8085 ナラサキ産業(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 412 | 415 | 411 | 413 | 73,000 | 2,065 |
| 2017-12-28 | 409 | 415 | 408 | 412 | 77,000 | 2,060 |
| 2017-12-27 | 403 | 412 | 402 | 406 | 155,000 | 2,030 |
| 2017-12-26 | 408 | 411 | 396 | 400 | 91,000 | 2,000 |
| 2017-12-25 | 410 | 410 | 405 | 406 | 31,000 | 2,030 |
| 2017-12-22 | 411 | 415 | 411 | 411 | 28,000 | 2,055 |
| 2017-12-21 | 415 | 415 | 411 | 411 | 28,000 | 2,055 |
| 2017-12-20 | 410 | 415 | 410 | 412 | 51,000 | 2,060 |
| 2017-12-19 | 413 | 414 | 405 | 408 | 83,000 | 2,040 |
| 2017-12-18 | 421 | 421 | 408 | 408 | 98,000 | 2,040 |
| 2017-12-15 | 428 | 435 | 420 | 423 | 190,000 | 2,115 |
| 2017-12-14 | 416 | 428 | 416 | 428 | 214,000 | 2,140 |
| 2017-12-13 | 422 | 422 | 410 | 415 | 151,000 | 2,075 |
| 2017-12-12 | 407 | 417 | 403 | 414 | 204,000 | 2,070 |
| 2017-12-11 | 396 | 400 | 393 | 397 | 36,000 | 1,985 |
| 2017-12-08 | 388 | 394 | 388 | 392 | 59,000 | 1,960 |
| 2017-12-07 | 381 | 387 | 381 | 385 | 31,000 | 1,925 |
| 2017-12-06 | 381 | 385 | 379 | 382 | 42,000 | 1,910 |
| 2017-12-05 | 386 | 386 | 378 | 383 | 40,000 | 1,915 |
| 2017-12-04 | 393 | 393 | 383 | 383 | 45,000 | 1,915 |
| 2017-12-01 | 395 | 395 | 392 | 393 | 21,000 | 1,965 |
| 2017-11-30 | 399 | 399 | 390 | 393 | 56,000 | 1,965 |
| 2017-11-29 | 389 | 398 | 389 | 398 | 49,000 | 1,990 |
| 2017-11-28 | 387 | 388 | 384 | 386 | 17,000 | 1,930 |
| 2017-11-27 | 388 | 390 | 386 | 387 | 63,000 | 1,935 |
| 2017-11-24 | 389 | 390 | 388 | 388 | 27,000 | 1,940 |
| 2017-11-22 | 394 | 397 | 388 | 388 | 33,000 | 1,940 |
| 2017-11-21 | 386 | 392 | 386 | 390 | 23,000 | 1,950 |
| 2017-11-20 | 381 | 395 | 381 | 386 | 66,000 | 1,930 |
| 2017-11-17 | 388 | 390 | 377 | 377 | 58,000 | 1,885 |
| 2017-11-16 | 373 | 389 | 373 | 388 | 73,000 | 1,940 |
| 2017-11-15 | 393 | 393 | 367 | 376 | 171,000 | 1,880 |
| 2017-11-13 | 402 | 420 | 400 | 416 | 171,000 | 2,080 |
| 2017-11-10 | 390 | 402 | 387 | 401 | 122,000 | 2,005 |
| 2017-11-09 | 397 | 405 | 386 | 390 | 161,000 | 1,950 |
| 2017-11-08 | 384 | 397 | 383 | 397 | 128,000 | 1,985 |
| 2017-11-07 | 378 | 389 | 377 | 382 | 74,000 | 1,910 |
| 2017-11-06 | 395 | 397 | 380 | 380 | 159,000 | 1,900 |
| 2017-11-02 | 389 | 396 | 386 | 396 | 83,000 | 1,980 |
| 2017-11-01 | 385 | 392 | 385 | 389 | 105,000 | 1,945 |
| 2017-10-31 | 386 | 386 | 380 | 384 | 47,000 | 1,920 |
| 2017-10-30 | 377 | 388 | 377 | 388 | 66,000 | 1,940 |
| 2017-10-27 | 370 | 380 | 370 | 377 | 134,000 | 1,885 |
| 2017-10-26 | 360 | 369 | 358 | 369 | 119,000 | 1,845 |
| 2017-10-25 | 360 | 363 | 358 | 360 | 190,000 | 1,800 |
| 2017-10-24 | 356 | 359 | 353 | 358 | 101,000 | 1,790 |
| 2017-10-23 | 347 | 357 | 347 | 357 | 75,000 | 1,785 |
| 2017-10-20 | 351 | 351 | 344 | 347 | 37,000 | 1,735 |
| 2017-10-19 | 350 | 351 | 349 | 351 | 27,000 | 1,755 |
| 2017-10-18 | 352 | 352 | 348 | 348 | 35,000 | 1,740 |
| 2017-10-17 | 356 | 356 | 351 | 352 | 71,000 | 1,760 |
| 2017-10-16 | 354 | 360 | 351 | 356 | 172,000 | 1,780 |
| 2017-10-13 | 352 | 353 | 350 | 353 | 52,000 | 1,765 |
| 2017-10-12 | 346 | 353 | 346 | 351 | 80,000 | 1,755 |
| 2017-10-11 | 345 | 348 | 345 | 346 | 27,000 | 1,730 |
| 2017-10-10 | 342 | 348 | 342 | 348 | 67,000 | 1,740 |
| 2017-10-06 | 345 | 346 | 341 | 341 | 59,000 | 1,705 |
| 2017-10-05 | 349 | 349 | 345 | 345 | 59,000 | 1,725 |
| 2017-10-04 | 350 | 350 | 347 | 348 | 45,000 | 1,740 |
| 2017-10-03 | 351 | 351 | 349 | 350 | 102,000 | 1,750 |
| 2017-10-02 | 341 | 349 | 341 | 349 | 117,000 | 1,745 |
| 2017-09-29 | 340 | 341 | 339 | 341 | 41,000 | 1,705 |
| 2017-09-28 | 339 | 343 | 335 | 341 | 70,000 | 1,705 |
| 2017-09-27 | 338 | 338 | 336 | 336 | 40,000 | 1,680 |
| 2017-09-26 | 338 | 339 | 337 | 339 | 44,000 | 1,695 |
| 2017-09-25 | 341 | 341 | 336 | 338 | 28,000 | 1,690 |
| 2017-09-22 | 343 | 343 | 338 | 340 | 35,000 | 1,700 |
| 2017-09-21 | 342 | 344 | 337 | 342 | 75,000 | 1,710 |
| 2017-09-20 | 335 | 341 | 335 | 341 | 70,000 | 1,705 |
| 2017-09-19 | 334 | 336 | 332 | 335 | 62,000 | 1,675 |
| 2017-09-15 | 327 | 330 | 327 | 330 | 30,000 | 1,650 |
| 2017-09-14 | 332 | 333 | 327 | 329 | 46,000 | 1,645 |
| 2017-09-13 | 332 | 332 | 328 | 331 | 28,000 | 1,655 |
| 2017-09-12 | 328 | 330 | 327 | 330 | 27,000 | 1,650 |
| 2017-09-11 | 327 | 330 | 325 | 325 | 19,000 | 1,625 |
| 2017-09-08 | 329 | 331 | 327 | 327 | 30,000 | 1,635 |
| 2017-09-07 | 326 | 329 | 324 | 329 | 34,000 | 1,645 |
| 2017-09-06 | 319 | 327 | 318 | 326 | 68,000 | 1,630 |
| 2017-09-05 | 333 | 333 | 317 | 324 | 101,000 | 1,620 |
| 2017-09-04 | 340 | 340 | 330 | 333 | 75,000 | 1,665 |
| 2017-09-01 | 345 | 345 | 336 | 341 | 70,000 | 1,705 |
| 2017-08-31 | 331 | 340 | 329 | 340 | 127,000 | 1,700 |
| 2017-08-30 | 331 | 331 | 327 | 331 | 65,000 | 1,655 |
| 2017-08-29 | 330 | 330 | 327 | 329 | 74,000 | 1,645 |
| 2017-08-28 | 334 | 335 | 331 | 332 | 111,000 | 1,660 |
| 2017-08-25 | 331 | 333 | 327 | 332 | 202,000 | 1,660 |
| 2017-08-24 | 319 | 328 | 316 | 328 | 192,000 | 1,640 |
| 2017-08-23 | 319 | 319 | 314 | 314 | 36,000 | 1,570 |
| 2017-08-22 | 314 | 320 | 313 | 313 | 120,000 | 1,565 |
| 2017-08-21 | 314 | 314 | 312 | 313 | 29,000 | 1,565 |
| 2017-08-18 | 312 | 312 | 311 | 311 | 20,000 | 1,555 |
| 2017-08-17 | 313 | 313 | 313 | 313 | 2,000 | 1,565 |
| 2017-08-16 | 314 | 314 | 312 | 314 | 16,000 | 1,570 |
| 2017-08-15 | 309 | 312 | 309 | 312 | 13,000 | 1,560 |
| 2017-08-14 | 305 | 308 | 305 | 308 | 20,000 | 1,540 |
| 2017-08-10 | 314 | 314 | 310 | 311 | 36,000 | 1,555 |
| 2017-08-09 | 316 | 316 | 309 | 313 | 60,000 | 1,565 |
| 2017-08-08 | 314 | 318 | 312 | 315 | 88,000 | 1,575 |
| 2017-08-07 | 310 | 313 | 309 | 312 | 78,000 | 1,560 |
| 2017-08-04 | 309 | 309 | 306 | 307 | 26,000 | 1,535 |
| 2017-08-03 | 309 | 309 | 308 | 309 | 8,000 | 1,545 |
| 2017-08-02 | 308 | 310 | 308 | 309 | 15,000 | 1,545 |
| 2017-08-01 | 307 | 309 | 307 | 308 | 29,000 | 1,540 |
| 2017-07-31 | 307 | 308 | 304 | 308 | 61,000 | 1,540 |
| 2017-07-28 | 310 | 310 | 306 | 308 | 20,000 | 1,540 |
| 2017-07-27 | 310 | 310 | 309 | 309 | 10,000 | 1,545 |
| 2017-07-26 | 314 | 314 | 307 | 307 | 61,000 | 1,535 |
| 2017-07-25 | 306 | 307 | 305 | 306 | 23,000 | 1,530 |
| 2017-07-24 | 306 | 306 | 303 | 304 | 10,000 | 1,520 |
| 2017-07-21 | 305 | 306 | 305 | 306 | 7,000 | 1,530 |
| 2017-07-20 | 307 | 307 | 304 | 304 | 10,000 | 1,520 |
| 2017-07-19 | 306 | 308 | 305 | 305 | 32,000 | 1,525 |
| 2017-07-18 | 308 | 308 | 303 | 303 | 31,000 | 1,515 |
| 2017-07-14 | 305 | 308 | 303 | 308 | 30,000 | 1,540 |
| 2017-07-13 | 305 | 306 | 304 | 306 | 16,000 | 1,530 |
| 2017-07-12 | 305 | 306 | 305 | 306 | 21,000 | 1,530 |
| 2017-07-11 | 305 | 307 | 304 | 305 | 54,000 | 1,525 |
| 2017-07-10 | 301 | 305 | 301 | 304 | 35,000 | 1,520 |
| 2017-07-07 | 299 | 300 | 298 | 300 | 38,000 | 1,500 |
| 2017-07-06 | 297 | 299 | 297 | 299 | 7,000 | 1,495 |
| 2017-07-05 | 295 | 298 | 294 | 298 | 43,000 | 1,490 |
| 2017-07-04 | 294 | 300 | 294 | 295 | 69,000 | 1,475 |
| 2017-07-03 | 294 | 294 | 293 | 294 | 18,000 | 1,470 |
| 2017-06-30 | 293 | 294 | 293 | 293 | 15,000 | 1,465 |
| 2017-06-29 | 295 | 295 | 293 | 293 | 69,000 | 1,465 |
| 2017-06-28 | 295 | 295 | 294 | 294 | 49,000 | 1,470 |
| 2017-06-27 | 295 | 297 | 294 | 294 | 36,000 | 1,470 |
| 2017-06-26 | 297 | 297 | 295 | 295 | 55,000 | 1,475 |
| 2017-06-23 | 298 | 299 | 297 | 297 | 16,000 | 1,485 |
| 2017-06-22 | 299 | 300 | 298 | 298 | 17,000 | 1,490 |
| 2017-06-21 | 298 | 300 | 297 | 298 | 44,000 | 1,490 |
| 2017-06-20 | 299 | 300 | 298 | 298 | 35,000 | 1,490 |
| 2017-06-19 | 299 | 300 | 297 | 299 | 43,000 | 1,495 |
| 2017-06-16 | 300 | 301 | 297 | 297 | 24,000 | 1,485 |
| 2017-06-15 | 299 | 301 | 298 | 298 | 30,000 | 1,490 |
| 2017-06-14 | 300 | 301 | 299 | 301 | 20,000 | 1,505 |
| 2017-06-13 | 303 | 303 | 300 | 302 | 44,000 | 1,510 |
| 2017-06-12 | 298 | 300 | 298 | 300 | 15,000 | 1,500 |
| 2017-06-09 | 299 | 299 | 298 | 299 | 9,000 | 1,495 |
| 2017-06-08 | 298 | 299 | 297 | 297 | 36,000 | 1,485 |
| 2017-06-07 | 298 | 299 | 297 | 298 | 19,000 | 1,490 |
| 2017-06-06 | 303 | 303 | 298 | 299 | 30,000 | 1,495 |
| 2017-06-05 | 303 | 303 | 303 | 303 | 13,000 | 1,515 |
| 2017-06-02 | 300 | 303 | 300 | 303 | 69,000 | 1,515 |
| 2017-06-01 | 299 | 300 | 298 | 299 | 14,000 | 1,495 |
| 2017-05-31 | 301 | 301 | 296 | 300 | 13,000 | 1,500 |
| 2017-05-30 | 299 | 300 | 296 | 300 | 31,000 | 1,500 |
| 2017-05-29 | 303 | 303 | 297 | 298 | 49,000 | 1,490 |
| 2017-05-26 | 306 | 306 | 301 | 302 | 50,000 | 1,510 |
| 2017-05-25 | 310 | 310 | 306 | 307 | 38,000 | 1,535 |
| 2017-05-24 | 310 | 311 | 304 | 310 | 27,000 | 1,550 |
| 2017-05-23 | 308 | 309 | 308 | 309 | 7,000 | 1,545 |
| 2017-05-22 | 307 | 308 | 304 | 308 | 19,000 | 1,540 |
| 2017-05-19 | 303 | 303 | 300 | 303 | 14,000 | 1,515 |
| 2017-05-18 | 303 | 305 | 301 | 304 | 43,000 | 1,520 |
| 2017-05-17 | 312 | 314 | 309 | 309 | 43,000 | 1,545 |
| 2017-05-16 | 319 | 319 | 312 | 313 | 123,000 | 1,565 |
| 2017-05-15 | 302 | 324 | 301 | 313 | 258,000 | 1,565 |
| 2017-05-12 | 301 | 301 | 301 | 301 | 28,000 | 1,505 |
| 2017-05-11 | 299 | 301 | 299 | 301 | 25,000 | 1,505 |
| 2017-05-10 | 294 | 301 | 294 | 299 | 53,000 | 1,495 |
| 2017-05-09 | 295 | 298 | 295 | 298 | 23,000 | 1,490 |
| 2017-05-08 | 296 | 298 | 296 | 298 | 110,000 | 1,490 |
| 2017-05-02 | 292 | 296 | 290 | 295 | 66,000 | 1,475 |
| 2017-05-01 | 296 | 296 | 291 | 293 | 23,000 | 1,465 |
| 2017-04-28 | 292 | 292 | 290 | 290 | 26,000 | 1,450 |
| 2017-04-27 | 292 | 294 | 292 | 294 | 15,000 | 1,470 |
| 2017-04-26 | 293 | 294 | 292 | 294 | 12,000 | 1,470 |
| 2017-04-25 | 288 | 293 | 285 | 293 | 42,000 | 1,465 |
| 2017-04-24 | 287 | 288 | 287 | 288 | 17,000 | 1,440 |
| 2017-04-21 | 286 | 287 | 285 | 287 | 46,000 | 1,435 |
| 2017-04-20 | 278 | 286 | 277 | 286 | 64,000 | 1,430 |
| 2017-04-19 | 274 | 279 | 274 | 279 | 29,000 | 1,395 |
| 2017-04-18 | 275 | 279 | 275 | 279 | 31,000 | 1,395 |
| 2017-04-17 | 271 | 281 | 270 | 276 | 31,000 | 1,380 |
| 2017-04-14 | 269 | 274 | 269 | 271 | 15,000 | 1,355 |
| 2017-04-13 | 271 | 271 | 269 | 270 | 72,000 | 1,350 |
| 2017-04-12 | 277 | 277 | 270 | 274 | 59,000 | 1,370 |
| 2017-04-11 | 275 | 278 | 275 | 278 | 28,000 | 1,390 |
| 2017-04-10 | 274 | 278 | 273 | 275 | 28,000 | 1,375 |
| 2017-04-07 | 274 | 279 | 271 | 273 | 64,000 | 1,365 |
| 2017-04-06 | 277 | 277 | 272 | 274 | 64,000 | 1,370 |
| 2017-04-05 | 281 | 282 | 278 | 280 | 27,000 | 1,400 |
| 2017-04-04 | 290 | 290 | 280 | 280 | 156,000 | 1,400 |
| 2017-04-03 | 298 | 298 | 291 | 292 | 38,000 | 1,460 |
| 2017-03-31 | 300 | 301 | 299 | 299 | 17,000 | 1,495 |
| 2017-03-30 | 300 | 301 | 297 | 301 | 25,000 | 1,505 |
| 2017-03-29 | 304 | 304 | 300 | 300 | 21,000 | 1,500 |
| 2017-03-28 | 307 | 310 | 307 | 309 | 22,000 | 1,545 |
| 2017-03-27 | 310 | 310 | 305 | 307 | 29,000 | 1,535 |
| 2017-03-24 | 312 | 312 | 310 | 311 | 38,000 | 1,555 |
| 2017-03-23 | 309 | 310 | 308 | 310 | 43,000 | 1,550 |
| 2017-03-22 | 304 | 311 | 304 | 309 | 93,000 | 1,545 |
| 2017-03-21 | 309 | 310 | 305 | 309 | 72,000 | 1,545 |
| 2017-03-17 | 311 | 312 | 306 | 310 | 202,000 | 1,550 |
| 2017-03-16 | 316 | 319 | 313 | 315 | 317,000 | 1,575 |
| 2017-03-15 | 311 | 315 | 308 | 308 | 333,000 | 1,540 |
| 2017-03-14 | 301 | 307 | 301 | 307 | 211,000 | 1,535 |
| 2017-03-13 | 301 | 303 | 301 | 302 | 35,000 | 1,510 |
| 2017-03-10 | 302 | 302 | 301 | 302 | 30,000 | 1,510 |
| 2017-03-09 | 301 | 302 | 301 | 301 | 24,000 | 1,505 |
| 2017-03-08 | 301 | 302 | 300 | 301 | 29,000 | 1,505 |
| 2017-03-07 | 301 | 301 | 299 | 301 | 21,000 | 1,505 |
| 2017-03-06 | 299 | 301 | 299 | 300 | 40,000 | 1,500 |
| 2017-03-03 | 300 | 300 | 300 | 300 | 5,000 | 1,500 |
| 2017-03-02 | 302 | 303 | 300 | 301 | 50,000 | 1,505 |
| 2017-03-01 | 301 | 302 | 300 | 302 | 35,000 | 1,510 |
| 2017-02-28 | 301 | 302 | 300 | 300 | 13,000 | 1,500 |
| 2017-02-27 | 301 | 301 | 299 | 300 | 32,000 | 1,500 |
| 2017-02-24 | 300 | 301 | 300 | 301 | 23,000 | 1,505 |
| 2017-02-23 | 300 | 300 | 299 | 300 | 36,000 | 1,500 |
| 2017-02-22 | 298 | 301 | 298 | 300 | 32,000 | 1,500 |
| 2017-02-21 | 298 | 299 | 297 | 297 | 46,000 | 1,485 |
| 2017-02-20 | 298 | 298 | 295 | 297 | 42,000 | 1,485 |
| 2017-02-17 | 298 | 298 | 297 | 297 | 7,000 | 1,485 |
| 2017-02-16 | 298 | 298 | 296 | 296 | 28,000 | 1,480 |
| 2017-02-15 | 298 | 299 | 296 | 296 | 39,000 | 1,480 |
| 2017-02-14 | 297 | 299 | 295 | 298 | 67,000 | 1,490 |
| 2017-02-13 | 294 | 297 | 292 | 297 | 22,000 | 1,485 |
| 2017-02-10 | 294 | 295 | 292 | 294 | 16,000 | 1,470 |
| 2017-02-09 | 290 | 292 | 289 | 289 | 22,000 | 1,445 |
| 2017-02-08 | 292 | 294 | 290 | 292 | 30,000 | 1,460 |
| 2017-02-07 | 294 | 295 | 293 | 294 | 19,000 | 1,470 |
| 2017-02-06 | 293 | 295 | 292 | 293 | 31,000 | 1,465 |
| 2017-02-03 | 294 | 296 | 292 | 293 | 36,000 | 1,465 |
| 2017-02-02 | 297 | 297 | 295 | 295 | 21,000 | 1,475 |
| 2017-02-01 | 295 | 297 | 295 | 297 | 20,000 | 1,485 |
| 2017-01-31 | 293 | 296 | 293 | 295 | 27,000 | 1,475 |
| 2017-01-30 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 2017-01-27 | 297 | 297 | 293 | 295 | 35,000 | 1,475 |
| 2017-01-26 | 296 | 297 | 295 | 297 | 30,000 | 1,485 |
| 2017-01-25 | 296 | 296 | 294 | 295 | 25,000 | 1,475 |
| 2017-01-24 | 292 | 294 | 291 | 294 | 22,000 | 1,470 |
| 2017-01-23 | 296 | 296 | 294 | 294 | 15,000 | 1,470 |
| 2017-01-20 | 292 | 297 | 292 | 296 | 24,000 | 1,480 |
| 2017-01-19 | 292 | 295 | 291 | 292 | 27,000 | 1,460 |
| 2017-01-18 | 294 | 294 | 290 | 292 | 15,000 | 1,460 |
| 2017-01-17 | 296 | 296 | 293 | 293 | 29,000 | 1,465 |
| 2017-01-16 | 299 | 299 | 295 | 296 | 43,000 | 1,480 |
| 2017-01-13 | 296 | 297 | 295 | 297 | 21,000 | 1,485 |
| 2017-01-12 | 298 | 299 | 296 | 296 | 19,000 | 1,480 |
| 2017-01-11 | 297 | 299 | 296 | 298 | 55,000 | 1,490 |
| 2017-01-10 | 297 | 301 | 296 | 297 | 112,000 | 1,485 |
| 2017-01-06 | 300 | 300 | 298 | 299 | 65,000 | 1,495 |
| 2017-01-05 | 300 | 301 | 299 | 300 | 53,000 | 1,500 |
| 2017-01-04 | 298 | 300 | 297 | 300 | 86,000 | 1,500 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
