8085 ナラサキ産業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 276 | 276 | 273 | 274 | 24,000 | 1,370 |
| 2015-12-29 | 265 | 276 | 265 | 273 | 26,000 | 1,365 |
| 2015-12-28 | 266 | 268 | 265 | 266 | 30,000 | 1,330 |
| 2015-12-25 | 267 | 267 | 262 | 265 | 60,000 | 1,325 |
| 2015-12-24 | 273 | 273 | 268 | 268 | 35,000 | 1,340 |
| 2015-12-22 | 270 | 274 | 269 | 271 | 50,000 | 1,355 |
| 2015-12-21 | 271 | 272 | 269 | 270 | 26,000 | 1,350 |
| 2015-12-18 | 276 | 276 | 272 | 273 | 24,000 | 1,365 |
| 2015-12-17 | 279 | 279 | 276 | 276 | 4,000 | 1,380 |
| 2015-12-16 | 274 | 275 | 272 | 275 | 20,000 | 1,375 |
| 2015-12-15 | 274 | 276 | 272 | 272 | 38,000 | 1,360 |
| 2015-12-14 | 274 | 280 | 272 | 279 | 35,000 | 1,395 |
| 2015-12-11 | 278 | 278 | 274 | 278 | 13,000 | 1,390 |
| 2015-12-10 | 280 | 280 | 273 | 275 | 82,000 | 1,375 |
| 2015-12-09 | 281 | 281 | 280 | 281 | 9,000 | 1,405 |
| 2015-12-08 | 283 | 283 | 281 | 281 | 13,000 | 1,405 |
| 2015-12-07 | 283 | 283 | 282 | 283 | 18,000 | 1,415 |
| 2015-12-04 | 283 | 284 | 282 | 283 | 22,000 | 1,415 |
| 2015-12-03 | 282 | 284 | 282 | 283 | 13,000 | 1,415 |
| 2015-12-02 | 283 | 284 | 282 | 282 | 41,000 | 1,410 |
| 2015-12-01 | 286 | 286 | 282 | 282 | 21,000 | 1,410 |
| 2015-11-30 | 283 | 285 | 282 | 285 | 13,000 | 1,425 |
| 2015-11-27 | 287 | 287 | 278 | 284 | 85,000 | 1,420 |
| 2015-11-26 | 288 | 288 | 285 | 286 | 64,000 | 1,430 |
| 2015-11-25 | 285 | 288 | 285 | 286 | 30,000 | 1,430 |
| 2015-11-24 | 290 | 290 | 285 | 286 | 38,000 | 1,430 |
| 2015-11-20 | 286 | 295 | 286 | 288 | 31,000 | 1,440 |
| 2015-11-19 | 290 | 292 | 283 | 285 | 84,000 | 1,425 |
| 2015-11-18 | 288 | 295 | 282 | 295 | 111,000 | 1,475 |
| 2015-11-17 | 299 | 305 | 284 | 289 | 256,000 | 1,445 |
| 2015-11-16 | 283 | 300 | 281 | 299 | 351,000 | 1,495 |
| 2015-11-13 | 271 | 287 | 270 | 285 | 157,000 | 1,425 |
| 2015-11-12 | 274 | 274 | 269 | 271 | 51,000 | 1,355 |
| 2015-11-11 | 272 | 275 | 269 | 271 | 34,000 | 1,355 |
| 2015-11-10 | 269 | 271 | 269 | 271 | 31,000 | 1,355 |
| 2015-11-09 | 267 | 270 | 267 | 268 | 37,000 | 1,340 |
| 2015-11-06 | 267 | 270 | 252 | 267 | 165,000 | 1,335 |
| 2015-11-05 | 272 | 272 | 267 | 270 | 33,000 | 1,350 |
| 2015-11-04 | 269 | 269 | 268 | 269 | 5,000 | 1,345 |
| 2015-11-02 | 268 | 268 | 267 | 268 | 9,000 | 1,340 |
| 2015-10-30 | 268 | 270 | 268 | 269 | 15,000 | 1,345 |
| 2015-10-29 | 271 | 271 | 267 | 267 | 17,000 | 1,335 |
| 2015-10-28 | 269 | 271 | 268 | 271 | 12,000 | 1,355 |
| 2015-10-27 | 270 | 271 | 270 | 271 | 16,000 | 1,355 |
| 2015-10-26 | 272 | 272 | 270 | 271 | 32,000 | 1,355 |
| 2015-10-23 | 274 | 275 | 271 | 273 | 67,000 | 1,365 |
| 2015-10-22 | 273 | 273 | 269 | 271 | 55,000 | 1,355 |
| 2015-10-21 | 263 | 269 | 260 | 269 | 54,000 | 1,345 |
| 2015-10-20 | 263 | 265 | 261 | 262 | 46,000 | 1,310 |
| 2015-10-19 | 265 | 265 | 262 | 263 | 32,000 | 1,315 |
| 2015-10-16 | 270 | 270 | 256 | 263 | 189,000 | 1,315 |
| 2015-10-15 | 272 | 274 | 268 | 268 | 45,000 | 1,340 |
| 2015-10-14 | 271 | 272 | 271 | 271 | 9,000 | 1,355 |
| 2015-10-13 | 273 | 274 | 272 | 273 | 21,000 | 1,365 |
| 2015-10-09 | 268 | 272 | 268 | 270 | 19,000 | 1,350 |
| 2015-10-08 | 268 | 270 | 268 | 268 | 14,000 | 1,340 |
| 2015-10-07 | 270 | 270 | 264 | 269 | 15,000 | 1,345 |
| 2015-10-06 | 273 | 273 | 270 | 271 | 30,000 | 1,355 |
| 2015-10-05 | 273 | 273 | 269 | 270 | 14,000 | 1,350 |
| 2015-10-02 | 270 | 271 | 265 | 269 | 12,000 | 1,345 |
| 2015-10-01 | 263 | 269 | 263 | 263 | 18,000 | 1,315 |
| 2015-09-30 | 260 | 263 | 259 | 262 | 15,000 | 1,310 |
| 2015-09-29 | 262 | 262 | 258 | 260 | 27,000 | 1,300 |
| 2015-09-28 | 262 | 266 | 261 | 264 | 32,000 | 1,320 |
| 2015-09-25 | 267 | 267 | 256 | 262 | 81,000 | 1,310 |
| 2015-09-24 | 268 | 272 | 266 | 267 | 19,000 | 1,335 |
| 2015-09-18 | 273 | 273 | 270 | 270 | 29,000 | 1,350 |
| 2015-09-17 | 269 | 276 | 268 | 274 | 41,000 | 1,370 |
| 2015-09-16 | 270 | 272 | 268 | 268 | 22,000 | 1,340 |
| 2015-09-15 | 270 | 271 | 268 | 270 | 47,000 | 1,350 |
| 2015-09-14 | 269 | 274 | 269 | 270 | 70,000 | 1,350 |
| 2015-09-11 | 266 | 273 | 266 | 268 | 50,000 | 1,340 |
| 2015-09-10 | 264 | 269 | 263 | 266 | 34,000 | 1,330 |
| 2015-09-09 | 264 | 272 | 264 | 270 | 56,000 | 1,350 |
| 2015-09-08 | 263 | 264 | 258 | 258 | 90,000 | 1,290 |
| 2015-09-07 | 261 | 268 | 257 | 261 | 138,000 | 1,305 |
| 2015-09-04 | 281 | 281 | 264 | 268 | 118,000 | 1,340 |
| 2015-09-03 | 285 | 288 | 281 | 281 | 103,000 | 1,405 |
| 2015-09-02 | 288 | 295 | 277 | 280 | 195,000 | 1,400 |
| 2015-09-01 | 297 | 297 | 287 | 292 | 228,000 | 1,460 |
| 2015-08-31 | 292 | 297 | 289 | 297 | 94,000 | 1,485 |
| 2015-08-28 | 282 | 293 | 282 | 292 | 114,000 | 1,460 |
| 2015-08-27 | 274 | 282 | 274 | 278 | 74,000 | 1,390 |
| 2015-08-26 | 265 | 274 | 262 | 272 | 150,000 | 1,360 |
| 2015-08-25 | 269 | 275 | 260 | 265 | 236,000 | 1,325 |
| 2015-08-24 | 271 | 281 | 266 | 266 | 166,000 | 1,330 |
| 2015-08-21 | 287 | 287 | 278 | 279 | 140,000 | 1,395 |
| 2015-08-20 | 290 | 292 | 288 | 289 | 71,000 | 1,445 |
| 2015-08-19 | 303 | 303 | 291 | 293 | 155,000 | 1,465 |
| 2015-08-18 | 309 | 314 | 303 | 303 | 202,000 | 1,515 |
| 2015-08-17 | 318 | 327 | 309 | 314 | 664,000 | 1,570 |
| 2015-08-14 | 295 | 313 | 295 | 313 | 387,000 | 1,565 |
| 2015-08-13 | 278 | 303 | 278 | 299 | 323,000 | 1,495 |
| 2015-08-12 | 274 | 280 | 274 | 278 | 75,000 | 1,390 |
| 2015-08-11 | 273 | 274 | 273 | 273 | 46,000 | 1,365 |
| 2015-08-10 | 274 | 277 | 273 | 273 | 29,000 | 1,365 |
| 2015-08-07 | 274 | 275 | 273 | 274 | 32,000 | 1,370 |
| 2015-08-06 | 282 | 282 | 273 | 274 | 49,000 | 1,370 |
| 2015-08-05 | 275 | 280 | 275 | 276 | 67,000 | 1,380 |
| 2015-08-04 | 279 | 284 | 277 | 279 | 34,000 | 1,395 |
| 2015-08-03 | 283 | 283 | 276 | 276 | 22,000 | 1,380 |
| 2015-07-31 | 284 | 284 | 279 | 279 | 22,000 | 1,395 |
| 2015-07-30 | 283 | 283 | 283 | 283 | 4,000 | 1,415 |
| 2015-07-29 | 283 | 285 | 282 | 282 | 55,000 | 1,410 |
| 2015-07-28 | 284 | 285 | 282 | 284 | 29,000 | 1,420 |
| 2015-07-27 | 290 | 290 | 284 | 284 | 42,000 | 1,420 |
| 2015-07-24 | 288 | 288 | 288 | 288 | 6,000 | 1,440 |
| 2015-07-23 | 289 | 289 | 288 | 288 | 4,000 | 1,440 |
| 2015-07-22 | 289 | 289 | 287 | 287 | 7,000 | 1,435 |
| 2015-07-21 | 290 | 290 | 289 | 289 | 4,000 | 1,445 |
| 2015-07-17 | 289 | 290 | 289 | 290 | 20,000 | 1,450 |
| 2015-07-16 | 290 | 290 | 285 | 289 | 7,000 | 1,445 |
| 2015-07-15 | 290 | 291 | 288 | 290 | 8,000 | 1,450 |
| 2015-07-14 | 285 | 289 | 280 | 287 | 26,000 | 1,435 |
| 2015-07-13 | 280 | 280 | 279 | 280 | 97,000 | 1,400 |
| 2015-07-10 | 278 | 279 | 262 | 276 | 45,000 | 1,380 |
| 2015-07-09 | 277 | 278 | 259 | 278 | 218,000 | 1,390 |
| 2015-07-08 | 290 | 290 | 285 | 285 | 67,000 | 1,425 |
| 2015-07-07 | 290 | 291 | 290 | 290 | 12,000 | 1,450 |
| 2015-07-06 | 291 | 291 | 289 | 289 | 22,000 | 1,445 |
| 2015-07-03 | 292 | 293 | 291 | 291 | 43,000 | 1,455 |
| 2015-07-02 | 291 | 292 | 290 | 291 | 39,000 | 1,455 |
| 2015-07-01 | 288 | 291 | 288 | 291 | 26,000 | 1,455 |
| 2015-06-30 | 287 | 289 | 287 | 288 | 41,000 | 1,440 |
| 2015-06-29 | 291 | 291 | 288 | 290 | 51,000 | 1,450 |
| 2015-06-26 | 295 | 295 | 292 | 292 | 35,000 | 1,460 |
| 2015-06-25 | 294 | 295 | 292 | 293 | 20,000 | 1,465 |
| 2015-06-24 | 295 | 295 | 293 | 294 | 64,000 | 1,470 |
| 2015-06-23 | 296 | 296 | 292 | 294 | 84,000 | 1,470 |
| 2015-06-22 | 296 | 296 | 293 | 295 | 18,000 | 1,475 |
| 2015-06-19 | 296 | 296 | 293 | 295 | 20,000 | 1,475 |
| 2015-06-18 | 294 | 296 | 293 | 293 | 19,000 | 1,465 |
| 2015-06-17 | 297 | 297 | 293 | 293 | 26,000 | 1,465 |
| 2015-06-16 | 293 | 296 | 293 | 295 | 6,000 | 1,475 |
| 2015-06-15 | 295 | 295 | 293 | 293 | 21,000 | 1,465 |
| 2015-06-12 | 296 | 296 | 294 | 295 | 44,000 | 1,475 |
| 2015-06-11 | 295 | 297 | 295 | 296 | 10,000 | 1,480 |
| 2015-06-10 | 294 | 295 | 291 | 295 | 51,000 | 1,475 |
| 2015-06-09 | 296 | 298 | 293 | 294 | 118,000 | 1,470 |
| 2015-06-08 | 295 | 297 | 294 | 297 | 41,000 | 1,485 |
| 2015-06-05 | 297 | 298 | 296 | 297 | 26,000 | 1,485 |
| 2015-06-04 | 295 | 297 | 295 | 297 | 59,000 | 1,485 |
| 2015-06-03 | 293 | 296 | 293 | 296 | 27,000 | 1,480 |
| 2015-06-02 | 291 | 297 | 291 | 297 | 103,000 | 1,485 |
| 2015-06-01 | 292 | 293 | 291 | 293 | 30,000 | 1,465 |
| 2015-05-29 | 290 | 291 | 285 | 291 | 77,000 | 1,455 |
| 2015-05-28 | 291 | 294 | 291 | 292 | 19,000 | 1,460 |
| 2015-05-27 | 293 | 295 | 290 | 292 | 27,000 | 1,460 |
| 2015-05-26 | 295 | 295 | 292 | 293 | 42,000 | 1,465 |
| 2015-05-25 | 294 | 295 | 291 | 295 | 31,000 | 1,475 |
| 2015-05-22 | 293 | 294 | 290 | 294 | 60,000 | 1,470 |
| 2015-05-21 | 289 | 293 | 289 | 291 | 89,000 | 1,455 |
| 2015-05-20 | 291 | 292 | 286 | 289 | 77,000 | 1,445 |
| 2015-05-19 | 287 | 291 | 287 | 291 | 38,000 | 1,455 |
| 2015-05-18 | 287 | 287 | 285 | 286 | 43,000 | 1,430 |
| 2015-05-15 | 288 | 289 | 286 | 286 | 27,000 | 1,430 |
| 2015-05-14 | 287 | 290 | 283 | 288 | 100,000 | 1,440 |
| 2015-05-13 | 305 | 306 | 290 | 291 | 235,000 | 1,455 |
| 2015-05-12 | 304 | 306 | 299 | 306 | 104,000 | 1,530 |
| 2015-05-11 | 303 | 304 | 302 | 304 | 28,000 | 1,520 |
| 2015-05-08 | 300 | 302 | 297 | 302 | 22,000 | 1,510 |
| 2015-05-07 | 299 | 299 | 297 | 299 | 12,000 | 1,495 |
| 2015-05-01 | 296 | 299 | 296 | 299 | 35,000 | 1,495 |
| 2015-04-30 | 297 | 299 | 296 | 299 | 17,000 | 1,495 |
| 2015-04-28 | 300 | 300 | 296 | 297 | 22,000 | 1,485 |
| 2015-04-27 | 301 | 301 | 298 | 301 | 19,000 | 1,505 |
| 2015-04-24 | 299 | 303 | 299 | 300 | 90,000 | 1,500 |
| 2015-04-23 | 294 | 297 | 294 | 297 | 39,000 | 1,485 |
| 2015-04-22 | 295 | 295 | 290 | 293 | 55,000 | 1,465 |
| 2015-04-21 | 292 | 294 | 292 | 293 | 17,000 | 1,465 |
| 2015-04-20 | 294 | 294 | 290 | 291 | 80,000 | 1,455 |
| 2015-04-17 | 294 | 295 | 294 | 294 | 30,000 | 1,470 |
| 2015-04-16 | 295 | 295 | 292 | 293 | 27,000 | 1,465 |
| 2015-04-15 | 296 | 296 | 294 | 295 | 27,000 | 1,475 |
| 2015-04-14 | 294 | 294 | 292 | 294 | 39,000 | 1,470 |
| 2015-04-13 | 297 | 297 | 291 | 293 | 55,000 | 1,465 |
| 2015-04-10 | 297 | 297 | 295 | 296 | 21,000 | 1,480 |
| 2015-04-09 | 300 | 300 | 298 | 299 | 13,000 | 1,495 |
| 2015-04-08 | 297 | 300 | 297 | 300 | 35,000 | 1,500 |
| 2015-04-07 | 294 | 297 | 293 | 297 | 102,000 | 1,485 |
| 2015-04-06 | 296 | 296 | 293 | 295 | 23,000 | 1,475 |
| 2015-04-03 | 297 | 297 | 291 | 296 | 44,000 | 1,480 |
| 2015-04-02 | 295 | 296 | 294 | 295 | 29,000 | 1,475 |
| 2015-04-01 | 300 | 300 | 290 | 295 | 97,000 | 1,475 |
| 2015-03-31 | 305 | 305 | 296 | 301 | 54,000 | 1,505 |
| 2015-03-30 | 307 | 307 | 304 | 305 | 17,000 | 1,525 |
| 2015-03-27 | 312 | 314 | 304 | 307 | 29,000 | 1,535 |
| 2015-03-26 | 316 | 317 | 315 | 315 | 55,000 | 1,575 |
| 2015-03-25 | 315 | 317 | 315 | 317 | 43,000 | 1,585 |
| 2015-03-24 | 315 | 316 | 315 | 316 | 69,000 | 1,580 |
| 2015-03-23 | 318 | 319 | 316 | 316 | 89,000 | 1,580 |
| 2015-03-20 | 316 | 318 | 315 | 318 | 77,000 | 1,590 |
| 2015-03-19 | 316 | 320 | 315 | 317 | 71,000 | 1,585 |
| 2015-03-18 | 317 | 318 | 316 | 317 | 41,000 | 1,585 |
| 2015-03-17 | 318 | 319 | 316 | 317 | 94,000 | 1,585 |
| 2015-03-16 | 318 | 318 | 314 | 317 | 120,000 | 1,585 |
| 2015-03-13 | 320 | 321 | 316 | 318 | 181,000 | 1,590 |
| 2015-03-12 | 318 | 323 | 318 | 320 | 34,000 | 1,600 |
| 2015-03-11 | 315 | 320 | 315 | 318 | 47,000 | 1,590 |
| 2015-03-10 | 320 | 322 | 319 | 320 | 27,000 | 1,600 |
| 2015-03-09 | 321 | 322 | 320 | 320 | 66,000 | 1,600 |
| 2015-03-06 | 325 | 325 | 322 | 322 | 63,000 | 1,610 |
| 2015-03-05 | 325 | 326 | 324 | 325 | 45,000 | 1,625 |
| 2015-03-04 | 322 | 327 | 322 | 325 | 87,000 | 1,625 |
| 2015-03-03 | 323 | 326 | 322 | 322 | 124,000 | 1,610 |
| 2015-03-02 | 324 | 326 | 320 | 322 | 139,000 | 1,610 |
| 2015-02-27 | 322 | 324 | 319 | 320 | 97,000 | 1,600 |
| 2015-02-26 | 328 | 329 | 321 | 322 | 291,000 | 1,610 |
| 2015-02-25 | 323 | 323 | 319 | 321 | 47,000 | 1,605 |
| 2015-02-24 | 324 | 324 | 318 | 320 | 56,000 | 1,600 |
| 2015-02-23 | 322 | 329 | 322 | 323 | 180,000 | 1,615 |
| 2015-02-20 | 330 | 331 | 318 | 319 | 313,000 | 1,595 |
| 2015-02-19 | 313 | 321 | 313 | 316 | 199,000 | 1,580 |
| 2015-02-18 | 305 | 309 | 301 | 308 | 93,000 | 1,540 |
| 2015-02-17 | 306 | 306 | 302 | 304 | 22,000 | 1,520 |
| 2015-02-16 | 302 | 306 | 301 | 304 | 29,000 | 1,520 |
| 2015-02-13 | 304 | 305 | 301 | 303 | 32,000 | 1,515 |
| 2015-02-12 | 304 | 307 | 302 | 306 | 41,000 | 1,530 |
| 2015-02-10 | 301 | 304 | 300 | 304 | 35,000 | 1,520 |
| 2015-02-09 | 302 | 306 | 300 | 304 | 158,000 | 1,520 |
| 2015-02-06 | 309 | 309 | 305 | 308 | 32,000 | 1,540 |
| 2015-02-05 | 310 | 312 | 308 | 312 | 35,000 | 1,560 |
| 2015-02-04 | 310 | 311 | 307 | 311 | 47,000 | 1,555 |
| 2015-02-03 | 311 | 312 | 309 | 309 | 59,000 | 1,545 |
| 2015-02-02 | 311 | 313 | 310 | 311 | 12,000 | 1,555 |
| 2015-01-30 | 313 | 314 | 310 | 314 | 44,000 | 1,570 |
| 2015-01-29 | 307 | 311 | 307 | 311 | 35,000 | 1,555 |
| 2015-01-28 | 307 | 309 | 307 | 309 | 18,000 | 1,545 |
| 2015-01-27 | 309 | 310 | 308 | 309 | 23,000 | 1,545 |
| 2015-01-26 | 308 | 311 | 308 | 311 | 17,000 | 1,555 |
| 2015-01-23 | 311 | 313 | 307 | 311 | 53,000 | 1,555 |
| 2015-01-22 | 306 | 312 | 306 | 310 | 51,000 | 1,550 |
| 2015-01-21 | 309 | 309 | 306 | 306 | 56,000 | 1,530 |
| 2015-01-20 | 309 | 310 | 308 | 309 | 25,000 | 1,545 |
| 2015-01-19 | 308 | 310 | 308 | 309 | 18,000 | 1,545 |
| 2015-01-16 | 309 | 310 | 303 | 306 | 87,000 | 1,530 |
| 2015-01-15 | 310 | 314 | 309 | 309 | 50,000 | 1,545 |
| 2015-01-14 | 316 | 318 | 308 | 308 | 108,000 | 1,540 |
| 2015-01-13 | 312 | 320 | 312 | 318 | 40,000 | 1,590 |
| 2015-01-09 | 324 | 324 | 317 | 320 | 52,000 | 1,600 |
| 2015-01-08 | 320 | 324 | 320 | 324 | 68,000 | 1,620 |
| 2015-01-07 | 321 | 321 | 316 | 319 | 38,000 | 1,595 |
| 2015-01-06 | 326 | 326 | 321 | 321 | 57,000 | 1,605 |
| 2015-01-05 | 320 | 331 | 320 | 327 | 144,000 | 1,635 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
