 |
| 2003-04-03 | 104 | 104 | 98 | 98 | 50,000 | 490 |
| 2003-04-02 | 99 | 101 | 96 | 100 | 69,000 | 500 |
| 2003-04-01 | 96 | 99 | 96 | 98 | 24,000 | 490 |
| 2003-03-31 | 102 | 103 | 96 | 97 | 167,000 | 485 |
| 2003-03-28 | 93 | 107 | 93 | 102 | 392,000 | 510 |
| 2003-03-27 | 91 | 92 | 88 | 92 | 39,000 | 460 |
| 2003-03-26 | 90 | 90 | 87 | 89 | 35,000 | 445 |
| 2003-03-25 | 89 | 90 | 87 | 88 | 42,000 | 440 |
| 2003-03-24 | 93 | 94 | 86 | 90 | 62,000 | 450 |
| 2003-03-20 | 90 | 95 | 90 | 92 | 45,000 | 460 |
| 2003-03-19 | 90 | 90 | 86 | 88 | 25,000 | 440 |
| 2003-03-18 | 90 | 92 | 90 | 90 | 18,000 | 450 |
| 2003-03-17 | 92 | 95 | 87 | 89 | 69,000 | 445 |
| 2003-03-14 | 91 | 100 | 91 | 92 | 64,000 | 460 |
| 2003-03-13 | 90 | 90 | 88 | 88 | 33,000 | 440 |
| 2003-03-12 | 84 | 89 | 84 | 89 | 41,000 | 445 |
| 2003-03-11 | 85 | 88 | 84 | 85 | 71,000 | 425 |
| 2003-03-10 | 94 | 94 | 86 | 88 | 72,000 | 440 |
| 2003-03-07 | 98 | 103 | 95 | 96 | 63,000 | 480 |
| 2003-03-06 | 106 | 106 | 97 | 97 | 139,000 | 485 |
| 2003-03-05 | 103 | 111 | 103 | 104 | 241,000 | 520 |
| 2003-03-04 | 98 | 101 | 96 | 101 | 63,000 | 505 |
| 2003-03-03 | 95 | 96 | 93 | 96 | 66,000 | 480 |
| 2003-02-28 | 97 | 98 | 93 | 95 | 50,000 | 475 |
| 2003-02-27 | 94 | 98 | 94 | 96 | 54,000 | 480 |
| 2003-02-26 | 98 | 98 | 94 | 94 | 50,000 | 470 |
| 2003-02-25 | 104 | 104 | 93 | 94 | 123,000 | 470 |
| 2003-02-24 | 104 | 104 | 100 | 102 | 79,000 | 510 |
| 2003-02-21 | 110 | 110 | 101 | 101 | 225,000 | 505 |
| 2003-02-20 | 106 | 110 | 106 | 109 | 74,000 | 545 |
| 2003-02-19 | 112 | 116 | 107 | 110 | 453,000 | 550 |
| 2003-02-18 | 99 | 118 | 97 | 115 | 974,000 | 575 |
| 2003-02-17 | 101 | 101 | 96 | 98 | 88,000 | 490 |
| 2003-02-14 | 100 | 102 | 99 | 100 | 48,000 | 500 |
| 2003-02-13 | 103 | 103 | 99 | 99 | 69,000 | 495 |
| 2003-02-12 | 102 | 102 | 99 | 100 | 59,000 | 500 |
| 2003-02-10 | 100 | 104 | 98 | 102 | 49,000 | 510 |
| 2003-02-07 | 95 | 98 | 95 | 98 | 53,000 | 490 |
| 2003-02-06 | 97 | 98 | 95 | 95 | 95,000 | 475 |
| 2003-02-05 | 106 | 106 | 96 | 97 | 227,000 | 485 |
| 2003-02-04 | 89 | 103 | 89 | 103 | 140,000 | 515 |
| 2003-02-03 | 89 | 89 | 85 | 88 | 41,000 | 440 |
| 2003-01-31 | 91 | 91 | 88 | 89 | 52,000 | 445 |
| 2003-01-30 | 90 | 92 | 90 | 90 | 33,000 | 450 |
| 2003-01-29 | 93 | 95 | 92 | 94 | 23,000 | 470 |
| 2003-01-28 | 95 | 95 | 91 | 93 | 45,000 | 465 |
| 2003-01-27 | 100 | 102 | 92 | 97 | 121,000 | 485 |
| 2003-01-24 | 90 | 95 | 90 | 95 | 30,000 | 475 |
| 2003-01-23 | 92 | 94 | 90 | 91 | 67,000 | 455 |
| 2003-01-22 | 100 | 100 | 95 | 96 | 110,000 | 480 |
| 2003-01-21 | 105 | 105 | 95 | 100 | 224,000 | 500 |
| 2003-01-20 | 104 | 118 | 101 | 105 | 584,000 | 525 |
| 2003-01-17 | 89 | 99 | 86 | 99 | 172,000 | 495 |
| 2003-01-16 | 85 | 89 | 85 | 89 | 54,000 | 445 |
| 2003-01-15 | 81 | 85 | 81 | 83 | 37,000 | 415 |
| 2003-01-14 | 80 | 81 | 76 | 80 | 75,000 | 400 |
| 2003-01-10 | 80 | 82 | 76 | 80 | 34,000 | 400 |
| 2003-01-09 | 79 | 80 | 79 | 80 | 12,000 | 400 |
| 2003-01-08 | 82 | 83 | 79 | 82 | 30,000 | 410 |
| 2003-01-07 | 85 | 86 | 83 | 83 | 24,000 | 415 |
| 2003-01-06 | 86 | 86 | 81 | 85 | 22,000 | 425 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
