ナラサキ産業(8085)の株価時系列情報
ナラサキ産業(8085)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1990/12/28 | 630 | 650 | 630 | 635 | 5,000 |
| 1990/12/27 | 630 | 640 | 619 | 640 | 10,000 |
| 1990/12/26 | 640 | 640 | 640 | 640 | 6,000 |
| 1990/12/25 | 640 | 640 | 630 | 630 | 10,000 |
| 1990/12/20 | 675 | 675 | 660 | 660 | 2,000 |
| 1990/12/19 | 680 | 680 | 679 | 679 | 5,000 |
| 1990/12/18 | 699 | 700 | 685 | 685 | 11,000 |
| 1990/12/14 | 701 | 710 | 700 | 700 | 4,000 |
| 1990/12/13 | 712 | 712 | 710 | 710 | 17,000 |
| 1990/12/12 | 712 | 712 | 712 | 712 | 3,000 |
| 1990/12/11 | 692 | 692 | 692 | 692 | 4,000 |
| 1990/12/07 | 651 | 652 | 651 | 652 | 4,000 |
| 1990/12/06 | 625 | 640 | 625 | 640 | 19,000 |
| 1990/12/05 | 635 | 635 | 635 | 635 | 6,000 |
| 1990/12/04 | 639 | 639 | 635 | 635 | 6,000 |
| 1990/12/03 | 639 | 640 | 635 | 640 | 10,000 |
| 1990/11/30 | 680 | 680 | 651 | 651 | 16,000 |
| 1990/11/29 | 694 | 694 | 680 | 680 | 13,000 |
| 1990/11/28 | 695 | 700 | 695 | 695 | 8,000 |
| 1990/11/27 | 700 | 700 | 695 | 695 | 2,000 |
| 1990/11/26 | 700 | 700 | 700 | 700 | 33,000 |
| 1990/11/21 | 695 | 695 | 665 | 665 | 8,000 |
| 1990/11/20 | 695 | 700 | 695 | 700 | 20,000 |
| 1990/11/19 | 710 | 710 | 701 | 705 | 14,000 |
| 1990/11/15 | 735 | 735 | 720 | 720 | 4,000 |
| 1990/11/14 | 728 | 740 | 728 | 728 | 5,000 |
| 1990/11/13 | 706 | 726 | 706 | 726 | 7,000 |
| 1990/11/09 | 700 | 711 | 700 | 700 | 9,000 |
| 1990/11/08 | 720 | 720 | 700 | 710 | 48,000 |
| 1990/11/07 | 725 | 730 | 725 | 725 | 13,000 |
| 1990/11/06 | 730 | 740 | 730 | 740 | 18,000 |
| 1990/11/05 | 740 | 740 | 740 | 740 | 1,000 |
| 1990/11/02 | 697 | 700 | 691 | 700 | 48,000 |
| 1990/11/01 | 740 | 741 | 737 | 737 | 35,000 |
| 1990/10/31 | 751 | 755 | 750 | 751 | 29,000 |
| 1990/10/30 | 795 | 800 | 775 | 775 | 23,000 |
| 1990/10/26 | 755 | 760 | 735 | 735 | 39,000 |
| 1990/10/25 | 753 | 760 | 753 | 760 | 25,000 |
| 1990/10/24 | 749 | 750 | 741 | 745 | 21,000 |
| 1990/10/23 | 720 | 730 | 720 | 730 | 16,000 |
| 1990/10/22 | 691 | 738 | 690 | 690 | 69,000 |
| 1990/10/19 | 675 | 701 | 675 | 701 | 17,000 |
| 1990/10/18 | 669 | 670 | 666 | 670 | 21,000 |
| 1990/10/17 | 670 | 670 | 660 | 661 | 17,000 |
| 1990/10/16 | 670 | 680 | 670 | 670 | 15,000 |
| 1990/10/15 | 679 | 680 | 679 | 680 | 7,000 |
| 1990/10/12 | 689 | 689 | 662 | 680 | 8,000 |
| 1990/10/09 | 710 | 710 | 710 | 710 | 6,000 |
| 1990/10/08 | 663 | 688 | 663 | 688 | 9,000 |
| 1990/10/05 | 670 | 678 | 660 | 660 | 25,000 |
| 1990/10/04 | 669 | 675 | 660 | 660 | 9,000 |
| 1990/10/03 | 667 | 667 | 667 | 667 | 9,000 |
| 1990/10/02 | 625 | 636 | 619 | 636 | 18,000 |
| 1990/10/01 | 647 | 650 | 646 | 650 | 8,000 |
| 1990/09/27 | 700 | 700 | 697 | 697 | 12,000 |
| 1990/09/26 | 725 | 725 | 724 | 724 | 6,000 |
| 1990/09/25 | 728 | 728 | 724 | 724 | 7,000 |
| 1990/09/21 | 749 | 749 | 725 | 730 | 44,000 |
| 1990/09/20 | 760 | 770 | 750 | 750 | 14,000 |
| 1990/09/19 | 760 | 770 | 760 | 770 | 5,000 |
| 1990/09/18 | 765 | 765 | 760 | 760 | 18,000 |
| 1990/09/17 | 766 | 766 | 765 | 765 | 2,000 |
| 1990/09/14 | 785 | 794 | 760 | 760 | 82,000 |
| 1990/09/13 | 790 | 791 | 790 | 790 | 58,000 |
| 1990/09/12 | 785 | 832 | 785 | 832 | 24,000 |
| 1990/09/11 | 780 | 800 | 780 | 785 | 28,000 |
| 1990/09/10 | 749 | 780 | 749 | 780 | 13,000 |
| 1990/09/07 | 740 | 750 | 735 | 750 | 42,000 |
| 1990/09/06 | 785 | 785 | 770 | 770 | 22,000 |
| 1990/09/05 | 805 | 810 | 800 | 800 | 47,000 |
| 1990/09/04 | 820 | 829 | 820 | 820 | 27,000 |
| 1990/09/03 | 819 | 827 | 819 | 820 | 12,000 |
| 1990/08/31 | 816 | 819 | 805 | 818 | 37,000 |
| 1990/08/30 | 803 | 814 | 803 | 814 | 6,000 |
| 1990/08/29 | 806 | 810 | 800 | 800 | 32,000 |
| 1990/08/28 | 790 | 800 | 790 | 800 | 28,000 |
| 1990/08/27 | 785 | 788 | 780 | 780 | 13,000 |
| 1990/08/23 | 820 | 820 | 788 | 788 | 26,000 |
| 1990/08/22 | 880 | 880 | 848 | 860 | 7,000 |
| 1990/08/21 | 890 | 900 | 890 | 899 | 5,000 |
| 1990/08/20 | 900 | 900 | 890 | 890 | 4,000 |
| 1990/08/17 | 918 | 918 | 900 | 900 | 12,000 |
| 1990/08/16 | 900 | 929 | 900 | 925 | 9,000 |
| 1990/08/15 | 880 | 890 | 880 | 885 | 63,000 |
| 1990/08/14 | 880 | 880 | 870 | 880 | 8,000 |
| 1990/08/13 | 910 | 910 | 870 | 880 | 29,000 |
| 1990/08/10 | 920 | 925 | 910 | 910 | 24,000 |
| 1990/08/09 | 900 | 915 | 900 | 900 | 44,000 |
| 1990/08/08 | 880 | 890 | 870 | 890 | 27,000 |
| 1990/08/07 | 900 | 900 | 880 | 880 | 40,000 |
| 1990/08/06 | 980 | 980 | 950 | 950 | 29,000 |
| 1990/08/03 | 1,020 | 1,020 | 980 | 980 | 38,000 |
| 1990/08/02 | 1,080 | 1,080 | 1,040 | 1,040 | 25,000 |
| 1990/08/01 | 1,070 | 1,080 | 1,060 | 1,060 | 52,000 |
| 1990/07/31 | 1,050 | 1,060 | 1,040 | 1,060 | 20,000 |
| 1990/07/30 | 1,070 | 1,070 | 1,060 | 1,060 | 15,000 |
| 1990/07/27 | 1,100 | 1,100 | 1,050 | 1,080 | 27,000 |
| 1990/07/26 | 1,120 | 1,120 | 1,110 | 1,110 | 25,000 |
| 1990/07/25 | 1,110 | 1,120 | 1,110 | 1,120 | 32,000 |
| 1990/07/23 | 1,130 | 1,130 | 1,110 | 1,120 | 19,000 |
| 1990/07/20 | 1,130 | 1,140 | 1,110 | 1,110 | 40,000 |
| 1990/07/19 | 1,140 | 1,150 | 1,120 | 1,140 | 54,000 |
| 1990/07/18 | 1,140 | 1,150 | 1,120 | 1,150 | 63,000 |
| 1990/07/17 | 1,130 | 1,150 | 1,110 | 1,150 | 93,000 |
| 1990/07/16 | 1,140 | 1,150 | 1,130 | 1,150 | 75,000 |
| 1990/07/13 | 1,140 | 1,150 | 1,130 | 1,130 | 63,000 |
| 1990/07/12 | 1,150 | 1,160 | 1,130 | 1,130 | 59,000 |
| 1990/07/11 | 1,160 | 1,170 | 1,140 | 1,170 | 105,000 |
| 1990/07/10 | 1,170 | 1,180 | 1,150 | 1,160 | 155,000 |
| 1990/07/09 | 1,130 | 1,170 | 1,130 | 1,150 | 265,000 |
| 1990/07/06 | 1,130 | 1,140 | 1,130 | 1,130 | 35,000 |
| 1990/07/05 | 1,090 | 1,150 | 1,080 | 1,150 | 163,000 |
| 1990/07/04 | 1,060 | 1,080 | 1,060 | 1,080 | 70,000 |
| 1990/07/03 | 1,030 | 1,050 | 1,030 | 1,050 | 40,000 |
| 1990/07/02 | 1,040 | 1,040 | 1,030 | 1,030 | 18,000 |
| 1990/06/29 | 1,070 | 1,070 | 1,030 | 1,030 | 37,000 |
| 1990/06/28 | 1,050 | 1,060 | 1,050 | 1,050 | 24,000 |
| 1990/06/27 | 1,050 | 1,060 | 1,020 | 1,020 | 46,000 |
| 1990/06/26 | 1,010 | 1,050 | 990 | 991 | 48,000 |
| 1990/06/25 | 1,070 | 1,070 | 1,050 | 1,050 | 19,000 |
| 1990/06/22 | 1,100 | 1,100 | 1,070 | 1,070 | 112,000 |
| 1990/06/19 | 1,090 | 1,100 | 1,070 | 1,100 | 118,000 |
| 1990/06/18 | 1,050 | 1,080 | 1,040 | 1,080 | 88,000 |
| 1990/06/15 | 1,040 | 1,050 | 1,040 | 1,050 | 34,000 |
| 1990/06/14 | 1,040 | 1,050 | 1,040 | 1,040 | 16,000 |
| 1990/06/13 | 1,030 | 1,040 | 1,020 | 1,030 | 23,000 |
| 1990/06/12 | 1,040 | 1,040 | 1,020 | 1,030 | 36,000 |
| 1990/06/11 | 1,020 | 1,040 | 1,020 | 1,040 | 44,000 |
| 1990/06/08 | 1,020 | 1,020 | 1,020 | 1,020 | 9,000 |
| 1990/06/07 | 1,020 | 1,040 | 1,010 | 1,020 | 22,000 |
| 1990/06/06 | 1,050 | 1,060 | 1,020 | 1,040 | 38,000 |
| 1990/06/05 | 1,060 | 1,070 | 1,040 | 1,050 | 47,000 |
| 1990/06/04 | 1,020 | 1,080 | 1,000 | 1,080 | 76,000 |
| 1990/06/01 | 999 | 1,020 | 990 | 1,020 | 96,000 |
| 1990/05/31 | 970 | 985 | 960 | 960 | 45,000 |
| 1990/05/30 | 920 | 970 | 920 | 965 | 45,000 |
| 1990/05/29 | 940 | 940 | 930 | 930 | 9,000 |
| 1990/05/28 | 950 | 950 | 940 | 940 | 15,000 |
| 1990/05/25 | 955 | 955 | 942 | 950 | 19,000 |
| 1990/05/24 | 958 | 958 | 950 | 955 | 22,000 |
| 1990/05/23 | 960 | 970 | 957 | 957 | 47,000 |
| 1990/05/22 | 970 | 970 | 960 | 960 | 16,000 |
| 1990/05/21 | 981 | 981 | 957 | 957 | 27,000 |
| 1990/05/18 | 988 | 990 | 955 | 955 | 16,000 |
| 1990/05/17 | 998 | 998 | 988 | 988 | 26,000 |
| 1990/05/16 | 998 | 1,030 | 997 | 1,000 | 85,000 |
| 1990/05/15 | 990 | 1,000 | 987 | 998 | 44,000 |
| 1990/05/14 | 951 | 960 | 948 | 960 | 27,000 |
| 1990/05/11 | 901 | 938 | 900 | 938 | 19,000 |
| 1990/05/10 | 880 | 900 | 880 | 895 | 49,000 |
| 1990/05/09 | 870 | 879 | 867 | 879 | 20,000 |
| 1990/05/08 | 859 | 865 | 859 | 860 | 14,000 |
| 1990/05/07 | 851 | 858 | 850 | 858 | 9,000 |
| 1990/05/01 | 796 | 798 | 796 | 798 | 5,000 |
| 1990/04/27 | 801 | 805 | 795 | 795 | 18,000 |
| 1990/04/26 | 810 | 810 | 793 | 793 | 31,000 |
| 1990/04/25 | 830 | 830 | 820 | 820 | 4,000 |
| 1990/04/24 | 810 | 810 | 790 | 792 | 18,000 |
| 1990/04/23 | 835 | 845 | 829 | 829 | 6,000 |
| 1990/04/20 | 860 | 860 | 835 | 835 | 4,000 |
| 1990/04/19 | 830 | 850 | 830 | 850 | 2,000 |
| 1990/04/18 | 820 | 820 | 820 | 820 | 1,000 |
| 1990/04/17 | 860 | 860 | 850 | 850 | 7,000 |
| 1990/04/16 | 880 | 880 | 880 | 880 | 20,000 |
| 1990/04/13 | 880 | 900 | 880 | 900 | 12,000 |
| 1990/04/12 | 885 | 885 | 880 | 880 | 22,000 |
| 1990/04/11 | 850 | 880 | 850 | 875 | 7,000 |
| 1990/04/10 | 831 | 850 | 831 | 850 | 25,000 |
| 1990/04/06 | 751 | 760 | 750 | 760 | 26,000 |
| 1990/04/04 | 841 | 850 | 785 | 785 | 26,000 |
| 1990/04/03 | 841 | 844 | 805 | 841 | 61,000 |
| 1990/04/02 | 900 | 900 | 840 | 855 | 42,000 |
| 1990/03/30 | 918 | 920 | 904 | 920 | 37,000 |
| 1990/03/29 | 910 | 920 | 910 | 910 | 20,000 |
| 1990/03/28 | 924 | 924 | 895 | 900 | 24,000 |
| 1990/03/27 | 932 | 940 | 920 | 924 | 25,000 |
| 1990/03/26 | 919 | 920 | 915 | 920 | 24,000 |
| 1990/03/23 | 910 | 910 | 910 | 910 | 15,000 |
| 1990/03/22 | 985 | 985 | 940 | 960 | 73,000 |
| 1990/03/20 | 999 | 999 | 980 | 982 | 41,000 |
| 1990/03/19 | 1,080 | 1,080 | 1,020 | 1,020 | 45,000 |
| 1990/03/16 | 1,090 | 1,090 | 1,070 | 1,070 | 26,000 |
| 1990/03/15 | 1,080 | 1,100 | 1,070 | 1,080 | 29,000 |
| 1990/03/14 | 1,080 | 1,080 | 1,070 | 1,080 | 58,000 |
| 1990/03/13 | 1,070 | 1,070 | 1,070 | 1,070 | 17,000 |
| 1990/03/12 | 1,090 | 1,100 | 1,080 | 1,080 | 10,000 |
| 1990/03/09 | 1,130 | 1,130 | 1,080 | 1,080 | 42,000 |
| 1990/03/08 | 1,100 | 1,120 | 1,100 | 1,120 | 50,000 |
| 1990/03/07 | 1,110 | 1,110 | 1,100 | 1,100 | 27,000 |
| 1990/03/06 | 1,100 | 1,120 | 1,100 | 1,120 | 42,000 |
| 1990/03/05 | 1,120 | 1,130 | 1,110 | 1,110 | 15,000 |
| 1990/03/02 | 1,090 | 1,120 | 1,090 | 1,110 | 21,000 |
| 1990/03/01 | 1,100 | 1,100 | 1,090 | 1,090 | 42,000 |
| 1990/02/28 | 1,040 | 1,090 | 1,040 | 1,070 | 49,000 |
| 1990/02/27 | 1,000 | 1,010 | 1,000 | 1,000 | 30,000 |
| 1990/02/23 | 1,100 | 1,110 | 1,070 | 1,070 | 71,000 |
| 1990/02/22 | 1,100 | 1,110 | 1,080 | 1,100 | 101,000 |
| 1990/02/21 | 1,140 | 1,140 | 1,100 | 1,100 | 68,000 |
| 1990/02/20 | 1,160 | 1,160 | 1,100 | 1,120 | 33,000 |
| 1990/02/19 | 1,180 | 1,190 | 1,170 | 1,180 | 28,000 |
| 1990/02/16 | 1,180 | 1,190 | 1,180 | 1,180 | 54,000 |
| 1990/02/15 | 1,180 | 1,200 | 1,180 | 1,190 | 33,000 |
| 1990/02/14 | 1,210 | 1,210 | 1,190 | 1,210 | 178,000 |
| 1990/02/13 | 1,220 | 1,220 | 1,210 | 1,210 | 187,000 |
| 1990/02/09 | 1,220 | 1,230 | 1,200 | 1,220 | 294,000 |
| 1990/02/08 | 1,190 | 1,230 | 1,180 | 1,210 | 758,000 |
| 1990/02/07 | 1,150 | 1,180 | 1,140 | 1,170 | 118,000 |
| 1990/02/06 | 1,130 | 1,150 | 1,120 | 1,150 | 69,000 |
| 1990/02/05 | 1,110 | 1,140 | 1,110 | 1,120 | 43,000 |
| 1990/02/02 | 1,100 | 1,100 | 1,090 | 1,100 | 47,000 |
| 1990/02/01 | 1,110 | 1,120 | 1,090 | 1,100 | 85,000 |
| 1990/01/31 | 1,120 | 1,130 | 1,100 | 1,100 | 76,000 |
| 1990/01/30 | 1,140 | 1,150 | 1,130 | 1,150 | 31,000 |
| 1990/01/29 | 1,150 | 1,150 | 1,130 | 1,140 | 43,000 |
| 1990/01/26 | 1,130 | 1,140 | 1,100 | 1,100 | 74,000 |
| 1990/01/25 | 1,100 | 1,100 | 1,070 | 1,100 | 86,000 |
| 1990/01/24 | 1,090 | 1,090 | 1,070 | 1,070 | 72,000 |
| 1990/01/23 | 1,090 | 1,100 | 1,080 | 1,080 | 51,000 |
| 1990/01/22 | 1,100 | 1,100 | 1,060 | 1,060 | 95,000 |
| 1990/01/19 | 1,140 | 1,140 | 1,110 | 1,130 | 82,000 |
| 1990/01/18 | 1,150 | 1,150 | 1,140 | 1,150 | 115,000 |
| 1990/01/17 | 1,120 | 1,140 | 1,100 | 1,140 | 63,000 |
| 1990/01/16 | 1,160 | 1,170 | 1,100 | 1,140 | 220,000 |
| 1990/01/12 | 1,180 | 1,200 | 1,170 | 1,180 | 332,000 |
| 1990/01/11 | 1,140 | 1,170 | 1,130 | 1,160 | 114,000 |
| 1990/01/10 | 1,150 | 1,160 | 1,100 | 1,130 | 162,000 |
| 1990/01/09 | 1,180 | 1,180 | 1,150 | 1,150 | 106,000 |
| 1990/01/08 | 1,170 | 1,180 | 1,150 | 1,170 | 232,000 |
| 1990/01/05 | 1,150 | 1,210 | 1,110 | 1,130 | 356,000 |
| 1990/01/04 | 1,080 | 1,100 | 1,070 | 1,090 | 109,000 |