8085 ナラサキ産業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 145 | 149 | 144 | 149 | 71,000 | 745 |
| 2007-12-27 | 150 | 150 | 147 | 150 | 84,000 | 750 |
| 2007-12-26 | 141 | 145 | 140 | 145 | 33,000 | 725 |
| 2007-12-25 | 141 | 145 | 139 | 139 | 82,000 | 695 |
| 2007-12-21 | 141 | 143 | 136 | 139 | 96,000 | 695 |
| 2007-12-20 | 142 | 148 | 135 | 139 | 161,000 | 695 |
| 2007-12-19 | 145 | 147 | 143 | 143 | 41,000 | 715 |
| 2007-12-18 | 145 | 149 | 145 | 147 | 67,000 | 735 |
| 2007-12-17 | 150 | 150 | 144 | 150 | 76,000 | 750 |
| 2007-12-14 | 154 | 154 | 151 | 152 | 22,000 | 760 |
| 2007-12-13 | 155 | 156 | 152 | 152 | 52,000 | 760 |
| 2007-12-12 | 154 | 155 | 152 | 155 | 41,000 | 775 |
| 2007-12-11 | 155 | 156 | 154 | 156 | 54,000 | 780 |
| 2007-12-10 | 156 | 156 | 155 | 155 | 35,000 | 775 |
| 2007-12-07 | 153 | 156 | 153 | 154 | 50,000 | 770 |
| 2007-12-06 | 154 | 154 | 149 | 151 | 55,000 | 755 |
| 2007-12-05 | 150 | 154 | 150 | 153 | 48,000 | 765 |
| 2007-12-04 | 153 | 153 | 151 | 151 | 73,000 | 755 |
| 2007-12-03 | 158 | 158 | 154 | 156 | 31,000 | 780 |
| 2007-11-30 | 156 | 158 | 154 | 158 | 52,000 | 790 |
| 2007-11-29 | 153 | 158 | 153 | 157 | 41,000 | 785 |
| 2007-11-28 | 151 | 153 | 146 | 153 | 55,000 | 765 |
| 2007-11-27 | 144 | 150 | 144 | 150 | 21,000 | 750 |
| 2007-11-26 | 146 | 149 | 144 | 149 | 58,000 | 745 |
| 2007-11-22 | 145 | 145 | 140 | 145 | 101,000 | 725 |
| 2007-11-21 | 153 | 153 | 147 | 149 | 46,000 | 745 |
| 2007-11-20 | 149 | 157 | 141 | 157 | 113,000 | 785 |
| 2007-11-19 | 156 | 157 | 151 | 155 | 84,000 | 775 |
| 2007-11-16 | 154 | 157 | 152 | 155 | 61,000 | 775 |
| 2007-11-15 | 155 | 159 | 153 | 157 | 213,000 | 785 |
| 2007-11-14 | 156 | 157 | 150 | 152 | 271,000 | 760 |
| 2007-11-13 | 147 | 156 | 138 | 146 | 768,000 | 730 |
| 2007-11-12 | 171 | 172 | 163 | 172 | 41,000 | 860 |
| 2007-11-09 | 176 | 176 | 172 | 176 | 19,000 | 880 |
| 2007-11-08 | 173 | 180 | 165 | 180 | 101,000 | 900 |
| 2007-11-07 | 183 | 183 | 177 | 183 | 16,000 | 915 |
| 2007-11-06 | 184 | 184 | 179 | 183 | 9,000 | 915 |
| 2007-11-05 | 185 | 185 | 180 | 180 | 22,000 | 900 |
| 2007-11-02 | 182 | 186 | 182 | 186 | 13,000 | 930 |
| 2007-11-01 | 188 | 188 | 185 | 185 | 30,000 | 925 |
| 2007-10-31 | 188 | 188 | 184 | 187 | 31,000 | 935 |
| 2007-10-30 | 190 | 190 | 185 | 190 | 74,000 | 950 |
| 2007-10-29 | 195 | 203 | 191 | 191 | 51,000 | 955 |
| 2007-10-26 | 195 | 196 | 190 | 196 | 18,000 | 980 |
| 2007-10-25 | 197 | 197 | 189 | 197 | 25,000 | 985 |
| 2007-10-24 | 196 | 196 | 191 | 191 | 16,000 | 955 |
| 2007-10-23 | 192 | 196 | 192 | 196 | 8,000 | 980 |
| 2007-10-22 | 195 | 195 | 190 | 191 | 30,000 | 955 |
| 2007-10-19 | 197 | 198 | 197 | 198 | 10,000 | 990 |
| 2007-10-18 | 200 | 200 | 198 | 200 | 32,000 | 1,000 |
| 2007-10-17 | 204 | 204 | 198 | 198 | 67,000 | 990 |
| 2007-10-16 | 204 | 207 | 203 | 205 | 86,000 | 1,025 |
| 2007-10-15 | 199 | 206 | 199 | 206 | 135,000 | 1,030 |
| 2007-10-12 | 196 | 199 | 196 | 198 | 93,000 | 990 |
| 2007-10-11 | 192 | 197 | 192 | 195 | 84,000 | 975 |
| 2007-10-10 | 195 | 195 | 190 | 193 | 31,000 | 965 |
| 2007-10-09 | 187 | 194 | 187 | 193 | 94,000 | 965 |
| 2007-10-05 | 186 | 186 | 183 | 183 | 41,000 | 915 |
| 2007-10-04 | 185 | 187 | 185 | 185 | 12,000 | 925 |
| 2007-10-03 | 184 | 187 | 184 | 187 | 31,000 | 935 |
| 2007-10-02 | 190 | 190 | 182 | 184 | 53,000 | 920 |
| 2007-10-01 | 184 | 187 | 184 | 186 | 51,000 | 930 |
| 2007-09-28 | 190 | 192 | 187 | 188 | 14,000 | 940 |
| 2007-09-27 | 186 | 192 | 186 | 192 | 72,000 | 960 |
| 2007-09-26 | 180 | 187 | 180 | 186 | 47,000 | 930 |
| 2007-09-25 | 179 | 182 | 179 | 182 | 40,000 | 910 |
| 2007-09-21 | 178 | 182 | 176 | 182 | 20,000 | 910 |
| 2007-09-20 | 179 | 182 | 178 | 182 | 13,000 | 910 |
| 2007-09-19 | 178 | 180 | 176 | 179 | 37,000 | 895 |
| 2007-09-18 | 177 | 181 | 174 | 178 | 29,000 | 890 |
| 2007-09-14 | 176 | 184 | 174 | 184 | 24,000 | 920 |
| 2007-09-13 | 175 | 184 | 173 | 181 | 65,000 | 905 |
| 2007-09-12 | 183 | 183 | 176 | 180 | 33,000 | 900 |
| 2007-09-11 | 181 | 184 | 180 | 181 | 39,000 | 905 |
| 2007-09-10 | 175 | 188 | 175 | 188 | 28,000 | 940 |
| 2007-09-07 | 183 | 185 | 179 | 185 | 22,000 | 925 |
| 2007-09-06 | 183 | 185 | 182 | 185 | 9,000 | 925 |
| 2007-09-05 | 189 | 189 | 180 | 187 | 46,000 | 935 |
| 2007-09-04 | 187 | 188 | 184 | 188 | 31,000 | 940 |
| 2007-09-03 | 186 | 186 | 183 | 186 | 11,000 | 930 |
| 2007-08-31 | 178 | 187 | 178 | 187 | 15,000 | 935 |
| 2007-08-30 | 183 | 185 | 177 | 178 | 27,000 | 890 |
| 2007-08-29 | 180 | 183 | 178 | 181 | 54,000 | 905 |
| 2007-08-28 | 189 | 189 | 183 | 189 | 28,000 | 945 |
| 2007-08-27 | 187 | 189 | 181 | 189 | 37,000 | 945 |
| 2007-08-24 | 184 | 186 | 180 | 185 | 47,000 | 925 |
| 2007-08-23 | 177 | 189 | 176 | 189 | 68,000 | 945 |
| 2007-08-22 | 175 | 179 | 173 | 179 | 24,000 | 895 |
| 2007-08-21 | 170 | 176 | 170 | 176 | 42,000 | 880 |
| 2007-08-20 | 174 | 176 | 168 | 168 | 89,000 | 840 |
| 2007-08-17 | 184 | 184 | 161 | 162 | 153,000 | 810 |
| 2007-08-16 | 187 | 187 | 181 | 185 | 54,000 | 925 |
| 2007-08-15 | 187 | 192 | 185 | 192 | 129,000 | 960 |
| 2007-08-14 | 189 | 197 | 187 | 197 | 21,000 | 985 |
| 2007-08-13 | 192 | 197 | 188 | 192 | 47,000 | 960 |
| 2007-08-10 | 194 | 199 | 190 | 192 | 101,000 | 960 |
| 2007-08-09 | 200 | 205 | 191 | 204 | 175,000 | 1,020 |
| 2007-08-08 | 205 | 205 | 200 | 201 | 74,000 | 1,005 |
| 2007-08-07 | 212 | 212 | 205 | 205 | 79,000 | 1,025 |
| 2007-08-06 | 206 | 213 | 202 | 213 | 164,000 | 1,065 |
| 2007-08-03 | 211 | 214 | 209 | 209 | 14,000 | 1,045 |
| 2007-08-02 | 209 | 211 | 207 | 210 | 74,000 | 1,050 |
| 2007-08-01 | 207 | 209 | 204 | 207 | 263,000 | 1,035 |
| 2007-07-31 | 206 | 218 | 205 | 208 | 167,000 | 1,040 |
| 2007-07-30 | 203 | 205 | 199 | 204 | 49,000 | 1,020 |
| 2007-07-27 | 201 | 210 | 200 | 205 | 82,000 | 1,025 |
| 2007-07-26 | 206 | 220 | 206 | 208 | 140,000 | 1,040 |
| 2007-07-25 | 206 | 209 | 202 | 209 | 68,000 | 1,045 |
| 2007-07-24 | 207 | 209 | 205 | 205 | 11,000 | 1,025 |
| 2007-07-23 | 207 | 210 | 205 | 210 | 19,000 | 1,050 |
| 2007-07-20 | 216 | 218 | 207 | 213 | 109,000 | 1,065 |
| 2007-07-19 | 214 | 216 | 213 | 216 | 31,000 | 1,080 |
| 2007-07-18 | 222 | 222 | 210 | 216 | 100,000 | 1,080 |
| 2007-07-17 | 219 | 225 | 219 | 221 | 72,000 | 1,105 |
| 2007-07-13 | 225 | 225 | 219 | 221 | 69,000 | 1,105 |
| 2007-07-12 | 226 | 226 | 217 | 225 | 70,000 | 1,125 |
| 2007-07-11 | 220 | 227 | 216 | 223 | 151,000 | 1,115 |
| 2007-07-10 | 226 | 230 | 218 | 222 | 275,000 | 1,110 |
| 2007-07-09 | 211 | 225 | 210 | 223 | 305,000 | 1,115 |
| 2007-07-06 | 211 | 211 | 207 | 209 | 66,000 | 1,045 |
| 2007-07-05 | 209 | 214 | 207 | 209 | 83,000 | 1,045 |
| 2007-07-04 | 212 | 212 | 208 | 211 | 47,000 | 1,055 |
| 2007-07-03 | 212 | 215 | 209 | 211 | 99,000 | 1,055 |
| 2007-07-02 | 208 | 212 | 206 | 212 | 47,000 | 1,060 |
| 2007-06-29 | 205 | 212 | 205 | 208 | 67,000 | 1,040 |
| 2007-06-28 | 202 | 210 | 201 | 207 | 51,000 | 1,035 |
| 2007-06-27 | 206 | 209 | 200 | 201 | 118,000 | 1,005 |
| 2007-06-26 | 215 | 215 | 204 | 210 | 143,000 | 1,050 |
| 2007-06-25 | 219 | 219 | 212 | 217 | 102,000 | 1,085 |
| 2007-06-22 | 217 | 225 | 214 | 221 | 163,000 | 1,105 |
| 2007-06-21 | 214 | 217 | 211 | 216 | 81,000 | 1,080 |
| 2007-06-20 | 214 | 219 | 214 | 217 | 103,000 | 1,085 |
| 2007-06-19 | 225 | 230 | 215 | 218 | 179,000 | 1,090 |
| 2007-06-18 | 222 | 231 | 217 | 230 | 160,000 | 1,150 |
| 2007-06-15 | 215 | 223 | 210 | 222 | 112,000 | 1,110 |
| 2007-06-14 | 212 | 214 | 209 | 212 | 64,000 | 1,060 |
| 2007-06-13 | 212 | 215 | 205 | 215 | 173,000 | 1,075 |
| 2007-06-12 | 221 | 224 | 209 | 217 | 211,000 | 1,085 |
| 2007-06-11 | 237 | 238 | 222 | 226 | 192,000 | 1,130 |
| 2007-06-08 | 228 | 234 | 228 | 234 | 130,000 | 1,170 |
| 2007-06-07 | 232 | 237 | 222 | 237 | 364,000 | 1,185 |
| 2007-06-06 | 245 | 249 | 226 | 238 | 878,000 | 1,190 |
| 2007-06-05 | 224 | 252 | 222 | 242 | 2,781,000 | 1,210 |
| 2007-06-04 | 195 | 209 | 194 | 207 | 633,000 | 1,035 |
| 2007-06-01 | 190 | 195 | 190 | 191 | 334,000 | 955 |
| 2007-05-31 | 180 | 188 | 179 | 187 | 186,000 | 935 |
| 2007-05-30 | 179 | 182 | 179 | 180 | 42,000 | 900 |
| 2007-05-29 | 180 | 182 | 179 | 181 | 73,000 | 905 |
| 2007-05-28 | 180 | 182 | 180 | 180 | 37,000 | 900 |
| 2007-05-25 | 183 | 183 | 178 | 180 | 87,000 | 900 |
| 2007-05-24 | 186 | 186 | 183 | 183 | 55,000 | 915 |
| 2007-05-23 | 188 | 190 | 184 | 186 | 114,000 | 930 |
| 2007-05-22 | 186 | 190 | 184 | 188 | 193,000 | 940 |
| 2007-05-21 | 180 | 189 | 177 | 186 | 279,000 | 930 |
| 2007-05-18 | 176 | 177 | 174 | 175 | 33,000 | 875 |
| 2007-05-17 | 177 | 180 | 177 | 177 | 14,000 | 885 |
| 2007-05-16 | 179 | 179 | 175 | 177 | 54,000 | 885 |
| 2007-05-15 | 179 | 180 | 178 | 180 | 23,000 | 900 |
| 2007-05-14 | 182 | 183 | 178 | 178 | 84,000 | 890 |
| 2007-05-11 | 180 | 181 | 180 | 180 | 48,000 | 900 |
| 2007-05-10 | 183 | 186 | 180 | 183 | 98,000 | 915 |
| 2007-05-09 | 179 | 180 | 179 | 180 | 19,000 | 900 |
| 2007-05-08 | 183 | 183 | 179 | 182 | 33,000 | 910 |
| 2007-05-07 | 183 | 184 | 180 | 183 | 55,000 | 915 |
| 2007-05-02 | 176 | 182 | 176 | 182 | 44,000 | 910 |
| 2007-05-01 | 176 | 178 | 173 | 177 | 81,000 | 885 |
| 2007-04-27 | 175 | 178 | 175 | 178 | 26,000 | 890 |
| 2007-04-26 | 175 | 176 | 174 | 176 | 24,000 | 880 |
| 2007-04-25 | 177 | 177 | 172 | 177 | 58,000 | 885 |
| 2007-04-24 | 176 | 177 | 173 | 177 | 58,000 | 885 |
| 2007-04-23 | 176 | 178 | 175 | 176 | 17,000 | 880 |
| 2007-04-20 | 174 | 176 | 174 | 175 | 14,000 | 875 |
| 2007-04-19 | 173 | 176 | 172 | 174 | 24,000 | 870 |
| 2007-04-18 | 174 | 175 | 173 | 175 | 18,000 | 875 |
| 2007-04-17 | 179 | 179 | 174 | 175 | 36,000 | 875 |
| 2007-04-16 | 178 | 179 | 177 | 177 | 22,000 | 885 |
| 2007-04-13 | 178 | 180 | 175 | 179 | 73,000 | 895 |
| 2007-04-12 | 177 | 179 | 177 | 179 | 17,000 | 895 |
| 2007-04-11 | 181 | 181 | 178 | 178 | 46,000 | 890 |
| 2007-04-10 | 180 | 181 | 180 | 180 | 10,000 | 900 |
| 2007-04-09 | 179 | 180 | 179 | 179 | 11,000 | 895 |
| 2007-04-06 | 180 | 180 | 178 | 179 | 14,000 | 895 |
| 2007-04-05 | 178 | 180 | 178 | 180 | 15,000 | 900 |
| 2007-04-04 | 179 | 182 | 179 | 180 | 38,000 | 900 |
| 2007-04-03 | 180 | 180 | 176 | 176 | 97,000 | 880 |
| 2007-04-02 | 186 | 186 | 180 | 181 | 52,000 | 905 |
| 2007-03-30 | 187 | 187 | 184 | 185 | 52,000 | 925 |
| 2007-03-29 | 187 | 187 | 186 | 186 | 37,000 | 930 |
| 2007-03-28 | 190 | 190 | 188 | 189 | 10,000 | 945 |
| 2007-03-27 | 191 | 191 | 190 | 190 | 3,000 | 950 |
| 2007-03-26 | 192 | 193 | 192 | 192 | 56,000 | 960 |
| 2007-03-23 | 192 | 192 | 190 | 191 | 37,000 | 955 |
| 2007-03-22 | 192 | 193 | 192 | 192 | 30,000 | 960 |
| 2007-03-20 | 191 | 192 | 190 | 190 | 14,000 | 950 |
| 2007-03-19 | 189 | 190 | 188 | 190 | 38,000 | 950 |
| 2007-03-16 | 192 | 192 | 189 | 190 | 26,000 | 950 |
| 2007-03-15 | 194 | 194 | 190 | 191 | 63,000 | 955 |
| 2007-03-14 | 194 | 195 | 188 | 192 | 95,000 | 960 |
| 2007-03-13 | 200 | 201 | 199 | 199 | 90,000 | 995 |
| 2007-03-12 | 195 | 198 | 195 | 198 | 42,000 | 990 |
| 2007-03-09 | 196 | 198 | 192 | 194 | 32,000 | 970 |
| 2007-03-08 | 189 | 195 | 189 | 193 | 32,000 | 965 |
| 2007-03-07 | 192 | 196 | 189 | 189 | 71,000 | 945 |
| 2007-03-06 | 180 | 192 | 180 | 192 | 74,000 | 960 |
| 2007-03-05 | 194 | 194 | 183 | 183 | 96,000 | 915 |
| 2007-03-02 | 191 | 196 | 189 | 195 | 92,000 | 975 |
| 2007-03-01 | 198 | 203 | 194 | 196 | 97,000 | 980 |
| 2007-02-28 | 179 | 198 | 179 | 198 | 354,000 | 990 |
| 2007-02-27 | 216 | 218 | 208 | 211 | 122,000 | 1,055 |
| 2007-02-26 | 219 | 219 | 214 | 215 | 297,000 | 1,075 |
| 2007-02-23 | 195 | 212 | 195 | 212 | 616,000 | 1,060 |
| 2007-02-22 | 187 | 193 | 185 | 192 | 164,000 | 960 |
| 2007-02-21 | 187 | 189 | 187 | 188 | 72,000 | 940 |
| 2007-02-20 | 188 | 189 | 186 | 189 | 23,000 | 945 |
| 2007-02-19 | 187 | 188 | 186 | 188 | 28,000 | 940 |
| 2007-02-16 | 189 | 189 | 187 | 187 | 30,000 | 935 |
| 2007-02-15 | 191 | 192 | 189 | 190 | 48,000 | 950 |
| 2007-02-14 | 193 | 193 | 191 | 191 | 73,000 | 955 |
| 2007-02-13 | 186 | 191 | 185 | 191 | 111,000 | 955 |
| 2007-02-09 | 186 | 186 | 182 | 186 | 25,000 | 930 |
| 2007-02-08 | 189 | 189 | 186 | 186 | 33,000 | 930 |
| 2007-02-07 | 190 | 190 | 188 | 189 | 86,000 | 945 |
| 2007-02-06 | 190 | 194 | 189 | 190 | 98,000 | 950 |
| 2007-02-05 | 192 | 194 | 186 | 189 | 78,000 | 945 |
| 2007-02-02 | 194 | 194 | 191 | 191 | 46,000 | 955 |
| 2007-02-01 | 187 | 194 | 186 | 193 | 419,000 | 965 |
| 2007-01-31 | 188 | 188 | 186 | 187 | 17,000 | 935 |
| 2007-01-30 | 189 | 189 | 188 | 188 | 11,000 | 940 |
| 2007-01-29 | 188 | 189 | 187 | 189 | 29,000 | 945 |
| 2007-01-26 | 190 | 192 | 187 | 192 | 43,000 | 960 |
| 2007-01-25 | 196 | 196 | 189 | 194 | 40,000 | 970 |
| 2007-01-24 | 197 | 197 | 193 | 193 | 65,000 | 965 |
| 2007-01-23 | 190 | 195 | 190 | 192 | 51,000 | 960 |
| 2007-01-22 | 194 | 197 | 191 | 192 | 55,000 | 960 |
| 2007-01-19 | 188 | 193 | 187 | 193 | 115,000 | 965 |
| 2007-01-18 | 185 | 188 | 184 | 188 | 35,000 | 940 |
| 2007-01-17 | 183 | 185 | 183 | 185 | 26,000 | 925 |
| 2007-01-16 | 184 | 185 | 184 | 184 | 37,000 | 920 |
| 2007-01-15 | 183 | 190 | 182 | 183 | 59,000 | 915 |
| 2007-01-12 | 179 | 180 | 179 | 180 | 32,000 | 900 |
| 2007-01-11 | 178 | 178 | 175 | 178 | 25,000 | 890 |
| 2007-01-10 | 175 | 177 | 175 | 177 | 5,000 | 885 |
| 2007-01-09 | 176 | 176 | 172 | 174 | 27,000 | 870 |
| 2007-01-05 | 180 | 180 | 176 | 176 | 25,000 | 880 |
| 2007-01-04 | 181 | 181 | 179 | 179 | 11,000 | 895 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
