8085 ナラサキ産業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 83 | 84 | 81 | 82 | 31,000 | 410 |
| 2009-12-29 | 84 | 84 | 84 | 84 | 15,000 | 420 |
| 2009-12-28 | 84 | 87 | 84 | 85 | 56,000 | 425 |
| 2009-12-25 | 86 | 86 | 83 | 84 | 28,000 | 420 |
| 2009-12-24 | 85 | 85 | 83 | 83 | 32,000 | 415 |
| 2009-12-22 | 84 | 86 | 82 | 85 | 46,000 | 425 |
| 2009-12-21 | 84 | 84 | 82 | 83 | 19,000 | 415 |
| 2009-12-18 | 83 | 85 | 83 | 85 | 15,000 | 425 |
| 2009-12-17 | 88 | 88 | 85 | 88 | 25,000 | 440 |
| 2009-12-16 | 81 | 88 | 81 | 86 | 96,000 | 430 |
| 2009-12-15 | 83 | 83 | 80 | 82 | 56,000 | 410 |
| 2009-12-14 | 87 | 87 | 83 | 85 | 29,000 | 425 |
| 2009-12-11 | 93 | 93 | 88 | 89 | 22,000 | 445 |
| 2009-12-10 | 96 | 96 | 83 | 90 | 97,000 | 450 |
| 2009-12-09 | 93 | 95 | 88 | 89 | 101,000 | 445 |
| 2009-12-08 | 97 | 101 | 94 | 98 | 250,000 | 490 |
| 2009-12-07 | 91 | 96 | 87 | 92 | 201,000 | 460 |
| 2009-12-04 | 75 | 83 | 75 | 82 | 104,000 | 410 |
| 2009-12-03 | 77 | 77 | 77 | 77 | 16,000 | 385 |
| 2009-12-02 | 79 | 79 | 76 | 76 | 30,000 | 380 |
| 2009-12-01 | 73 | 76 | 73 | 76 | 12,000 | 380 |
| 2009-11-30 | 71 | 73 | 71 | 73 | 9,000 | 365 |
| 2009-11-27 | 70 | 71 | 70 | 70 | 20,000 | 350 |
| 2009-11-26 | 73 | 74 | 71 | 74 | 28,000 | 370 |
| 2009-11-25 | 82 | 82 | 74 | 76 | 26,000 | 380 |
| 2009-11-24 | 71 | 72 | 71 | 72 | 30,000 | 360 |
| 2009-11-20 | 68 | 72 | 68 | 69 | 26,000 | 345 |
| 2009-11-19 | 73 | 73 | 69 | 70 | 88,000 | 350 |
| 2009-11-18 | 75 | 76 | 71 | 76 | 49,000 | 380 |
| 2009-11-17 | 80 | 80 | 75 | 75 | 24,000 | 375 |
| 2009-11-16 | 81 | 81 | 78 | 78 | 16,000 | 390 |
| 2009-11-13 | 79 | 80 | 75 | 80 | 41,000 | 400 |
| 2009-11-12 | 88 | 88 | 80 | 80 | 45,000 | 400 |
| 2009-11-11 | 86 | 87 | 86 | 87 | 19,000 | 435 |
| 2009-11-10 | 89 | 89 | 85 | 85 | 72,000 | 425 |
| 2009-11-09 | 91 | 91 | 90 | 90 | 17,000 | 450 |
| 2009-11-06 | 90 | 91 | 90 | 91 | 19,000 | 455 |
| 2009-11-05 | 91 | 92 | 90 | 90 | 12,000 | 450 |
| 2009-11-04 | 91 | 91 | 91 | 91 | 12,000 | 455 |
| 2009-11-02 | 92 | 92 | 89 | 91 | 11,000 | 455 |
| 2009-10-30 | 90 | 95 | 90 | 93 | 42,000 | 465 |
| 2009-10-29 | 87 | 90 | 86 | 90 | 64,000 | 450 |
| 2009-10-28 | 95 | 95 | 91 | 92 | 81,000 | 460 |
| 2009-10-27 | 101 | 101 | 97 | 97 | 172,000 | 485 |
| 2009-10-26 | 103 | 103 | 101 | 102 | 47,000 | 510 |
| 2009-10-23 | 104 | 104 | 100 | 102 | 116,000 | 510 |
| 2009-10-22 | 105 | 106 | 104 | 105 | 34,000 | 525 |
| 2009-10-21 | 103 | 106 | 103 | 106 | 18,000 | 530 |
| 2009-10-20 | 104 | 105 | 104 | 105 | 18,000 | 525 |
| 2009-10-19 | 105 | 105 | 104 | 105 | 21,000 | 525 |
| 2009-10-16 | 106 | 106 | 104 | 106 | 34,000 | 530 |
| 2009-10-15 | 103 | 106 | 102 | 104 | 44,000 | 520 |
| 2009-10-14 | 105 | 105 | 101 | 102 | 25,000 | 510 |
| 2009-10-13 | 106 | 106 | 105 | 105 | 10,000 | 525 |
| 2009-10-09 | 103 | 106 | 102 | 106 | 64,000 | 530 |
| 2009-10-08 | 102 | 104 | 102 | 104 | 21,000 | 520 |
| 2009-10-07 | 105 | 105 | 102 | 105 | 23,000 | 525 |
| 2009-10-06 | 102 | 106 | 102 | 103 | 65,000 | 515 |
| 2009-10-05 | 109 | 109 | 103 | 104 | 50,000 | 520 |
| 2009-10-02 | 107 | 109 | 102 | 109 | 124,000 | 545 |
| 2009-10-01 | 109 | 115 | 107 | 112 | 200,000 | 560 |
| 2009-09-30 | 103 | 106 | 103 | 106 | 89,000 | 530 |
| 2009-09-29 | 101 | 103 | 100 | 102 | 81,000 | 510 |
| 2009-09-28 | 105 | 105 | 101 | 101 | 117,000 | 505 |
| 2009-09-25 | 110 | 110 | 106 | 108 | 50,000 | 540 |
| 2009-09-24 | 116 | 116 | 112 | 112 | 43,000 | 560 |
| 2009-09-18 | 111 | 118 | 110 | 112 | 133,000 | 560 |
| 2009-09-17 | 115 | 118 | 110 | 112 | 129,000 | 560 |
| 2009-09-16 | 119 | 121 | 115 | 116 | 68,000 | 580 |
| 2009-09-15 | 124 | 125 | 119 | 120 | 153,000 | 600 |
| 2009-09-14 | 124 | 124 | 119 | 121 | 128,000 | 605 |
| 2009-09-11 | 127 | 127 | 122 | 125 | 136,000 | 625 |
| 2009-09-10 | 120 | 125 | 120 | 125 | 173,000 | 625 |
| 2009-09-09 | 123 | 128 | 120 | 122 | 322,000 | 610 |
| 2009-09-08 | 120 | 120 | 116 | 119 | 133,000 | 595 |
| 2009-09-07 | 122 | 123 | 117 | 120 | 204,000 | 600 |
| 2009-09-04 | 126 | 128 | 120 | 123 | 259,000 | 615 |
| 2009-09-03 | 127 | 132 | 124 | 125 | 318,000 | 625 |
| 2009-09-02 | 128 | 133 | 123 | 132 | 293,000 | 660 |
| 2009-09-01 | 131 | 131 | 121 | 123 | 265,000 | 615 |
| 2009-08-31 | 140 | 145 | 126 | 132 | 472,000 | 660 |
| 2009-08-28 | 134 | 137 | 132 | 136 | 398,000 | 680 |
| 2009-08-27 | 135 | 149 | 131 | 139 | 913,000 | 695 |
| 2009-08-26 | 145 | 152 | 133 | 136 | 771,000 | 680 |
| 2009-08-25 | 153 | 162 | 141 | 148 | 1,766,000 | 740 |
| 2009-08-24 | 135 | 167 | 132 | 161 | 7,711,000 | 805 |
| 2009-08-21 | 108 | 124 | 108 | 120 | 1,769,000 | 600 |
| 2009-08-20 | 103 | 128 | 99 | 100 | 2,638,000 | 500 |
| 2009-08-19 | 101 | 102 | 100 | 102 | 94,000 | 510 |
| 2009-08-18 | 97 | 100 | 96 | 100 | 42,000 | 500 |
| 2009-08-17 | 104 | 104 | 99 | 99 | 99,000 | 495 |
| 2009-08-14 | 94 | 109 | 94 | 104 | 564,000 | 520 |
| 2009-08-13 | 92 | 94 | 92 | 94 | 14,000 | 470 |
| 2009-08-12 | 93 | 94 | 92 | 92 | 25,000 | 460 |
| 2009-08-11 | 93 | 94 | 93 | 93 | 12,000 | 465 |
| 2009-08-10 | 93 | 94 | 92 | 92 | 21,000 | 460 |
| 2009-08-07 | 91 | 92 | 91 | 91 | 15,000 | 455 |
| 2009-08-06 | 93 | 93 | 93 | 93 | 1,000 | 465 |
| 2009-08-05 | 93 | 93 | 93 | 93 | 2,000 | 465 |
| 2009-08-04 | 92 | 95 | 91 | 91 | 60,000 | 455 |
| 2009-08-03 | 95 | 95 | 92 | 95 | 13,000 | 475 |
| 2009-07-31 | 95 | 95 | 93 | 93 | 5,000 | 465 |
| 2009-07-30 | 95 | 95 | 92 | 92 | 6,000 | 460 |
| 2009-07-29 | 92 | 95 | 92 | 95 | 11,000 | 475 |
| 2009-07-28 | 95 | 95 | 92 | 92 | 19,000 | 460 |
| 2009-07-27 | 97 | 97 | 93 | 96 | 42,000 | 480 |
| 2009-07-24 | 92 | 94 | 92 | 92 | 28,000 | 460 |
| 2009-07-23 | 89 | 90 | 89 | 90 | 18,000 | 450 |
| 2009-07-22 | 88 | 89 | 88 | 89 | 14,000 | 445 |
| 2009-07-21 | 88 | 90 | 88 | 90 | 9,000 | 450 |
| 2009-07-17 | 85 | 86 | 85 | 86 | 11,000 | 430 |
| 2009-07-16 | 86 | 87 | 84 | 84 | 12,000 | 420 |
| 2009-07-15 | 83 | 83 | 82 | 82 | 5,000 | 410 |
| 2009-07-14 | 83 | 86 | 81 | 82 | 44,000 | 410 |
| 2009-07-13 | 86 | 86 | 78 | 78 | 60,000 | 390 |
| 2009-07-10 | 90 | 90 | 90 | 90 | 22,000 | 450 |
| 2009-07-09 | 87 | 91 | 87 | 90 | 25,000 | 450 |
| 2009-07-08 | 97 | 97 | 89 | 92 | 93,000 | 460 |
| 2009-07-07 | 97 | 98 | 97 | 97 | 8,000 | 485 |
| 2009-07-06 | 98 | 98 | 97 | 98 | 24,000 | 490 |
| 2009-07-03 | 99 | 99 | 97 | 99 | 16,000 | 495 |
| 2009-07-02 | 103 | 103 | 100 | 101 | 14,000 | 505 |
| 2009-07-01 | 102 | 102 | 100 | 102 | 42,000 | 510 |
| 2009-06-30 | 104 | 104 | 101 | 103 | 30,000 | 515 |
| 2009-06-29 | 101 | 101 | 100 | 100 | 37,000 | 500 |
| 2009-06-26 | 104 | 104 | 102 | 103 | 33,000 | 515 |
| 2009-06-25 | 105 | 105 | 102 | 103 | 53,000 | 515 |
| 2009-06-24 | 100 | 104 | 100 | 102 | 105,000 | 510 |
| 2009-06-23 | 100 | 100 | 96 | 100 | 196,000 | 500 |
| 2009-06-22 | 108 | 108 | 101 | 102 | 124,000 | 510 |
| 2009-06-19 | 99 | 108 | 97 | 103 | 517,000 | 515 |
| 2009-06-18 | 90 | 97 | 90 | 95 | 193,000 | 475 |
| 2009-06-17 | 86 | 90 | 85 | 90 | 26,000 | 450 |
| 2009-06-16 | 90 | 90 | 88 | 88 | 46,000 | 440 |
| 2009-06-15 | 90 | 91 | 89 | 91 | 52,000 | 455 |
| 2009-06-12 | 89 | 93 | 89 | 90 | 62,000 | 450 |
| 2009-06-11 | 88 | 92 | 88 | 88 | 66,000 | 440 |
| 2009-06-10 | 92 | 93 | 87 | 88 | 82,000 | 440 |
| 2009-06-09 | 85 | 94 | 85 | 90 | 314,000 | 450 |
| 2009-06-08 | 82 | 84 | 80 | 83 | 79,000 | 415 |
| 2009-06-05 | 82 | 82 | 81 | 81 | 59,000 | 405 |
| 2009-06-04 | 78 | 82 | 78 | 80 | 69,000 | 400 |
| 2009-06-03 | 78 | 81 | 77 | 78 | 85,000 | 390 |
| 2009-06-02 | 77 | 79 | 76 | 77 | 35,000 | 385 |
| 2009-06-01 | 75 | 77 | 75 | 76 | 39,000 | 380 |
| 2009-05-29 | 76 | 76 | 74 | 75 | 26,000 | 375 |
| 2009-05-28 | 74 | 76 | 74 | 74 | 35,000 | 370 |
| 2009-05-27 | 78 | 78 | 75 | 75 | 56,000 | 375 |
| 2009-05-26 | 76 | 77 | 76 | 76 | 13,000 | 380 |
| 2009-05-25 | 78 | 78 | 75 | 76 | 40,000 | 380 |
| 2009-05-22 | 73 | 75 | 73 | 73 | 18,000 | 365 |
| 2009-05-21 | 76 | 76 | 74 | 76 | 31,000 | 380 |
| 2009-05-20 | 74 | 76 | 74 | 76 | 6,000 | 380 |
| 2009-05-19 | 73 | 75 | 73 | 75 | 63,000 | 375 |
| 2009-05-18 | 75 | 76 | 71 | 72 | 139,000 | 360 |
| 2009-05-15 | 78 | 78 | 74 | 75 | 36,000 | 375 |
| 2009-05-14 | 76 | 76 | 72 | 72 | 36,000 | 360 |
| 2009-05-13 | 79 | 80 | 75 | 78 | 70,000 | 390 |
| 2009-05-12 | 81 | 82 | 80 | 82 | 21,000 | 410 |
| 2009-05-11 | 82 | 83 | 81 | 81 | 43,000 | 405 |
| 2009-05-08 | 82 | 82 | 78 | 80 | 33,000 | 400 |
| 2009-05-07 | 83 | 85 | 79 | 79 | 157,000 | 395 |
| 2009-05-01 | 75 | 82 | 75 | 78 | 102,000 | 390 |
| 2009-04-30 | 72 | 80 | 72 | 75 | 159,000 | 375 |
| 2009-04-28 | 66 | 71 | 66 | 71 | 32,000 | 355 |
| 2009-04-27 | 66 | 68 | 65 | 68 | 70,000 | 340 |
| 2009-04-24 | 73 | 73 | 69 | 70 | 51,000 | 350 |
| 2009-04-23 | 72 | 74 | 70 | 74 | 129,000 | 370 |
| 2009-04-22 | 66 | 69 | 65 | 69 | 106,000 | 345 |
| 2009-04-21 | 67 | 68 | 65 | 67 | 22,000 | 335 |
| 2009-04-20 | 65 | 68 | 64 | 67 | 65,000 | 335 |
| 2009-04-17 | 64 | 64 | 62 | 62 | 28,000 | 310 |
| 2009-04-16 | 63 | 64 | 63 | 63 | 22,000 | 315 |
| 2009-04-15 | 63 | 63 | 63 | 63 | 29,000 | 315 |
| 2009-04-14 | 63 | 64 | 62 | 63 | 41,000 | 315 |
| 2009-04-13 | 62 | 64 | 62 | 63 | 25,000 | 315 |
| 2009-04-10 | 63 | 63 | 62 | 62 | 13,000 | 310 |
| 2009-04-09 | 61 | 63 | 60 | 62 | 24,000 | 310 |
| 2009-04-08 | 62 | 63 | 60 | 60 | 14,000 | 300 |
| 2009-04-07 | 62 | 62 | 61 | 61 | 25,000 | 305 |
| 2009-04-06 | 61 | 63 | 61 | 61 | 7,000 | 305 |
| 2009-04-03 | 62 | 62 | 60 | 60 | 45,000 | 300 |
| 2009-04-02 | 62 | 65 | 61 | 62 | 135,000 | 310 |
| 2009-04-01 | 59 | 61 | 59 | 60 | 25,000 | 300 |
| 2009-03-31 | 57 | 59 | 57 | 58 | 8,000 | 290 |
| 2009-03-30 | 57 | 57 | 57 | 57 | 13,000 | 285 |
| 2009-03-27 | 55 | 58 | 55 | 57 | 25,000 | 285 |
| 2009-03-26 | 54 | 55 | 52 | 55 | 20,000 | 275 |
| 2009-03-25 | 57 | 57 | 54 | 55 | 27,000 | 275 |
| 2009-03-24 | 55 | 55 | 52 | 52 | 11,000 | 260 |
| 2009-03-23 | 51 | 53 | 51 | 53 | 8,000 | 265 |
| 2009-03-18 | 53 | 54 | 53 | 54 | 4,000 | 270 |
| 2009-03-17 | 54 | 54 | 52 | 52 | 3,000 | 260 |
| 2009-03-16 | 54 | 54 | 53 | 53 | 22,000 | 265 |
| 2009-03-13 | 50 | 51 | 50 | 51 | 14,000 | 255 |
| 2009-03-11 | 49 | 49 | 49 | 49 | 2,000 | 245 |
| 2009-03-10 | 49 | 49 | 47 | 49 | 11,000 | 245 |
| 2009-03-09 | 48 | 48 | 48 | 48 | 5,000 | 240 |
| 2009-03-06 | 48 | 48 | 48 | 48 | 7,000 | 240 |
| 2009-03-05 | 49 | 50 | 48 | 49 | 10,000 | 245 |
| 2009-03-04 | 48 | 49 | 48 | 49 | 2,000 | 245 |
| 2009-03-03 | 49 | 49 | 49 | 49 | 3,000 | 245 |
| 2009-03-02 | 50 | 50 | 48 | 48 | 8,000 | 240 |
| 2009-02-27 | 50 | 51 | 49 | 49 | 6,000 | 245 |
| 2009-02-26 | 50 | 50 | 47 | 50 | 14,000 | 250 |
| 2009-02-25 | 51 | 51 | 49 | 49 | 37,000 | 245 |
| 2009-02-24 | 48 | 49 | 47 | 48 | 37,000 | 240 |
| 2009-02-23 | 51 | 51 | 48 | 50 | 18,000 | 250 |
| 2009-02-20 | 53 | 54 | 52 | 52 | 19,000 | 260 |
| 2009-02-19 | 56 | 56 | 54 | 54 | 23,000 | 270 |
| 2009-02-18 | 53 | 55 | 53 | 55 | 12,000 | 275 |
| 2009-02-17 | 56 | 56 | 52 | 56 | 19,000 | 280 |
| 2009-02-16 | 58 | 58 | 56 | 56 | 19,000 | 280 |
| 2009-02-13 | 57 | 57 | 57 | 57 | 7,000 | 285 |
| 2009-02-12 | 56 | 58 | 55 | 58 | 42,000 | 290 |
| 2009-02-10 | 63 | 63 | 60 | 60 | 17,000 | 300 |
| 2009-02-09 | 61 | 64 | 60 | 62 | 33,000 | 310 |
| 2009-02-06 | 62 | 62 | 60 | 61 | 29,000 | 305 |
| 2009-02-05 | 61 | 61 | 60 | 61 | 15,000 | 305 |
| 2009-02-04 | 61 | 61 | 60 | 61 | 40,000 | 305 |
| 2009-02-03 | 61 | 62 | 61 | 61 | 8,000 | 305 |
| 2009-01-30 | 62 | 63 | 62 | 63 | 7,000 | 315 |
| 2009-01-29 | 63 | 65 | 63 | 64 | 25,000 | 320 |
| 2009-01-28 | 63 | 63 | 62 | 63 | 21,000 | 315 |
| 2009-01-27 | 60 | 63 | 60 | 63 | 51,000 | 315 |
| 2009-01-26 | 67 | 67 | 59 | 59 | 107,000 | 295 |
| 2009-01-23 | 65 | 66 | 65 | 65 | 40,000 | 325 |
| 2009-01-22 | 69 | 69 | 67 | 67 | 45,000 | 335 |
| 2009-01-21 | 67 | 67 | 66 | 67 | 11,000 | 335 |
| 2009-01-20 | 68 | 68 | 68 | 68 | 5,000 | 340 |
| 2009-01-19 | 69 | 69 | 68 | 68 | 31,000 | 340 |
| 2009-01-16 | 66 | 67 | 66 | 66 | 22,000 | 330 |
| 2009-01-15 | 67 | 67 | 66 | 66 | 24,000 | 330 |
| 2009-01-14 | 66 | 68 | 66 | 68 | 32,000 | 340 |
| 2009-01-13 | 68 | 68 | 66 | 66 | 32,000 | 330 |
| 2009-01-09 | 68 | 69 | 68 | 69 | 41,000 | 345 |
| 2009-01-08 | 68 | 68 | 66 | 67 | 37,000 | 335 |
| 2009-01-07 | 68 | 71 | 68 | 70 | 111,000 | 350 |
| 2009-01-06 | 65 | 67 | 65 | 67 | 28,000 | 335 |
| 2009-01-05 | 65 | 65 | 64 | 64 | 11,000 | 320 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
