8085 ナラサキ産業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 233 | 236 | 233 | 233 | 103,000 | 1,165 |
| 2005-12-29 | 231 | 233 | 230 | 232 | 145,000 | 1,160 |
| 2005-12-28 | 228 | 230 | 225 | 230 | 89,000 | 1,150 |
| 2005-12-27 | 225 | 229 | 225 | 226 | 196,000 | 1,130 |
| 2005-12-26 | 228 | 229 | 224 | 226 | 198,000 | 1,130 |
| 2005-12-22 | 226 | 227 | 225 | 225 | 72,000 | 1,125 |
| 2005-12-21 | 225 | 227 | 225 | 226 | 173,000 | 1,130 |
| 2005-12-20 | 225 | 228 | 225 | 225 | 107,000 | 1,125 |
| 2005-12-19 | 229 | 230 | 224 | 225 | 117,000 | 1,125 |
| 2005-12-16 | 230 | 230 | 227 | 228 | 78,000 | 1,140 |
| 2005-12-15 | 227 | 231 | 227 | 230 | 64,000 | 1,150 |
| 2005-12-14 | 230 | 232 | 229 | 229 | 91,000 | 1,145 |
| 2005-12-13 | 226 | 229 | 226 | 229 | 60,000 | 1,145 |
| 2005-12-12 | 231 | 232 | 222 | 225 | 200,000 | 1,125 |
| 2005-12-09 | 231 | 231 | 227 | 229 | 87,000 | 1,145 |
| 2005-12-08 | 235 | 235 | 229 | 229 | 62,000 | 1,145 |
| 2005-12-07 | 229 | 236 | 229 | 235 | 166,000 | 1,175 |
| 2005-12-06 | 227 | 228 | 225 | 227 | 107,000 | 1,135 |
| 2005-12-05 | 225 | 226 | 222 | 225 | 118,000 | 1,125 |
| 2005-12-02 | 222 | 228 | 222 | 227 | 83,000 | 1,135 |
| 2005-12-01 | 222 | 225 | 220 | 225 | 70,000 | 1,125 |
| 2005-11-30 | 222 | 225 | 220 | 223 | 88,000 | 1,115 |
| 2005-11-29 | 220 | 222 | 218 | 222 | 25,000 | 1,110 |
| 2005-11-28 | 221 | 222 | 219 | 219 | 50,000 | 1,095 |
| 2005-11-25 | 226 | 226 | 221 | 223 | 38,000 | 1,115 |
| 2005-11-24 | 222 | 226 | 221 | 224 | 58,000 | 1,120 |
| 2005-11-22 | 219 | 223 | 219 | 220 | 60,000 | 1,100 |
| 2005-11-21 | 224 | 224 | 216 | 222 | 184,000 | 1,110 |
| 2005-11-18 | 225 | 228 | 222 | 224 | 103,000 | 1,120 |
| 2005-11-17 | 222 | 228 | 221 | 225 | 105,000 | 1,125 |
| 2005-11-16 | 225 | 225 | 220 | 222 | 84,000 | 1,110 |
| 2005-11-15 | 230 | 230 | 224 | 226 | 91,000 | 1,130 |
| 2005-11-14 | 233 | 234 | 229 | 230 | 44,000 | 1,150 |
| 2005-11-11 | 233 | 238 | 233 | 233 | 54,000 | 1,165 |
| 2005-11-10 | 238 | 238 | 229 | 232 | 201,000 | 1,160 |
| 2005-11-09 | 236 | 236 | 232 | 236 | 178,000 | 1,180 |
| 2005-11-08 | 234 | 236 | 233 | 233 | 194,000 | 1,165 |
| 2005-11-07 | 232 | 235 | 231 | 233 | 218,000 | 1,165 |
| 2005-11-04 | 227 | 229 | 227 | 228 | 86,000 | 1,140 |
| 2005-11-02 | 224 | 225 | 223 | 225 | 64,000 | 1,125 |
| 2005-11-01 | 223 | 223 | 222 | 223 | 11,000 | 1,115 |
| 2005-10-31 | 224 | 226 | 222 | 223 | 51,000 | 1,115 |
| 2005-10-28 | 224 | 225 | 223 | 223 | 60,000 | 1,115 |
| 2005-10-27 | 222 | 223 | 221 | 223 | 21,000 | 1,115 |
| 2005-10-26 | 221 | 224 | 220 | 222 | 40,000 | 1,110 |
| 2005-10-25 | 222 | 223 | 220 | 220 | 55,000 | 1,100 |
| 2005-10-24 | 220 | 220 | 217 | 219 | 14,000 | 1,095 |
| 2005-10-21 | 218 | 220 | 218 | 220 | 23,000 | 1,100 |
| 2005-10-20 | 221 | 222 | 218 | 220 | 81,000 | 1,100 |
| 2005-10-19 | 222 | 224 | 221 | 222 | 39,000 | 1,110 |
| 2005-10-18 | 226 | 226 | 223 | 223 | 70,000 | 1,115 |
| 2005-10-17 | 225 | 226 | 222 | 223 | 73,000 | 1,115 |
| 2005-10-14 | 236 | 236 | 222 | 224 | 240,000 | 1,120 |
| 2005-10-13 | 224 | 244 | 223 | 231 | 1,606,000 | 1,155 |
| 2005-10-12 | 217 | 221 | 217 | 219 | 49,000 | 1,095 |
| 2005-10-11 | 217 | 220 | 217 | 218 | 64,000 | 1,090 |
| 2005-10-07 | 213 | 220 | 212 | 220 | 79,000 | 1,100 |
| 2005-10-06 | 217 | 220 | 215 | 216 | 102,000 | 1,080 |
| 2005-10-05 | 217 | 222 | 216 | 219 | 105,000 | 1,095 |
| 2005-10-04 | 220 | 222 | 215 | 217 | 95,000 | 1,085 |
| 2005-10-03 | 221 | 223 | 215 | 220 | 148,000 | 1,100 |
| 2005-09-30 | 224 | 227 | 221 | 222 | 74,000 | 1,110 |
| 2005-09-29 | 221 | 223 | 220 | 222 | 153,000 | 1,110 |
| 2005-09-28 | 225 | 228 | 221 | 223 | 262,000 | 1,115 |
| 2005-09-27 | 230 | 232 | 225 | 226 | 247,000 | 1,130 |
| 2005-09-26 | 235 | 236 | 230 | 230 | 145,000 | 1,150 |
| 2005-09-22 | 230 | 233 | 228 | 233 | 234,000 | 1,165 |
| 2005-09-21 | 243 | 243 | 231 | 234 | 502,000 | 1,170 |
| 2005-09-20 | 237 | 246 | 236 | 241 | 1,080,000 | 1,205 |
| 2005-09-16 | 236 | 242 | 232 | 236 | 588,000 | 1,180 |
| 2005-09-15 | 233 | 240 | 232 | 232 | 377,000 | 1,160 |
| 2005-09-14 | 236 | 240 | 232 | 232 | 279,000 | 1,160 |
| 2005-09-13 | 238 | 244 | 234 | 236 | 781,000 | 1,180 |
| 2005-09-12 | 231 | 238 | 228 | 235 | 358,000 | 1,175 |
| 2005-09-09 | 228 | 233 | 225 | 230 | 457,000 | 1,150 |
| 2005-09-08 | 236 | 250 | 224 | 230 | 5,044,000 | 1,150 |
| 2005-09-07 | 226 | 238 | 226 | 231 | 1,155,000 | 1,155 |
| 2005-09-06 | 228 | 229 | 220 | 221 | 278,000 | 1,105 |
| 2005-09-05 | 231 | 231 | 224 | 226 | 171,000 | 1,130 |
| 2005-09-02 | 228 | 230 | 224 | 228 | 111,000 | 1,140 |
| 2005-09-01 | 232 | 233 | 227 | 228 | 285,000 | 1,140 |
| 2005-08-31 | 221 | 236 | 221 | 228 | 1,130,000 | 1,140 |
| 2005-08-30 | 224 | 225 | 220 | 222 | 149,000 | 1,110 |
| 2005-08-29 | 225 | 226 | 222 | 223 | 188,000 | 1,115 |
| 2005-08-26 | 230 | 231 | 223 | 226 | 320,000 | 1,130 |
| 2005-08-25 | 223 | 240 | 222 | 229 | 1,600,000 | 1,145 |
| 2005-08-24 | 222 | 226 | 218 | 223 | 212,000 | 1,115 |
| 2005-08-23 | 229 | 229 | 222 | 222 | 187,000 | 1,110 |
| 2005-08-22 | 225 | 230 | 222 | 230 | 251,000 | 1,150 |
| 2005-08-19 | 233 | 233 | 223 | 226 | 180,000 | 1,130 |
| 2005-08-18 | 237 | 239 | 229 | 232 | 655,000 | 1,160 |
| 2005-08-17 | 226 | 237 | 222 | 230 | 978,000 | 1,150 |
| 2005-08-16 | 223 | 228 | 222 | 224 | 320,000 | 1,120 |
| 2005-08-15 | 230 | 230 | 223 | 224 | 307,000 | 1,120 |
| 2005-08-12 | 220 | 238 | 216 | 227 | 2,246,000 | 1,135 |
| 2005-08-11 | 207 | 234 | 204 | 230 | 1,628,000 | 1,150 |
| 2005-08-10 | 212 | 213 | 206 | 206 | 356,000 | 1,030 |
| 2005-08-09 | 205 | 208 | 201 | 203 | 414,000 | 1,015 |
| 2005-08-08 | 194 | 200 | 191 | 200 | 306,000 | 1,000 |
| 2005-08-05 | 202 | 211 | 198 | 200 | 567,000 | 1,000 |
| 2005-08-04 | 206 | 207 | 198 | 203 | 632,000 | 1,015 |
| 2005-08-03 | 223 | 223 | 208 | 210 | 584,000 | 1,050 |
| 2005-08-02 | 240 | 246 | 219 | 223 | 4,222,000 | 1,115 |
| 2005-08-01 | 210 | 246 | 209 | 224 | 9,571,000 | 1,120 |
| 2005-07-29 | 208 | 215 | 205 | 208 | 908,000 | 1,040 |
| 2005-07-28 | 214 | 218 | 204 | 206 | 1,298,000 | 1,030 |
| 2005-07-27 | 223 | 224 | 206 | 209 | 2,378,000 | 1,045 |
| 2005-07-26 | 250 | 269 | 226 | 233 | 13,580,000 | 1,165 |
| 2005-07-25 | 200 | 247 | 190 | 237 | 11,314,000 | 1,185 |
| 2005-07-22 | 196 | 204 | 195 | 197 | 1,357,000 | 985 |
| 2005-07-21 | 194 | 198 | 194 | 195 | 395,000 | 975 |
| 2005-07-20 | 190 | 191 | 189 | 190 | 193,000 | 950 |
| 2005-07-19 | 190 | 192 | 188 | 189 | 107,000 | 945 |
| 2005-07-15 | 191 | 193 | 190 | 190 | 219,000 | 950 |
| 2005-07-14 | 189 | 195 | 187 | 191 | 340,000 | 955 |
| 2005-07-13 | 189 | 191 | 186 | 188 | 105,000 | 940 |
| 2005-07-12 | 198 | 198 | 188 | 194 | 756,000 | 970 |
| 2005-07-11 | 190 | 202 | 190 | 198 | 1,598,000 | 990 |
| 2005-07-08 | 175 | 190 | 175 | 185 | 564,000 | 925 |
| 2005-07-07 | 176 | 177 | 174 | 175 | 70,000 | 875 |
| 2005-07-06 | 173 | 178 | 172 | 177 | 139,000 | 885 |
| 2005-07-05 | 173 | 173 | 172 | 173 | 82,000 | 865 |
| 2005-07-04 | 174 | 174 | 172 | 173 | 81,000 | 865 |
| 2005-07-01 | 172 | 178 | 171 | 173 | 90,000 | 865 |
| 2005-06-30 | 179 | 179 | 175 | 177 | 37,000 | 885 |
| 2005-06-29 | 179 | 181 | 177 | 177 | 48,000 | 885 |
| 2005-06-28 | 174 | 180 | 174 | 178 | 49,000 | 890 |
| 2005-06-27 | 180 | 181 | 175 | 179 | 73,000 | 895 |
| 2005-06-24 | 187 | 187 | 179 | 185 | 77,000 | 925 |
| 2005-06-23 | 183 | 190 | 183 | 187 | 227,000 | 935 |
| 2005-06-22 | 182 | 187 | 179 | 185 | 196,000 | 925 |
| 2005-06-21 | 180 | 183 | 175 | 180 | 144,000 | 900 |
| 2005-06-20 | 181 | 182 | 179 | 180 | 282,000 | 900 |
| 2005-06-17 | 168 | 185 | 168 | 178 | 470,000 | 890 |
| 2005-06-16 | 168 | 168 | 166 | 166 | 90,000 | 830 |
| 2005-06-15 | 162 | 164 | 161 | 164 | 53,000 | 820 |
| 2005-06-14 | 161 | 162 | 160 | 162 | 36,000 | 810 |
| 2005-06-13 | 162 | 164 | 160 | 161 | 70,000 | 805 |
| 2005-06-10 | 165 | 165 | 160 | 162 | 115,000 | 810 |
| 2005-06-09 | 165 | 166 | 163 | 165 | 48,000 | 825 |
| 2005-06-08 | 168 | 168 | 165 | 165 | 45,000 | 825 |
| 2005-06-07 | 164 | 168 | 163 | 168 | 59,000 | 840 |
| 2005-06-06 | 163 | 166 | 162 | 163 | 101,000 | 815 |
| 2005-06-03 | 168 | 172 | 163 | 166 | 190,000 | 830 |
| 2005-06-02 | 170 | 170 | 165 | 167 | 63,000 | 835 |
| 2005-06-01 | 163 | 167 | 156 | 167 | 134,000 | 835 |
| 2005-05-31 | 157 | 168 | 157 | 166 | 240,000 | 830 |
| 2005-05-30 | 152 | 156 | 152 | 156 | 333,000 | 780 |
| 2005-05-27 | 159 | 165 | 155 | 155 | 311,000 | 775 |
| 2005-05-26 | 158 | 161 | 156 | 158 | 215,000 | 790 |
| 2005-05-25 | 166 | 167 | 157 | 160 | 356,000 | 800 |
| 2005-05-24 | 181 | 181 | 160 | 165 | 932,000 | 825 |
| 2005-05-23 | 188 | 192 | 181 | 182 | 761,000 | 910 |
| 2005-05-20 | 208 | 213 | 198 | 208 | 466,000 | 1,040 |
| 2005-05-19 | 205 | 207 | 199 | 203 | 86,000 | 1,015 |
| 2005-05-18 | 200 | 205 | 196 | 201 | 92,000 | 1,005 |
| 2005-05-17 | 202 | 210 | 195 | 205 | 194,000 | 1,025 |
| 2005-05-16 | 202 | 206 | 201 | 202 | 79,000 | 1,010 |
| 2005-05-13 | 201 | 202 | 200 | 202 | 46,000 | 1,010 |
| 2005-05-12 | 203 | 206 | 202 | 202 | 66,000 | 1,010 |
| 2005-05-11 | 203 | 203 | 200 | 200 | 46,000 | 1,000 |
| 2005-05-10 | 204 | 208 | 203 | 204 | 98,000 | 1,020 |
| 2005-05-09 | 202 | 205 | 200 | 204 | 67,000 | 1,020 |
| 2005-05-06 | 196 | 202 | 196 | 202 | 70,000 | 1,010 |
| 2005-05-02 | 192 | 194 | 190 | 194 | 43,000 | 970 |
| 2005-04-28 | 193 | 194 | 190 | 194 | 29,000 | 970 |
| 2005-04-27 | 194 | 194 | 190 | 193 | 58,000 | 965 |
| 2005-04-26 | 193 | 194 | 193 | 193 | 40,000 | 965 |
| 2005-04-25 | 193 | 195 | 189 | 193 | 64,000 | 965 |
| 2005-04-22 | 195 | 198 | 195 | 195 | 54,000 | 975 |
| 2005-04-21 | 185 | 191 | 185 | 191 | 92,000 | 955 |
| 2005-04-20 | 196 | 198 | 195 | 195 | 55,000 | 975 |
| 2005-04-19 | 186 | 198 | 186 | 193 | 80,000 | 965 |
| 2005-04-18 | 195 | 195 | 183 | 185 | 162,000 | 925 |
| 2005-04-15 | 198 | 203 | 198 | 202 | 101,000 | 1,010 |
| 2005-04-14 | 202 | 205 | 198 | 205 | 138,000 | 1,025 |
| 2005-04-13 | 213 | 213 | 209 | 209 | 75,000 | 1,045 |
| 2005-04-12 | 220 | 220 | 212 | 212 | 193,000 | 1,060 |
| 2005-04-11 | 216 | 217 | 215 | 217 | 108,000 | 1,085 |
| 2005-04-08 | 214 | 215 | 212 | 215 | 101,000 | 1,075 |
| 2005-04-07 | 210 | 213 | 210 | 213 | 67,000 | 1,065 |
| 2005-04-06 | 210 | 212 | 209 | 212 | 117,000 | 1,060 |
| 2005-04-05 | 211 | 213 | 208 | 211 | 97,000 | 1,055 |
| 2005-04-04 | 212 | 215 | 211 | 211 | 79,000 | 1,055 |
| 2005-04-01 | 207 | 210 | 205 | 209 | 109,000 | 1,045 |
| 2005-03-31 | 203 | 208 | 203 | 206 | 150,000 | 1,030 |
| 2005-03-30 | 212 | 212 | 197 | 202 | 432,000 | 1,010 |
| 2005-03-29 | 212 | 215 | 206 | 212 | 341,000 | 1,060 |
| 2005-03-28 | 213 | 220 | 213 | 214 | 156,000 | 1,070 |
| 2005-03-25 | 221 | 224 | 218 | 220 | 261,000 | 1,100 |
| 2005-03-24 | 230 | 231 | 225 | 225 | 242,000 | 1,125 |
| 2005-03-23 | 233 | 234 | 227 | 231 | 509,000 | 1,155 |
| 2005-03-22 | 213 | 226 | 213 | 225 | 289,000 | 1,125 |
| 2005-03-18 | 217 | 220 | 215 | 215 | 218,000 | 1,075 |
| 2005-03-17 | 225 | 227 | 217 | 217 | 164,000 | 1,085 |
| 2005-03-16 | 219 | 225 | 210 | 224 | 285,000 | 1,120 |
| 2005-03-15 | 232 | 232 | 221 | 224 | 399,000 | 1,120 |
| 2005-03-14 | 231 | 234 | 226 | 232 | 326,000 | 1,160 |
| 2005-03-11 | 235 | 236 | 228 | 233 | 371,000 | 1,165 |
| 2005-03-10 | 234 | 234 | 226 | 230 | 395,000 | 1,150 |
| 2005-03-09 | 232 | 240 | 230 | 234 | 306,000 | 1,170 |
| 2005-03-08 | 239 | 243 | 226 | 229 | 584,000 | 1,145 |
| 2005-03-07 | 246 | 252 | 235 | 235 | 1,328,000 | 1,175 |
| 2005-03-04 | 219 | 236 | 216 | 231 | 1,230,000 | 1,155 |
| 2005-03-03 | 222 | 222 | 217 | 217 | 300,000 | 1,085 |
| 2005-03-02 | 227 | 227 | 215 | 220 | 774,000 | 1,100 |
| 2005-03-01 | 218 | 218 | 215 | 217 | 513,000 | 1,085 |
| 2005-02-28 | 218 | 222 | 214 | 216 | 1,076,000 | 1,080 |
| 2005-02-25 | 209 | 215 | 202 | 212 | 650,000 | 1,060 |
| 2005-02-24 | 210 | 218 | 206 | 207 | 1,609,000 | 1,035 |
| 2005-02-23 | 194 | 210 | 191 | 210 | 1,541,000 | 1,050 |
| 2005-02-22 | 188 | 202 | 188 | 195 | 1,259,000 | 975 |
| 2005-02-21 | 186 | 188 | 185 | 185 | 92,000 | 925 |
| 2005-02-18 | 185 | 187 | 184 | 185 | 142,000 | 925 |
| 2005-02-17 | 186 | 190 | 182 | 185 | 228,000 | 925 |
| 2005-02-16 | 187 | 196 | 186 | 189 | 341,000 | 945 |
| 2005-02-15 | 194 | 195 | 185 | 185 | 843,000 | 925 |
| 2005-02-14 | 178 | 204 | 177 | 204 | 635,000 | 1,020 |
| 2005-02-10 | 178 | 179 | 175 | 175 | 192,000 | 875 |
| 2005-02-09 | 180 | 180 | 178 | 178 | 84,000 | 890 |
| 2005-02-08 | 181 | 183 | 180 | 181 | 120,000 | 905 |
| 2005-02-07 | 181 | 186 | 181 | 185 | 159,000 | 925 |
| 2005-02-04 | 179 | 182 | 178 | 178 | 96,000 | 890 |
| 2005-02-03 | 179 | 180 | 176 | 177 | 67,000 | 885 |
| 2005-02-02 | 173 | 176 | 172 | 176 | 167,000 | 880 |
| 2005-02-01 | 178 | 178 | 175 | 175 | 19,000 | 875 |
| 2005-01-31 | 176 | 176 | 174 | 175 | 28,000 | 875 |
| 2005-01-28 | 174 | 179 | 174 | 175 | 85,000 | 875 |
| 2005-01-27 | 179 | 179 | 173 | 173 | 103,000 | 865 |
| 2005-01-26 | 175 | 182 | 175 | 179 | 417,000 | 895 |
| 2005-01-25 | 175 | 175 | 173 | 173 | 116,000 | 865 |
| 2005-01-24 | 168 | 173 | 168 | 171 | 136,000 | 855 |
| 2005-01-21 | 168 | 170 | 167 | 169 | 85,000 | 845 |
| 2005-01-20 | 171 | 171 | 169 | 170 | 47,000 | 850 |
| 2005-01-19 | 174 | 174 | 171 | 171 | 112,000 | 855 |
| 2005-01-18 | 175 | 176 | 172 | 173 | 72,000 | 865 |
| 2005-01-17 | 175 | 178 | 173 | 174 | 88,000 | 870 |
| 2005-01-14 | 168 | 179 | 168 | 175 | 223,000 | 875 |
| 2005-01-13 | 177 | 178 | 170 | 171 | 332,000 | 855 |
| 2005-01-12 | 170 | 175 | 168 | 175 | 271,000 | 875 |
| 2005-01-11 | 168 | 169 | 167 | 168 | 101,000 | 840 |
| 2005-01-07 | 170 | 170 | 167 | 167 | 76,000 | 835 |
| 2005-01-06 | 166 | 171 | 166 | 169 | 158,000 | 845 |
| 2005-01-05 | 164 | 164 | 163 | 164 | 42,000 | 820 |
| 2005-01-04 | 163 | 165 | 162 | 165 | 55,000 | 825 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
