8085 ナラサキ産業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 322 | 323 | 319 | 323 | 61,000 | 1,615 |
| 2014-12-29 | 318 | 324 | 318 | 323 | 99,000 | 1,615 |
| 2014-12-26 | 314 | 317 | 313 | 317 | 54,000 | 1,585 |
| 2014-12-25 | 312 | 318 | 311 | 315 | 100,000 | 1,575 |
| 2014-12-24 | 312 | 317 | 312 | 315 | 84,000 | 1,575 |
| 2014-12-22 | 316 | 316 | 309 | 311 | 69,000 | 1,555 |
| 2014-12-19 | 314 | 315 | 309 | 314 | 89,000 | 1,570 |
| 2014-12-18 | 312 | 313 | 309 | 310 | 59,000 | 1,550 |
| 2014-12-17 | 300 | 308 | 300 | 306 | 75,000 | 1,530 |
| 2014-12-16 | 311 | 317 | 302 | 308 | 143,000 | 1,540 |
| 2014-12-15 | 322 | 329 | 316 | 318 | 164,000 | 1,590 |
| 2014-12-12 | 314 | 324 | 312 | 322 | 294,000 | 1,610 |
| 2014-12-11 | 302 | 309 | 293 | 309 | 128,000 | 1,545 |
| 2014-12-10 | 305 | 307 | 301 | 301 | 90,000 | 1,505 |
| 2014-12-09 | 306 | 312 | 306 | 311 | 135,000 | 1,555 |
| 2014-12-08 | 314 | 314 | 311 | 313 | 64,000 | 1,565 |
| 2014-12-05 | 307 | 311 | 305 | 311 | 67,000 | 1,555 |
| 2014-12-04 | 308 | 314 | 307 | 310 | 66,000 | 1,550 |
| 2014-12-03 | 319 | 319 | 303 | 307 | 151,000 | 1,535 |
| 2014-12-02 | 314 | 323 | 310 | 314 | 450,000 | 1,570 |
| 2014-12-01 | 300 | 319 | 298 | 314 | 548,000 | 1,570 |
| 2014-11-28 | 293 | 296 | 292 | 296 | 49,000 | 1,480 |
| 2014-11-27 | 289 | 293 | 289 | 293 | 115,000 | 1,465 |
| 2014-11-26 | 286 | 288 | 285 | 288 | 67,000 | 1,440 |
| 2014-11-25 | 281 | 286 | 279 | 286 | 79,000 | 1,430 |
| 2014-11-21 | 284 | 284 | 278 | 281 | 32,000 | 1,405 |
| 2014-11-20 | 280 | 285 | 275 | 284 | 166,000 | 1,420 |
| 2014-11-19 | 274 | 278 | 274 | 275 | 72,000 | 1,375 |
| 2014-11-18 | 273 | 276 | 273 | 274 | 41,000 | 1,370 |
| 2014-11-17 | 276 | 276 | 273 | 274 | 27,000 | 1,370 |
| 2014-11-14 | 278 | 279 | 271 | 275 | 175,000 | 1,375 |
| 2014-11-13 | 283 | 284 | 279 | 281 | 93,000 | 1,405 |
| 2014-11-12 | 287 | 287 | 283 | 283 | 85,000 | 1,415 |
| 2014-11-11 | 291 | 291 | 287 | 289 | 40,000 | 1,445 |
| 2014-11-10 | 283 | 291 | 283 | 291 | 94,000 | 1,455 |
| 2014-11-07 | 286 | 287 | 284 | 287 | 38,000 | 1,435 |
| 2014-11-06 | 283 | 290 | 277 | 286 | 523,000 | 1,430 |
| 2014-11-05 | 297 | 307 | 296 | 307 | 136,000 | 1,535 |
| 2014-11-04 | 300 | 302 | 282 | 298 | 245,000 | 1,490 |
| 2014-10-31 | 291 | 295 | 290 | 294 | 117,000 | 1,470 |
| 2014-10-30 | 290 | 291 | 287 | 291 | 62,000 | 1,455 |
| 2014-10-29 | 291 | 293 | 288 | 290 | 101,000 | 1,450 |
| 2014-10-28 | 289 | 292 | 288 | 292 | 31,000 | 1,460 |
| 2014-10-27 | 289 | 292 | 289 | 289 | 44,000 | 1,445 |
| 2014-10-24 | 290 | 292 | 287 | 289 | 104,000 | 1,445 |
| 2014-10-23 | 290 | 291 | 287 | 290 | 12,000 | 1,450 |
| 2014-10-22 | 291 | 292 | 287 | 292 | 41,000 | 1,460 |
| 2014-10-21 | 295 | 295 | 282 | 284 | 78,000 | 1,420 |
| 2014-10-20 | 288 | 293 | 288 | 293 | 59,000 | 1,465 |
| 2014-10-17 | 289 | 289 | 280 | 281 | 96,000 | 1,405 |
| 2014-10-16 | 282 | 290 | 282 | 283 | 172,000 | 1,415 |
| 2014-10-15 | 290 | 293 | 290 | 292 | 86,000 | 1,460 |
| 2014-10-14 | 291 | 294 | 285 | 289 | 157,000 | 1,445 |
| 2014-10-10 | 300 | 305 | 298 | 302 | 246,000 | 1,510 |
| 2014-10-09 | 311 | 314 | 304 | 306 | 290,000 | 1,530 |
| 2014-10-08 | 303 | 313 | 302 | 312 | 168,000 | 1,560 |
| 2014-10-07 | 303 | 315 | 303 | 310 | 300,000 | 1,550 |
| 2014-10-06 | 304 | 305 | 301 | 301 | 78,000 | 1,505 |
| 2014-10-03 | 302 | 303 | 295 | 296 | 159,000 | 1,480 |
| 2014-10-02 | 296 | 302 | 293 | 295 | 279,000 | 1,475 |
| 2014-10-01 | 314 | 314 | 294 | 312 | 680,000 | 1,560 |
| 2014-09-30 | 319 | 321 | 310 | 313 | 400,000 | 1,565 |
| 2014-09-29 | 321 | 321 | 310 | 319 | 475,000 | 1,595 |
| 2014-09-26 | 318 | 334 | 312 | 319 | 467,000 | 1,595 |
| 2014-09-25 | 350 | 353 | 316 | 322 | 1,524,000 | 1,610 |
| 2014-09-24 | 305 | 367 | 302 | 342 | 3,457,000 | 1,710 |
| 2014-09-22 | 287 | 298 | 287 | 298 | 240,000 | 1,490 |
| 2014-09-19 | 287 | 289 | 284 | 286 | 109,000 | 1,430 |
| 2014-09-18 | 287 | 289 | 284 | 286 | 159,000 | 1,430 |
| 2014-09-17 | 296 | 296 | 288 | 291 | 121,000 | 1,455 |
| 2014-09-16 | 292 | 295 | 290 | 292 | 114,000 | 1,460 |
| 2014-09-12 | 286 | 295 | 285 | 288 | 181,000 | 1,440 |
| 2014-09-11 | 281 | 283 | 280 | 283 | 59,000 | 1,415 |
| 2014-09-10 | 281 | 283 | 279 | 279 | 68,000 | 1,395 |
| 2014-09-09 | 283 | 284 | 280 | 281 | 38,000 | 1,405 |
| 2014-09-08 | 280 | 282 | 280 | 282 | 22,000 | 1,410 |
| 2014-09-05 | 284 | 285 | 279 | 281 | 96,000 | 1,405 |
| 2014-09-04 | 291 | 291 | 282 | 284 | 90,000 | 1,420 |
| 2014-09-03 | 296 | 297 | 290 | 291 | 56,000 | 1,455 |
| 2014-09-02 | 299 | 301 | 289 | 293 | 198,000 | 1,465 |
| 2014-09-01 | 287 | 295 | 285 | 294 | 180,000 | 1,470 |
| 2014-08-29 | 280 | 284 | 277 | 284 | 61,000 | 1,420 |
| 2014-08-28 | 273 | 283 | 273 | 280 | 133,000 | 1,400 |
| 2014-08-27 | 275 | 275 | 272 | 274 | 33,000 | 1,370 |
| 2014-08-26 | 273 | 276 | 272 | 275 | 37,000 | 1,375 |
| 2014-08-25 | 274 | 274 | 272 | 273 | 72,000 | 1,365 |
| 2014-08-22 | 276 | 276 | 273 | 274 | 38,000 | 1,370 |
| 2014-08-21 | 277 | 277 | 273 | 274 | 67,000 | 1,370 |
| 2014-08-20 | 279 | 279 | 276 | 277 | 60,000 | 1,385 |
| 2014-08-19 | 279 | 280 | 276 | 278 | 69,000 | 1,390 |
| 2014-08-18 | 278 | 282 | 276 | 277 | 67,000 | 1,385 |
| 2014-08-15 | 275 | 277 | 274 | 276 | 40,000 | 1,380 |
| 2014-08-14 | 277 | 278 | 273 | 275 | 122,000 | 1,375 |
| 2014-08-13 | 276 | 276 | 273 | 276 | 73,000 | 1,380 |
| 2014-08-12 | 282 | 282 | 276 | 276 | 95,000 | 1,380 |
| 2014-08-11 | 281 | 282 | 278 | 282 | 81,000 | 1,410 |
| 2014-08-08 | 280 | 280 | 271 | 274 | 211,000 | 1,370 |
| 2014-08-07 | 263 | 285 | 263 | 284 | 364,000 | 1,420 |
| 2014-08-06 | 278 | 281 | 260 | 268 | 527,000 | 1,340 |
| 2014-08-05 | 288 | 290 | 282 | 288 | 130,000 | 1,440 |
| 2014-08-04 | 290 | 290 | 285 | 288 | 55,000 | 1,440 |
| 2014-08-01 | 287 | 295 | 287 | 294 | 111,000 | 1,470 |
| 2014-07-31 | 303 | 303 | 290 | 292 | 288,000 | 1,460 |
| 2014-07-30 | 295 | 304 | 286 | 303 | 946,000 | 1,515 |
| 2014-07-29 | 284 | 295 | 283 | 295 | 385,000 | 1,475 |
| 2014-07-28 | 282 | 282 | 280 | 281 | 18,000 | 1,405 |
| 2014-07-25 | 278 | 282 | 278 | 281 | 46,000 | 1,405 |
| 2014-07-24 | 277 | 281 | 277 | 278 | 30,000 | 1,390 |
| 2014-07-23 | 278 | 279 | 276 | 279 | 18,000 | 1,395 |
| 2014-07-22 | 279 | 281 | 278 | 278 | 33,000 | 1,390 |
| 2014-07-18 | 274 | 279 | 272 | 279 | 33,000 | 1,395 |
| 2014-07-17 | 278 | 280 | 277 | 278 | 25,000 | 1,390 |
| 2014-07-16 | 278 | 280 | 276 | 279 | 33,000 | 1,395 |
| 2014-07-15 | 281 | 283 | 277 | 277 | 51,000 | 1,385 |
| 2014-07-14 | 278 | 281 | 277 | 279 | 31,000 | 1,395 |
| 2014-07-11 | 274 | 277 | 274 | 277 | 38,000 | 1,385 |
| 2014-07-10 | 281 | 281 | 275 | 278 | 74,000 | 1,390 |
| 2014-07-09 | 282 | 285 | 280 | 282 | 46,000 | 1,410 |
| 2014-07-08 | 286 | 287 | 283 | 287 | 36,000 | 1,435 |
| 2014-07-07 | 282 | 289 | 280 | 286 | 78,000 | 1,430 |
| 2014-07-04 | 282 | 282 | 279 | 281 | 33,000 | 1,405 |
| 2014-07-03 | 283 | 283 | 277 | 280 | 46,000 | 1,400 |
| 2014-07-02 | 282 | 283 | 281 | 282 | 55,000 | 1,410 |
| 2014-07-01 | 280 | 283 | 280 | 281 | 46,000 | 1,405 |
| 2014-06-30 | 275 | 278 | 273 | 278 | 96,000 | 1,390 |
| 2014-06-27 | 279 | 280 | 275 | 279 | 88,000 | 1,395 |
| 2014-06-26 | 284 | 285 | 279 | 281 | 48,000 | 1,405 |
| 2014-06-25 | 278 | 287 | 278 | 283 | 119,000 | 1,415 |
| 2014-06-24 | 282 | 282 | 278 | 278 | 147,000 | 1,390 |
| 2014-06-23 | 284 | 286 | 279 | 282 | 145,000 | 1,410 |
| 2014-06-20 | 286 | 287 | 279 | 282 | 114,000 | 1,410 |
| 2014-06-19 | 285 | 290 | 284 | 286 | 78,000 | 1,430 |
| 2014-06-18 | 288 | 288 | 284 | 286 | 124,000 | 1,430 |
| 2014-06-17 | 302 | 302 | 284 | 290 | 154,000 | 1,450 |
| 2014-06-16 | 296 | 308 | 296 | 302 | 285,000 | 1,510 |
| 2014-06-13 | 286 | 296 | 284 | 294 | 300,000 | 1,470 |
| 2014-06-12 | 284 | 285 | 282 | 285 | 93,000 | 1,425 |
| 2014-06-11 | 284 | 285 | 281 | 283 | 60,000 | 1,415 |
| 2014-06-10 | 275 | 287 | 275 | 286 | 219,000 | 1,430 |
| 2014-06-09 | 271 | 278 | 271 | 277 | 205,000 | 1,385 |
| 2014-06-06 | 258 | 262 | 256 | 260 | 43,000 | 1,300 |
| 2014-06-05 | 261 | 261 | 250 | 258 | 108,000 | 1,290 |
| 2014-06-04 | 262 | 263 | 260 | 261 | 34,000 | 1,305 |
| 2014-06-03 | 257 | 265 | 257 | 262 | 62,000 | 1,310 |
| 2014-06-02 | 258 | 261 | 257 | 258 | 74,000 | 1,290 |
| 2014-05-30 | 257 | 259 | 247 | 255 | 61,000 | 1,275 |
| 2014-05-29 | 250 | 261 | 250 | 257 | 172,000 | 1,285 |
| 2014-05-28 | 238 | 242 | 237 | 242 | 22,000 | 1,210 |
| 2014-05-27 | 241 | 242 | 240 | 240 | 28,000 | 1,200 |
| 2014-05-26 | 242 | 244 | 241 | 244 | 52,000 | 1,220 |
| 2014-05-23 | 233 | 236 | 232 | 235 | 41,000 | 1,175 |
| 2014-05-22 | 221 | 230 | 221 | 228 | 124,000 | 1,140 |
| 2014-05-21 | 221 | 223 | 215 | 218 | 52,000 | 1,090 |
| 2014-05-20 | 222 | 222 | 215 | 218 | 122,000 | 1,090 |
| 2014-05-19 | 233 | 235 | 213 | 220 | 155,000 | 1,100 |
| 2014-05-16 | 241 | 241 | 231 | 234 | 48,000 | 1,170 |
| 2014-05-15 | 245 | 245 | 237 | 241 | 84,000 | 1,205 |
| 2014-05-14 | 250 | 253 | 244 | 245 | 143,000 | 1,225 |
| 2014-05-13 | 273 | 275 | 255 | 255 | 150,000 | 1,275 |
| 2014-05-12 | 280 | 281 | 271 | 271 | 32,000 | 1,355 |
| 2014-05-09 | 283 | 283 | 274 | 276 | 52,000 | 1,380 |
| 2014-05-08 | 264 | 295 | 262 | 282 | 323,000 | 1,410 |
| 2014-05-07 | 268 | 272 | 263 | 263 | 14,000 | 1,315 |
| 2014-05-02 | 270 | 270 | 265 | 269 | 28,000 | 1,345 |
| 2014-05-01 | 270 | 270 | 261 | 266 | 52,000 | 1,330 |
| 2014-04-30 | 278 | 278 | 268 | 270 | 84,000 | 1,350 |
| 2014-04-28 | 282 | 282 | 272 | 273 | 19,000 | 1,365 |
| 2014-04-25 | 277 | 278 | 275 | 277 | 24,000 | 1,385 |
| 2014-04-24 | 273 | 274 | 271 | 274 | 46,000 | 1,370 |
| 2014-04-23 | 275 | 277 | 270 | 271 | 57,000 | 1,355 |
| 2014-04-22 | 277 | 279 | 274 | 274 | 42,000 | 1,370 |
| 2014-04-21 | 278 | 281 | 276 | 281 | 11,000 | 1,405 |
| 2014-04-18 | 281 | 281 | 278 | 278 | 12,000 | 1,390 |
| 2014-04-17 | 278 | 281 | 277 | 279 | 19,000 | 1,395 |
| 2014-04-16 | 277 | 280 | 273 | 277 | 43,000 | 1,385 |
| 2014-04-15 | 280 | 280 | 273 | 273 | 35,000 | 1,365 |
| 2014-04-14 | 277 | 282 | 277 | 277 | 25,000 | 1,385 |
| 2014-04-11 | 283 | 288 | 275 | 280 | 138,000 | 1,400 |
| 2014-04-10 | 299 | 299 | 288 | 289 | 65,000 | 1,445 |
| 2014-04-09 | 298 | 298 | 293 | 293 | 19,000 | 1,465 |
| 2014-04-08 | 304 | 304 | 301 | 303 | 72,000 | 1,515 |
| 2014-04-07 | 310 | 312 | 302 | 304 | 55,000 | 1,520 |
| 2014-04-04 | 317 | 320 | 312 | 315 | 78,000 | 1,575 |
| 2014-04-03 | 320 | 323 | 317 | 317 | 44,000 | 1,585 |
| 2014-04-02 | 307 | 323 | 307 | 322 | 201,000 | 1,610 |
| 2014-04-01 | 304 | 309 | 297 | 305 | 91,000 | 1,525 |
| 2014-03-31 | 306 | 307 | 300 | 304 | 102,000 | 1,520 |
| 2014-03-28 | 295 | 306 | 288 | 306 | 75,000 | 1,530 |
| 2014-03-27 | 284 | 293 | 284 | 290 | 64,000 | 1,450 |
| 2014-03-26 | 295 | 302 | 290 | 292 | 161,000 | 1,460 |
| 2014-03-25 | 295 | 302 | 295 | 297 | 28,000 | 1,485 |
| 2014-03-24 | 303 | 303 | 297 | 303 | 98,000 | 1,515 |
| 2014-03-20 | 301 | 304 | 290 | 296 | 128,000 | 1,480 |
| 2014-03-19 | 300 | 303 | 297 | 301 | 99,000 | 1,505 |
| 2014-03-18 | 288 | 296 | 288 | 296 | 83,000 | 1,480 |
| 2014-03-17 | 280 | 290 | 280 | 287 | 158,000 | 1,435 |
| 2014-03-14 | 288 | 295 | 284 | 285 | 131,000 | 1,425 |
| 2014-03-13 | 296 | 297 | 292 | 295 | 31,000 | 1,475 |
| 2014-03-12 | 297 | 299 | 294 | 295 | 32,000 | 1,475 |
| 2014-03-11 | 297 | 298 | 294 | 297 | 37,000 | 1,485 |
| 2014-03-10 | 295 | 300 | 292 | 292 | 77,000 | 1,460 |
| 2014-03-07 | 295 | 295 | 290 | 293 | 71,000 | 1,465 |
| 2014-03-06 | 296 | 296 | 289 | 293 | 141,000 | 1,465 |
| 2014-03-05 | 299 | 301 | 296 | 297 | 49,000 | 1,485 |
| 2014-03-04 | 298 | 298 | 293 | 296 | 48,000 | 1,480 |
| 2014-03-03 | 300 | 300 | 288 | 300 | 165,000 | 1,500 |
| 2014-02-28 | 299 | 301 | 293 | 294 | 46,000 | 1,470 |
| 2014-02-27 | 310 | 312 | 300 | 302 | 118,000 | 1,510 |
| 2014-02-26 | 305 | 310 | 302 | 304 | 44,000 | 1,520 |
| 2014-02-25 | 317 | 317 | 308 | 310 | 41,000 | 1,550 |
| 2014-02-24 | 308 | 319 | 307 | 309 | 74,000 | 1,545 |
| 2014-02-21 | 309 | 314 | 304 | 308 | 72,000 | 1,540 |
| 2014-02-20 | 313 | 316 | 295 | 303 | 125,000 | 1,515 |
| 2014-02-19 | 312 | 321 | 308 | 317 | 219,000 | 1,585 |
| 2014-02-18 | 303 | 306 | 299 | 306 | 70,000 | 1,530 |
| 2014-02-17 | 293 | 298 | 285 | 296 | 85,000 | 1,480 |
| 2014-02-14 | 296 | 298 | 283 | 285 | 215,000 | 1,425 |
| 2014-02-13 | 313 | 313 | 295 | 297 | 156,000 | 1,485 |
| 2014-02-12 | 299 | 322 | 298 | 313 | 285,000 | 1,565 |
| 2014-02-10 | 292 | 306 | 290 | 297 | 525,000 | 1,485 |
| 2014-02-07 | 309 | 323 | 301 | 313 | 455,000 | 1,565 |
| 2014-02-06 | 281 | 298 | 281 | 293 | 184,000 | 1,465 |
| 2014-02-05 | 287 | 287 | 274 | 281 | 235,000 | 1,405 |
| 2014-02-04 | 272 | 288 | 261 | 273 | 589,000 | 1,365 |
| 2014-02-03 | 320 | 329 | 298 | 304 | 535,000 | 1,520 |
| 2014-01-31 | 354 | 354 | 323 | 332 | 277,000 | 1,660 |
| 2014-01-30 | 349 | 351 | 340 | 346 | 134,000 | 1,730 |
| 2014-01-29 | 351 | 366 | 351 | 364 | 158,000 | 1,820 |
| 2014-01-28 | 340 | 355 | 332 | 350 | 355,000 | 1,750 |
| 2014-01-27 | 350 | 350 | 324 | 335 | 530,000 | 1,675 |
| 2014-01-24 | 365 | 378 | 362 | 370 | 370,000 | 1,850 |
| 2014-01-23 | 373 | 381 | 363 | 373 | 502,000 | 1,865 |
| 2014-01-22 | 345 | 378 | 341 | 378 | 669,000 | 1,890 |
| 2014-01-21 | 352 | 354 | 337 | 339 | 361,000 | 1,695 |
| 2014-01-20 | 347 | 357 | 339 | 357 | 560,000 | 1,785 |
| 2014-01-17 | 311 | 323 | 311 | 323 | 244,000 | 1,615 |
| 2014-01-16 | 318 | 319 | 309 | 312 | 251,000 | 1,560 |
| 2014-01-15 | 308 | 317 | 306 | 316 | 240,000 | 1,580 |
| 2014-01-14 | 292 | 320 | 289 | 308 | 636,000 | 1,540 |
| 2014-01-10 | 294 | 300 | 294 | 299 | 107,000 | 1,495 |
| 2014-01-09 | 292 | 298 | 291 | 294 | 162,000 | 1,470 |
| 2014-01-08 | 293 | 298 | 291 | 298 | 122,000 | 1,490 |
| 2014-01-07 | 300 | 302 | 287 | 291 | 369,000 | 1,455 |
| 2014-01-06 | 298 | 301 | 292 | 300 | 264,000 | 1,500 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
