8085 ナラサキ産業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 179 | 181 | 179 | 181 | 3,000 | 905 |
| 2006-12-28 | 177 | 180 | 176 | 180 | 9,000 | 900 |
| 2006-12-27 | 177 | 177 | 176 | 176 | 7,000 | 880 |
| 2006-12-26 | 176 | 177 | 173 | 175 | 147,000 | 875 |
| 2006-12-25 | 181 | 181 | 176 | 176 | 75,000 | 880 |
| 2006-12-22 | 177 | 178 | 176 | 178 | 20,000 | 890 |
| 2006-12-21 | 180 | 180 | 178 | 178 | 39,000 | 890 |
| 2006-12-20 | 177 | 180 | 177 | 179 | 64,000 | 895 |
| 2006-12-19 | 182 | 182 | 178 | 182 | 85,000 | 910 |
| 2006-12-18 | 188 | 188 | 183 | 183 | 106,000 | 915 |
| 2006-12-15 | 180 | 189 | 180 | 184 | 166,000 | 920 |
| 2006-12-14 | 179 | 181 | 178 | 180 | 29,000 | 900 |
| 2006-12-13 | 180 | 180 | 176 | 176 | 19,000 | 880 |
| 2006-12-12 | 181 | 182 | 179 | 179 | 31,000 | 895 |
| 2006-12-11 | 177 | 182 | 177 | 181 | 44,000 | 905 |
| 2006-12-08 | 180 | 180 | 176 | 177 | 30,000 | 885 |
| 2006-12-07 | 176 | 176 | 174 | 174 | 27,000 | 870 |
| 2006-12-06 | 174 | 175 | 172 | 173 | 47,000 | 865 |
| 2006-12-05 | 180 | 180 | 176 | 176 | 24,000 | 880 |
| 2006-12-04 | 180 | 180 | 177 | 178 | 62,000 | 890 |
| 2006-12-01 | 182 | 182 | 176 | 181 | 50,000 | 905 |
| 2006-11-30 | 179 | 180 | 177 | 180 | 50,000 | 900 |
| 2006-11-29 | 176 | 181 | 173 | 176 | 161,000 | 880 |
| 2006-11-28 | 168 | 176 | 168 | 174 | 92,000 | 870 |
| 2006-11-27 | 161 | 168 | 161 | 168 | 32,000 | 840 |
| 2006-11-24 | 163 | 165 | 161 | 163 | 76,000 | 815 |
| 2006-11-22 | 161 | 167 | 158 | 163 | 171,000 | 815 |
| 2006-11-21 | 166 | 166 | 161 | 164 | 26,000 | 820 |
| 2006-11-20 | 170 | 170 | 161 | 169 | 67,000 | 845 |
| 2006-11-17 | 170 | 173 | 167 | 169 | 131,000 | 845 |
| 2006-11-16 | 174 | 175 | 171 | 172 | 29,000 | 860 |
| 2006-11-15 | 175 | 176 | 175 | 175 | 47,000 | 875 |
| 2006-11-14 | 172 | 176 | 171 | 174 | 39,000 | 870 |
| 2006-11-13 | 173 | 177 | 169 | 177 | 75,000 | 885 |
| 2006-11-10 | 176 | 177 | 173 | 173 | 39,000 | 865 |
| 2006-11-09 | 176 | 177 | 176 | 177 | 59,000 | 885 |
| 2006-11-08 | 184 | 184 | 179 | 179 | 9,000 | 895 |
| 2006-11-07 | 183 | 183 | 181 | 181 | 11,000 | 905 |
| 2006-11-06 | 181 | 182 | 180 | 182 | 20,000 | 910 |
| 2006-11-02 | 180 | 182 | 176 | 182 | 64,000 | 910 |
| 2006-11-01 | 181 | 182 | 181 | 181 | 22,000 | 905 |
| 2006-10-31 | 183 | 183 | 182 | 183 | 16,000 | 915 |
| 2006-10-30 | 185 | 186 | 183 | 185 | 18,000 | 925 |
| 2006-10-27 | 191 | 191 | 187 | 187 | 29,000 | 935 |
| 2006-10-26 | 190 | 190 | 187 | 189 | 41,000 | 945 |
| 2006-10-25 | 197 | 197 | 190 | 190 | 89,000 | 950 |
| 2006-10-24 | 193 | 196 | 193 | 194 | 51,000 | 970 |
| 2006-10-23 | 190 | 192 | 190 | 192 | 34,000 | 960 |
| 2006-10-20 | 192 | 192 | 188 | 190 | 64,000 | 950 |
| 2006-10-19 | 188 | 189 | 186 | 189 | 104,000 | 945 |
| 2006-10-18 | 184 | 186 | 184 | 186 | 76,000 | 930 |
| 2006-10-17 | 183 | 185 | 183 | 184 | 68,000 | 920 |
| 2006-10-16 | 183 | 184 | 180 | 183 | 90,000 | 915 |
| 2006-10-13 | 176 | 189 | 176 | 181 | 178,000 | 905 |
| 2006-10-12 | 175 | 176 | 171 | 176 | 82,000 | 880 |
| 2006-10-11 | 178 | 179 | 170 | 179 | 106,000 | 895 |
| 2006-10-10 | 181 | 183 | 180 | 180 | 46,000 | 900 |
| 2006-10-06 | 182 | 186 | 182 | 183 | 69,000 | 915 |
| 2006-10-05 | 189 | 189 | 180 | 183 | 152,000 | 915 |
| 2006-10-04 | 191 | 191 | 188 | 188 | 22,000 | 940 |
| 2006-10-03 | 192 | 192 | 185 | 191 | 109,000 | 955 |
| 2006-10-02 | 194 | 195 | 192 | 194 | 29,000 | 970 |
| 2006-09-29 | 192 | 198 | 192 | 198 | 103,000 | 990 |
| 2006-09-28 | 193 | 193 | 191 | 192 | 33,000 | 960 |
| 2006-09-27 | 193 | 196 | 191 | 195 | 36,000 | 975 |
| 2006-09-26 | 198 | 198 | 194 | 197 | 5,000 | 985 |
| 2006-09-25 | 200 | 200 | 195 | 199 | 11,000 | 995 |
| 2006-09-22 | 195 | 199 | 192 | 199 | 16,000 | 995 |
| 2006-09-21 | 199 | 200 | 199 | 200 | 16,000 | 1,000 |
| 2006-09-20 | 202 | 203 | 195 | 203 | 61,000 | 1,015 |
| 2006-09-19 | 201 | 207 | 201 | 207 | 10,000 | 1,035 |
| 2006-09-15 | 205 | 205 | 202 | 205 | 6,000 | 1,025 |
| 2006-09-14 | 204 | 207 | 202 | 205 | 35,000 | 1,025 |
| 2006-09-13 | 207 | 207 | 203 | 203 | 10,000 | 1,015 |
| 2006-09-12 | 211 | 211 | 203 | 204 | 63,000 | 1,020 |
| 2006-09-11 | 212 | 212 | 211 | 211 | 5,000 | 1,055 |
| 2006-09-08 | 213 | 216 | 211 | 214 | 23,000 | 1,070 |
| 2006-09-07 | 220 | 220 | 214 | 218 | 53,000 | 1,090 |
| 2006-09-06 | 214 | 221 | 214 | 220 | 48,000 | 1,100 |
| 2006-09-05 | 210 | 218 | 210 | 215 | 39,000 | 1,075 |
| 2006-09-04 | 212 | 213 | 208 | 211 | 64,000 | 1,055 |
| 2006-09-01 | 213 | 213 | 210 | 213 | 44,000 | 1,065 |
| 2006-08-31 | 215 | 219 | 214 | 218 | 26,000 | 1,090 |
| 2006-08-30 | 220 | 220 | 213 | 219 | 40,000 | 1,095 |
| 2006-08-29 | 218 | 221 | 218 | 221 | 10,000 | 1,105 |
| 2006-08-28 | 222 | 222 | 218 | 222 | 49,000 | 1,110 |
| 2006-08-25 | 223 | 223 | 221 | 223 | 30,000 | 1,115 |
| 2006-08-24 | 227 | 227 | 221 | 222 | 64,000 | 1,110 |
| 2006-08-23 | 229 | 229 | 226 | 226 | 55,000 | 1,130 |
| 2006-08-22 | 225 | 231 | 225 | 229 | 59,000 | 1,145 |
| 2006-08-21 | 230 | 230 | 224 | 225 | 34,000 | 1,125 |
| 2006-08-18 | 224 | 227 | 222 | 227 | 53,000 | 1,135 |
| 2006-08-17 | 221 | 227 | 220 | 222 | 140,000 | 1,110 |
| 2006-08-16 | 214 | 220 | 214 | 220 | 53,000 | 1,100 |
| 2006-08-15 | 217 | 218 | 215 | 216 | 48,000 | 1,080 |
| 2006-08-14 | 211 | 216 | 211 | 216 | 92,000 | 1,080 |
| 2006-08-11 | 204 | 211 | 204 | 209 | 49,000 | 1,045 |
| 2006-08-10 | 204 | 205 | 204 | 204 | 7,000 | 1,020 |
| 2006-08-09 | 200 | 203 | 200 | 202 | 25,000 | 1,010 |
| 2006-08-08 | 205 | 205 | 199 | 205 | 47,000 | 1,025 |
| 2006-08-07 | 205 | 208 | 202 | 205 | 52,000 | 1,025 |
| 2006-08-04 | 207 | 208 | 200 | 208 | 51,000 | 1,040 |
| 2006-08-03 | 208 | 209 | 206 | 207 | 52,000 | 1,035 |
| 2006-08-02 | 197 | 203 | 197 | 203 | 378,000 | 1,015 |
| 2006-08-01 | 194 | 200 | 194 | 197 | 32,000 | 985 |
| 2006-07-31 | 190 | 196 | 190 | 195 | 38,000 | 975 |
| 2006-07-28 | 185 | 190 | 182 | 190 | 23,000 | 950 |
| 2006-07-27 | 179 | 188 | 179 | 188 | 27,000 | 940 |
| 2006-07-26 | 185 | 185 | 175 | 185 | 28,000 | 925 |
| 2006-07-25 | 182 | 186 | 182 | 185 | 34,000 | 925 |
| 2006-07-24 | 176 | 184 | 174 | 184 | 18,000 | 920 |
| 2006-07-21 | 180 | 181 | 179 | 180 | 61,000 | 900 |
| 2006-07-20 | 185 | 185 | 180 | 184 | 63,000 | 920 |
| 2006-07-19 | 177 | 181 | 166 | 176 | 160,000 | 880 |
| 2006-07-18 | 194 | 194 | 182 | 182 | 98,000 | 910 |
| 2006-07-14 | 195 | 199 | 192 | 192 | 64,000 | 960 |
| 2006-07-13 | 195 | 199 | 195 | 196 | 59,000 | 980 |
| 2006-07-12 | 201 | 201 | 197 | 200 | 44,000 | 1,000 |
| 2006-07-11 | 207 | 207 | 199 | 201 | 74,000 | 1,005 |
| 2006-07-10 | 206 | 206 | 200 | 204 | 76,000 | 1,020 |
| 2006-07-07 | 210 | 210 | 207 | 207 | 44,000 | 1,035 |
| 2006-07-06 | 210 | 211 | 206 | 211 | 50,000 | 1,055 |
| 2006-07-05 | 213 | 214 | 208 | 209 | 131,000 | 1,045 |
| 2006-07-04 | 215 | 217 | 213 | 216 | 78,000 | 1,080 |
| 2006-07-03 | 213 | 215 | 210 | 214 | 53,000 | 1,070 |
| 2006-06-30 | 216 | 216 | 208 | 213 | 110,000 | 1,065 |
| 2006-06-29 | 208 | 209 | 206 | 209 | 47,000 | 1,045 |
| 2006-06-28 | 204 | 208 | 204 | 206 | 47,000 | 1,030 |
| 2006-06-27 | 206 | 208 | 204 | 208 | 93,000 | 1,040 |
| 2006-06-26 | 210 | 210 | 199 | 204 | 444,000 | 1,020 |
| 2006-06-23 | 216 | 216 | 201 | 210 | 316,000 | 1,050 |
| 2006-06-22 | 214 | 225 | 214 | 219 | 102,000 | 1,095 |
| 2006-06-21 | 215 | 215 | 207 | 209 | 73,000 | 1,045 |
| 2006-06-20 | 221 | 221 | 213 | 215 | 44,000 | 1,075 |
| 2006-06-19 | 216 | 224 | 215 | 223 | 62,000 | 1,115 |
| 2006-06-16 | 210 | 219 | 210 | 216 | 101,000 | 1,080 |
| 2006-06-15 | 207 | 212 | 204 | 204 | 42,000 | 1,020 |
| 2006-06-14 | 200 | 208 | 195 | 203 | 65,000 | 1,015 |
| 2006-06-13 | 202 | 207 | 199 | 206 | 60,000 | 1,030 |
| 2006-06-12 | 202 | 209 | 200 | 207 | 78,000 | 1,035 |
| 2006-06-09 | 197 | 211 | 194 | 210 | 96,000 | 1,050 |
| 2006-06-08 | 209 | 213 | 193 | 202 | 249,000 | 1,010 |
| 2006-06-07 | 221 | 226 | 212 | 221 | 51,000 | 1,105 |
| 2006-06-06 | 226 | 226 | 214 | 225 | 96,000 | 1,125 |
| 2006-06-05 | 227 | 229 | 225 | 229 | 68,000 | 1,145 |
| 2006-06-02 | 222 | 232 | 193 | 232 | 238,000 | 1,160 |
| 2006-06-01 | 237 | 237 | 226 | 226 | 123,000 | 1,130 |
| 2006-05-31 | 232 | 235 | 228 | 234 | 64,000 | 1,170 |
| 2006-05-30 | 235 | 240 | 228 | 240 | 88,000 | 1,200 |
| 2006-05-29 | 237 | 239 | 229 | 238 | 58,000 | 1,190 |
| 2006-05-26 | 236 | 237 | 230 | 237 | 47,000 | 1,185 |
| 2006-05-25 | 235 | 238 | 227 | 238 | 56,000 | 1,190 |
| 2006-05-24 | 231 | 240 | 220 | 240 | 132,000 | 1,200 |
| 2006-05-23 | 235 | 237 | 222 | 232 | 100,000 | 1,160 |
| 2006-05-22 | 240 | 248 | 238 | 238 | 240,000 | 1,190 |
| 2006-05-19 | 264 | 270 | 238 | 238 | 368,000 | 1,190 |
| 2006-05-18 | 247 | 270 | 244 | 270 | 111,000 | 1,350 |
| 2006-05-17 | 254 | 255 | 243 | 255 | 109,000 | 1,275 |
| 2006-05-16 | 265 | 266 | 249 | 250 | 161,000 | 1,250 |
| 2006-05-15 | 262 | 270 | 262 | 266 | 81,000 | 1,330 |
| 2006-05-12 | 270 | 271 | 261 | 271 | 176,000 | 1,355 |
| 2006-05-11 | 279 | 279 | 276 | 277 | 20,000 | 1,385 |
| 2006-05-10 | 281 | 281 | 277 | 280 | 64,000 | 1,400 |
| 2006-05-09 | 281 | 282 | 278 | 280 | 63,000 | 1,400 |
| 2006-05-08 | 283 | 284 | 278 | 281 | 164,000 | 1,405 |
| 2006-05-02 | 278 | 283 | 277 | 282 | 73,000 | 1,410 |
| 2006-05-01 | 280 | 280 | 272 | 280 | 141,000 | 1,400 |
| 2006-04-28 | 285 | 285 | 278 | 280 | 95,000 | 1,400 |
| 2006-04-27 | 276 | 287 | 276 | 280 | 115,000 | 1,400 |
| 2006-04-26 | 285 | 290 | 281 | 281 | 83,000 | 1,405 |
| 2006-04-25 | 275 | 284 | 274 | 284 | 171,000 | 1,420 |
| 2006-04-24 | 280 | 288 | 273 | 280 | 310,000 | 1,400 |
| 2006-04-21 | 293 | 298 | 285 | 290 | 351,000 | 1,450 |
| 2006-04-20 | 296 | 305 | 295 | 296 | 227,000 | 1,480 |
| 2006-04-19 | 305 | 309 | 280 | 293 | 467,000 | 1,465 |
| 2006-04-18 | 288 | 299 | 287 | 298 | 269,000 | 1,490 |
| 2006-04-17 | 309 | 309 | 281 | 284 | 398,000 | 1,420 |
| 2006-04-14 | 314 | 316 | 308 | 310 | 349,000 | 1,550 |
| 2006-04-13 | 328 | 328 | 307 | 314 | 985,000 | 1,570 |
| 2006-04-12 | 310 | 327 | 309 | 324 | 1,138,000 | 1,620 |
| 2006-04-11 | 300 | 308 | 297 | 307 | 664,000 | 1,535 |
| 2006-04-10 | 289 | 297 | 287 | 296 | 495,000 | 1,480 |
| 2006-04-07 | 287 | 292 | 284 | 289 | 490,000 | 1,445 |
| 2006-04-06 | 280 | 285 | 279 | 285 | 303,000 | 1,425 |
| 2006-04-05 | 283 | 283 | 275 | 279 | 506,000 | 1,395 |
| 2006-04-04 | 272 | 288 | 271 | 278 | 997,000 | 1,390 |
| 2006-04-03 | 265 | 268 | 261 | 267 | 182,000 | 1,335 |
| 2006-03-31 | 269 | 269 | 266 | 266 | 113,000 | 1,330 |
| 2006-03-30 | 269 | 270 | 265 | 269 | 171,000 | 1,345 |
| 2006-03-29 | 269 | 271 | 266 | 271 | 165,000 | 1,355 |
| 2006-03-28 | 278 | 278 | 265 | 271 | 350,000 | 1,355 |
| 2006-03-27 | 273 | 281 | 267 | 274 | 1,297,000 | 1,370 |
| 2006-03-24 | 256 | 269 | 255 | 263 | 1,289,000 | 1,315 |
| 2006-03-23 | 250 | 250 | 243 | 246 | 127,000 | 1,230 |
| 2006-03-22 | 244 | 248 | 242 | 248 | 105,000 | 1,240 |
| 2006-03-20 | 243 | 248 | 242 | 245 | 184,000 | 1,225 |
| 2006-03-17 | 236 | 239 | 235 | 238 | 91,000 | 1,190 |
| 2006-03-16 | 232 | 237 | 228 | 231 | 148,000 | 1,155 |
| 2006-03-15 | 232 | 232 | 229 | 231 | 36,000 | 1,155 |
| 2006-03-14 | 233 | 238 | 229 | 231 | 266,000 | 1,155 |
| 2006-03-13 | 220 | 223 | 220 | 223 | 60,000 | 1,115 |
| 2006-03-10 | 217 | 217 | 215 | 217 | 18,000 | 1,085 |
| 2006-03-09 | 210 | 217 | 210 | 217 | 22,000 | 1,085 |
| 2006-03-08 | 213 | 215 | 206 | 214 | 115,000 | 1,070 |
| 2006-03-07 | 216 | 218 | 209 | 218 | 32,000 | 1,090 |
| 2006-03-06 | 218 | 218 | 213 | 218 | 13,000 | 1,090 |
| 2006-03-03 | 216 | 225 | 213 | 213 | 51,000 | 1,065 |
| 2006-03-02 | 214 | 219 | 214 | 218 | 27,000 | 1,090 |
| 2006-03-01 | 214 | 217 | 210 | 216 | 47,000 | 1,080 |
| 2006-02-28 | 222 | 227 | 216 | 217 | 93,000 | 1,085 |
| 2006-02-27 | 211 | 221 | 211 | 220 | 155,000 | 1,100 |
| 2006-02-24 | 204 | 212 | 204 | 212 | 86,000 | 1,060 |
| 2006-02-23 | 194 | 206 | 194 | 204 | 159,000 | 1,020 |
| 2006-02-22 | 190 | 196 | 188 | 192 | 467,000 | 960 |
| 2006-02-21 | 187 | 201 | 187 | 195 | 220,000 | 975 |
| 2006-02-20 | 208 | 209 | 186 | 187 | 281,000 | 935 |
| 2006-02-17 | 216 | 218 | 203 | 216 | 133,000 | 1,080 |
| 2006-02-16 | 227 | 227 | 220 | 223 | 92,000 | 1,115 |
| 2006-02-15 | 226 | 229 | 225 | 225 | 64,000 | 1,125 |
| 2006-02-14 | 224 | 229 | 214 | 229 | 199,000 | 1,145 |
| 2006-02-13 | 230 | 233 | 220 | 233 | 394,000 | 1,165 |
| 2006-02-10 | 242 | 242 | 235 | 237 | 192,000 | 1,185 |
| 2006-02-09 | 240 | 243 | 236 | 241 | 350,000 | 1,205 |
| 2006-02-08 | 247 | 247 | 241 | 242 | 73,000 | 1,210 |
| 2006-02-07 | 239 | 245 | 238 | 244 | 128,000 | 1,220 |
| 2006-02-06 | 244 | 244 | 238 | 238 | 83,000 | 1,190 |
| 2006-02-03 | 241 | 242 | 239 | 242 | 30,000 | 1,210 |
| 2006-02-02 | 237 | 242 | 237 | 242 | 50,000 | 1,210 |
| 2006-02-01 | 244 | 246 | 239 | 239 | 136,000 | 1,195 |
| 2006-01-31 | 244 | 246 | 243 | 243 | 52,000 | 1,215 |
| 2006-01-30 | 249 | 249 | 245 | 246 | 103,000 | 1,230 |
| 2006-01-27 | 245 | 247 | 242 | 247 | 105,000 | 1,235 |
| 2006-01-26 | 235 | 243 | 235 | 240 | 84,000 | 1,200 |
| 2006-01-25 | 242 | 242 | 234 | 234 | 127,000 | 1,170 |
| 2006-01-24 | 235 | 240 | 234 | 240 | 122,000 | 1,200 |
| 2006-01-23 | 234 | 234 | 228 | 230 | 162,000 | 1,150 |
| 2006-01-20 | 241 | 245 | 237 | 241 | 179,000 | 1,205 |
| 2006-01-19 | 230 | 247 | 228 | 240 | 296,000 | 1,200 |
| 2006-01-18 | 245 | 245 | 220 | 228 | 452,000 | 1,140 |
| 2006-01-17 | 262 | 272 | 247 | 250 | 512,000 | 1,250 |
| 2006-01-16 | 256 | 267 | 256 | 267 | 577,000 | 1,335 |
| 2006-01-13 | 255 | 258 | 252 | 255 | 439,000 | 1,275 |
| 2006-01-12 | 250 | 252 | 245 | 252 | 199,000 | 1,260 |
| 2006-01-11 | 255 | 256 | 245 | 246 | 556,000 | 1,230 |
| 2006-01-10 | 238 | 254 | 238 | 250 | 725,000 | 1,250 |
| 2006-01-06 | 239 | 239 | 236 | 236 | 164,000 | 1,180 |
| 2006-01-05 | 240 | 240 | 233 | 237 | 174,000 | 1,185 |
| 2006-01-04 | 235 | 236 | 233 | 236 | 94,000 | 1,180 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
