8085 ナラサキ産業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 62 | 64 | 62 | 63 | 10,000 | 315 |
| 2008-12-29 | 61 | 64 | 61 | 62 | 69,000 | 310 |
| 2008-12-26 | 62 | 63 | 60 | 62 | 44,000 | 310 |
| 2008-12-25 | 65 | 65 | 61 | 61 | 32,000 | 305 |
| 2008-12-24 | 63 | 63 | 60 | 61 | 62,000 | 305 |
| 2008-12-22 | 62 | 63 | 62 | 62 | 13,000 | 310 |
| 2008-12-19 | 64 | 65 | 63 | 63 | 35,000 | 315 |
| 2008-12-18 | 65 | 65 | 60 | 62 | 63,000 | 310 |
| 2008-12-17 | 64 | 66 | 64 | 65 | 23,000 | 325 |
| 2008-12-16 | 64 | 65 | 64 | 64 | 20,000 | 320 |
| 2008-12-15 | 63 | 65 | 63 | 65 | 25,000 | 325 |
| 2008-12-12 | 65 | 65 | 63 | 63 | 18,000 | 315 |
| 2008-12-11 | 66 | 66 | 64 | 65 | 8,000 | 325 |
| 2008-12-10 | 68 | 68 | 65 | 65 | 60,000 | 325 |
| 2008-12-09 | 64 | 64 | 62 | 63 | 17,000 | 315 |
| 2008-12-08 | 63 | 63 | 62 | 63 | 16,000 | 315 |
| 2008-12-05 | 63 | 63 | 62 | 62 | 9,000 | 310 |
| 2008-12-04 | 64 | 65 | 62 | 65 | 20,000 | 325 |
| 2008-12-03 | 63 | 64 | 63 | 63 | 29,000 | 315 |
| 2008-12-02 | 65 | 65 | 62 | 62 | 73,000 | 310 |
| 2008-12-01 | 67 | 67 | 66 | 66 | 8,000 | 330 |
| 2008-11-28 | 69 | 69 | 66 | 69 | 23,000 | 345 |
| 2008-11-27 | 70 | 70 | 67 | 68 | 69,000 | 340 |
| 2008-11-26 | 67 | 67 | 65 | 66 | 67,000 | 330 |
| 2008-11-25 | 67 | 67 | 66 | 66 | 71,000 | 330 |
| 2008-11-21 | 59 | 64 | 58 | 64 | 29,000 | 320 |
| 2008-11-20 | 60 | 61 | 59 | 60 | 43,000 | 300 |
| 2008-11-19 | 67 | 67 | 60 | 61 | 126,000 | 305 |
| 2008-11-18 | 68 | 68 | 66 | 67 | 17,000 | 335 |
| 2008-11-17 | 69 | 69 | 64 | 67 | 124,000 | 335 |
| 2008-11-14 | 72 | 72 | 70 | 70 | 20,000 | 350 |
| 2008-11-13 | 69 | 73 | 68 | 70 | 27,000 | 350 |
| 2008-11-12 | 74 | 74 | 69 | 71 | 47,000 | 355 |
| 2008-11-11 | 72 | 72 | 71 | 72 | 14,000 | 360 |
| 2008-11-10 | 73 | 74 | 72 | 72 | 22,000 | 360 |
| 2008-11-07 | 72 | 72 | 69 | 72 | 29,000 | 360 |
| 2008-11-06 | 76 | 76 | 73 | 74 | 48,000 | 370 |
| 2008-11-05 | 75 | 79 | 74 | 79 | 95,000 | 395 |
| 2008-11-04 | 72 | 75 | 71 | 73 | 24,000 | 365 |
| 2008-10-31 | 74 | 74 | 71 | 74 | 14,000 | 370 |
| 2008-10-30 | 71 | 75 | 65 | 75 | 44,000 | 375 |
| 2008-10-29 | 69 | 70 | 67 | 69 | 45,000 | 345 |
| 2008-10-28 | 62 | 65 | 60 | 65 | 42,000 | 325 |
| 2008-10-27 | 69 | 69 | 65 | 69 | 39,000 | 345 |
| 2008-10-24 | 69 | 73 | 67 | 73 | 26,000 | 365 |
| 2008-10-23 | 73 | 73 | 66 | 72 | 106,000 | 360 |
| 2008-10-22 | 76 | 77 | 74 | 76 | 54,000 | 380 |
| 2008-10-21 | 73 | 76 | 71 | 76 | 49,000 | 380 |
| 2008-10-20 | 67 | 70 | 66 | 70 | 28,000 | 350 |
| 2008-10-17 | 67 | 68 | 66 | 67 | 32,000 | 335 |
| 2008-10-16 | 67 | 68 | 66 | 66 | 51,000 | 330 |
| 2008-10-15 | 71 | 73 | 69 | 73 | 56,000 | 365 |
| 2008-10-14 | 68 | 75 | 68 | 75 | 65,000 | 375 |
| 2008-10-10 | 62 | 62 | 56 | 60 | 149,000 | 300 |
| 2008-10-09 | 61 | 65 | 61 | 64 | 58,000 | 320 |
| 2008-10-08 | 62 | 64 | 58 | 60 | 205,000 | 300 |
| 2008-10-07 | 57 | 72 | 57 | 72 | 228,000 | 360 |
| 2008-10-06 | 76 | 77 | 66 | 77 | 150,000 | 385 |
| 2008-10-03 | 80 | 83 | 77 | 83 | 39,000 | 415 |
| 2008-10-02 | 90 | 90 | 74 | 80 | 74,000 | 400 |
| 2008-10-01 | 92 | 92 | 86 | 90 | 18,000 | 450 |
| 2008-09-30 | 79 | 94 | 79 | 94 | 26,000 | 470 |
| 2008-09-29 | 96 | 96 | 90 | 94 | 5,000 | 470 |
| 2008-09-26 | 97 | 97 | 96 | 96 | 7,000 | 480 |
| 2008-09-25 | 93 | 97 | 91 | 97 | 20,000 | 485 |
| 2008-09-24 | 97 | 97 | 93 | 96 | 52,000 | 480 |
| 2008-09-22 | 96 | 98 | 91 | 98 | 40,000 | 490 |
| 2008-09-19 | 84 | 93 | 83 | 92 | 126,000 | 460 |
| 2008-09-18 | 83 | 85 | 83 | 83 | 45,000 | 415 |
| 2008-09-17 | 82 | 86 | 82 | 86 | 32,000 | 430 |
| 2008-09-16 | 78 | 79 | 77 | 77 | 58,000 | 385 |
| 2008-09-12 | 84 | 84 | 83 | 84 | 23,000 | 420 |
| 2008-09-11 | 84 | 85 | 83 | 83 | 22,000 | 415 |
| 2008-09-10 | 83 | 85 | 83 | 84 | 40,000 | 420 |
| 2008-09-09 | 86 | 86 | 85 | 85 | 20,000 | 425 |
| 2008-09-08 | 83 | 90 | 83 | 89 | 26,000 | 445 |
| 2008-09-05 | 85 | 88 | 82 | 88 | 24,000 | 440 |
| 2008-09-04 | 91 | 91 | 85 | 90 | 88,000 | 450 |
| 2008-09-03 | 97 | 97 | 92 | 92 | 46,000 | 460 |
| 2008-09-02 | 95 | 99 | 94 | 97 | 122,000 | 485 |
| 2008-09-01 | 96 | 99 | 94 | 96 | 112,000 | 480 |
| 2008-08-29 | 93 | 95 | 92 | 93 | 28,000 | 465 |
| 2008-08-28 | 90 | 94 | 88 | 94 | 62,000 | 470 |
| 2008-08-27 | 91 | 91 | 90 | 90 | 20,000 | 450 |
| 2008-08-26 | 92 | 92 | 91 | 91 | 8,000 | 455 |
| 2008-08-25 | 97 | 97 | 94 | 95 | 20,000 | 475 |
| 2008-08-22 | 92 | 92 | 87 | 91 | 70,000 | 455 |
| 2008-08-21 | 93 | 96 | 91 | 95 | 36,000 | 475 |
| 2008-08-20 | 96 | 96 | 90 | 93 | 59,000 | 465 |
| 2008-08-19 | 98 | 98 | 94 | 98 | 25,000 | 490 |
| 2008-08-18 | 99 | 99 | 98 | 99 | 19,000 | 495 |
| 2008-08-15 | 102 | 102 | 100 | 100 | 13,000 | 500 |
| 2008-08-14 | 98 | 100 | 98 | 100 | 8,000 | 500 |
| 2008-08-13 | 101 | 101 | 99 | 99 | 56,000 | 495 |
| 2008-08-12 | 102 | 102 | 100 | 101 | 32,000 | 505 |
| 2008-08-11 | 103 | 103 | 101 | 102 | 24,000 | 510 |
| 2008-08-08 | 104 | 104 | 102 | 102 | 62,000 | 510 |
| 2008-08-07 | 107 | 108 | 105 | 106 | 25,000 | 530 |
| 2008-08-06 | 107 | 107 | 105 | 106 | 32,000 | 530 |
| 2008-08-05 | 109 | 109 | 103 | 107 | 64,000 | 535 |
| 2008-08-04 | 112 | 113 | 107 | 113 | 28,000 | 565 |
| 2008-08-01 | 115 | 115 | 110 | 112 | 25,000 | 560 |
| 2008-07-31 | 116 | 119 | 115 | 116 | 10,000 | 580 |
| 2008-07-30 | 117 | 117 | 116 | 116 | 4,000 | 580 |
| 2008-07-29 | 116 | 116 | 115 | 115 | 10,000 | 575 |
| 2008-07-28 | 122 | 122 | 117 | 118 | 41,000 | 590 |
| 2008-07-25 | 118 | 120 | 117 | 118 | 79,000 | 590 |
| 2008-07-24 | 112 | 122 | 112 | 116 | 89,000 | 580 |
| 2008-07-23 | 107 | 112 | 107 | 110 | 97,000 | 550 |
| 2008-07-22 | 112 | 112 | 109 | 110 | 18,000 | 550 |
| 2008-07-18 | 112 | 113 | 108 | 112 | 47,000 | 560 |
| 2008-07-17 | 111 | 115 | 111 | 113 | 22,000 | 565 |
| 2008-07-16 | 115 | 115 | 110 | 111 | 27,000 | 555 |
| 2008-07-15 | 121 | 123 | 111 | 114 | 91,000 | 570 |
| 2008-07-14 | 123 | 125 | 122 | 124 | 28,000 | 620 |
| 2008-07-11 | 124 | 126 | 124 | 126 | 40,000 | 630 |
| 2008-07-10 | 120 | 124 | 119 | 124 | 52,000 | 620 |
| 2008-07-09 | 118 | 124 | 117 | 123 | 41,000 | 615 |
| 2008-07-08 | 120 | 121 | 117 | 118 | 56,000 | 590 |
| 2008-07-07 | 120 | 120 | 116 | 119 | 82,000 | 595 |
| 2008-07-04 | 124 | 124 | 121 | 122 | 39,000 | 610 |
| 2008-07-03 | 127 | 127 | 121 | 124 | 51,000 | 620 |
| 2008-07-02 | 133 | 133 | 126 | 127 | 106,000 | 635 |
| 2008-07-01 | 135 | 139 | 132 | 132 | 108,000 | 660 |
| 2008-06-30 | 133 | 141 | 131 | 136 | 256,000 | 680 |
| 2008-06-27 | 129 | 134 | 128 | 129 | 101,000 | 645 |
| 2008-06-26 | 129 | 136 | 127 | 134 | 140,000 | 670 |
| 2008-06-25 | 129 | 129 | 125 | 128 | 40,000 | 640 |
| 2008-06-24 | 127 | 128 | 126 | 127 | 21,000 | 635 |
| 2008-06-23 | 127 | 128 | 127 | 128 | 12,000 | 640 |
| 2008-06-20 | 127 | 129 | 125 | 129 | 22,000 | 645 |
| 2008-06-19 | 129 | 130 | 125 | 129 | 52,000 | 645 |
| 2008-06-18 | 128 | 130 | 127 | 129 | 46,000 | 645 |
| 2008-06-17 | 128 | 128 | 127 | 127 | 18,000 | 635 |
| 2008-06-16 | 129 | 129 | 128 | 128 | 9,000 | 640 |
| 2008-06-13 | 128 | 131 | 126 | 128 | 32,000 | 640 |
| 2008-06-12 | 129 | 130 | 126 | 130 | 16,000 | 650 |
| 2008-06-11 | 130 | 131 | 129 | 129 | 82,000 | 645 |
| 2008-06-10 | 132 | 132 | 130 | 130 | 4,000 | 650 |
| 2008-06-09 | 129 | 132 | 128 | 132 | 33,000 | 660 |
| 2008-06-06 | 137 | 137 | 133 | 134 | 82,000 | 670 |
| 2008-06-05 | 132 | 133 | 131 | 133 | 28,000 | 665 |
| 2008-06-04 | 128 | 135 | 128 | 135 | 48,000 | 675 |
| 2008-06-03 | 126 | 128 | 126 | 127 | 18,000 | 635 |
| 2008-06-02 | 128 | 128 | 126 | 127 | 5,000 | 635 |
| 2008-05-30 | 126 | 128 | 125 | 128 | 16,000 | 640 |
| 2008-05-29 | 127 | 127 | 125 | 126 | 14,000 | 630 |
| 2008-05-28 | 127 | 128 | 126 | 126 | 40,000 | 630 |
| 2008-05-27 | 127 | 127 | 127 | 127 | 4,000 | 635 |
| 2008-05-26 | 132 | 132 | 129 | 129 | 17,000 | 645 |
| 2008-05-23 | 129 | 129 | 127 | 127 | 19,000 | 635 |
| 2008-05-22 | 127 | 129 | 127 | 129 | 8,000 | 645 |
| 2008-05-21 | 130 | 130 | 130 | 130 | 5,000 | 650 |
| 2008-05-20 | 131 | 131 | 129 | 130 | 51,000 | 650 |
| 2008-05-19 | 129 | 131 | 126 | 131 | 52,000 | 655 |
| 2008-05-16 | 132 | 132 | 128 | 132 | 78,000 | 660 |
| 2008-05-15 | 132 | 151 | 132 | 135 | 245,000 | 675 |
| 2008-05-14 | 130 | 133 | 130 | 133 | 39,000 | 665 |
| 2008-05-13 | 131 | 133 | 131 | 133 | 21,000 | 665 |
| 2008-05-12 | 131 | 131 | 130 | 131 | 11,000 | 655 |
| 2008-05-09 | 133 | 134 | 132 | 132 | 8,000 | 660 |
| 2008-05-08 | 136 | 136 | 132 | 132 | 24,000 | 660 |
| 2008-05-07 | 135 | 138 | 135 | 136 | 67,000 | 680 |
| 2008-05-02 | 139 | 139 | 134 | 137 | 76,000 | 685 |
| 2008-05-01 | 139 | 141 | 135 | 140 | 75,000 | 700 |
| 2008-04-30 | 133 | 142 | 133 | 139 | 90,000 | 695 |
| 2008-04-28 | 135 | 137 | 133 | 136 | 93,000 | 680 |
| 2008-04-25 | 127 | 134 | 126 | 133 | 132,000 | 665 |
| 2008-04-24 | 125 | 127 | 125 | 127 | 13,000 | 635 |
| 2008-04-23 | 127 | 127 | 126 | 127 | 11,000 | 635 |
| 2008-04-22 | 125 | 126 | 122 | 126 | 22,000 | 630 |
| 2008-04-21 | 125 | 125 | 124 | 125 | 15,000 | 625 |
| 2008-04-18 | 122 | 124 | 122 | 123 | 7,000 | 615 |
| 2008-04-17 | 122 | 126 | 122 | 124 | 44,000 | 620 |
| 2008-04-16 | 118 | 122 | 118 | 122 | 20,000 | 610 |
| 2008-04-15 | 118 | 118 | 118 | 118 | 41,000 | 590 |
| 2008-04-14 | 118 | 118 | 118 | 118 | 30,000 | 590 |
| 2008-04-11 | 117 | 119 | 117 | 119 | 32,000 | 595 |
| 2008-04-10 | 120 | 120 | 118 | 118 | 28,000 | 590 |
| 2008-04-09 | 120 | 120 | 119 | 119 | 12,000 | 595 |
| 2008-04-08 | 120 | 120 | 120 | 120 | 2,000 | 600 |
| 2008-04-07 | 124 | 124 | 119 | 124 | 5,000 | 620 |
| 2008-04-04 | 125 | 125 | 125 | 125 | 3,000 | 625 |
| 2008-04-03 | 121 | 123 | 121 | 123 | 11,000 | 615 |
| 2008-04-02 | 120 | 121 | 117 | 119 | 18,000 | 595 |
| 2008-04-01 | 120 | 120 | 118 | 118 | 37,000 | 590 |
| 2008-03-31 | 122 | 122 | 120 | 120 | 7,000 | 600 |
| 2008-03-28 | 125 | 125 | 122 | 123 | 22,000 | 615 |
| 2008-03-27 | 125 | 128 | 123 | 128 | 36,000 | 640 |
| 2008-03-26 | 122 | 129 | 122 | 129 | 7,000 | 645 |
| 2008-03-25 | 130 | 130 | 130 | 130 | 12,000 | 650 |
| 2008-03-24 | 129 | 130 | 124 | 129 | 35,000 | 645 |
| 2008-03-21 | 127 | 127 | 124 | 127 | 13,000 | 635 |
| 2008-03-19 | 127 | 127 | 123 | 127 | 24,000 | 635 |
| 2008-03-18 | 123 | 124 | 117 | 124 | 22,000 | 620 |
| 2008-03-17 | 121 | 125 | 120 | 125 | 17,000 | 625 |
| 2008-03-14 | 125 | 125 | 125 | 125 | 8,000 | 625 |
| 2008-03-13 | 122 | 127 | 122 | 127 | 5,000 | 635 |
| 2008-03-12 | 127 | 127 | 127 | 127 | 8,000 | 635 |
| 2008-03-11 | 123 | 124 | 123 | 124 | 2,000 | 620 |
| 2008-03-10 | 125 | 125 | 120 | 124 | 39,000 | 620 |
| 2008-03-07 | 124 | 127 | 124 | 127 | 20,000 | 635 |
| 2008-03-06 | 125 | 127 | 123 | 127 | 8,000 | 635 |
| 2008-03-05 | 122 | 123 | 121 | 122 | 12,000 | 610 |
| 2008-03-04 | 125 | 125 | 121 | 123 | 23,000 | 615 |
| 2008-03-03 | 126 | 132 | 121 | 132 | 22,000 | 660 |
| 2008-02-29 | 130 | 131 | 130 | 130 | 30,000 | 650 |
| 2008-02-28 | 130 | 133 | 129 | 133 | 20,000 | 665 |
| 2008-02-27 | 133 | 133 | 129 | 133 | 32,000 | 665 |
| 2008-02-26 | 131 | 131 | 128 | 131 | 16,000 | 655 |
| 2008-02-25 | 127 | 129 | 125 | 129 | 27,000 | 645 |
| 2008-02-22 | 123 | 124 | 122 | 124 | 12,000 | 620 |
| 2008-02-21 | 125 | 126 | 123 | 125 | 16,000 | 625 |
| 2008-02-20 | 126 | 127 | 125 | 125 | 13,000 | 625 |
| 2008-02-19 | 125 | 125 | 123 | 125 | 19,000 | 625 |
| 2008-02-18 | 125 | 125 | 123 | 125 | 13,000 | 625 |
| 2008-02-15 | 120 | 125 | 120 | 122 | 25,000 | 610 |
| 2008-02-14 | 122 | 123 | 121 | 122 | 17,000 | 610 |
| 2008-02-13 | 120 | 124 | 120 | 124 | 26,000 | 620 |
| 2008-02-12 | 118 | 122 | 118 | 122 | 14,000 | 610 |
| 2008-02-08 | 123 | 125 | 118 | 125 | 26,000 | 625 |
| 2008-02-07 | 120 | 123 | 117 | 123 | 17,000 | 615 |
| 2008-02-06 | 121 | 122 | 119 | 120 | 59,000 | 600 |
| 2008-02-05 | 126 | 126 | 124 | 124 | 81,000 | 620 |
| 2008-02-04 | 130 | 130 | 125 | 125 | 44,000 | 625 |
| 2008-02-01 | 122 | 125 | 122 | 125 | 24,000 | 625 |
| 2008-01-31 | 119 | 123 | 117 | 123 | 28,000 | 615 |
| 2008-01-30 | 122 | 123 | 119 | 119 | 49,000 | 595 |
| 2008-01-29 | 121 | 123 | 118 | 122 | 42,000 | 610 |
| 2008-01-28 | 124 | 124 | 116 | 121 | 47,000 | 605 |
| 2008-01-25 | 119 | 120 | 117 | 119 | 111,000 | 595 |
| 2008-01-24 | 111 | 113 | 111 | 112 | 94,000 | 560 |
| 2008-01-23 | 112 | 113 | 108 | 108 | 77,000 | 540 |
| 2008-01-22 | 103 | 111 | 103 | 107 | 110,000 | 535 |
| 2008-01-21 | 114 | 118 | 111 | 118 | 54,000 | 590 |
| 2008-01-18 | 105 | 124 | 100 | 119 | 166,000 | 595 |
| 2008-01-17 | 110 | 110 | 105 | 109 | 437,000 | 545 |
| 2008-01-16 | 118 | 119 | 108 | 110 | 258,000 | 550 |
| 2008-01-15 | 137 | 137 | 126 | 127 | 435,000 | 635 |
| 2008-01-11 | 142 | 144 | 136 | 144 | 45,000 | 720 |
| 2008-01-10 | 141 | 144 | 138 | 143 | 18,000 | 715 |
| 2008-01-09 | 141 | 142 | 135 | 142 | 76,000 | 710 |
| 2008-01-08 | 143 | 145 | 143 | 145 | 19,000 | 725 |
| 2008-01-07 | 141 | 142 | 139 | 141 | 32,000 | 705 |
| 2008-01-04 | 143 | 143 | 140 | 142 | 23,000 | 710 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
