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 |
|---|---|---|---|---|---|
| 1991/12/27 | 547 | 547 | 546 | 546 | 6,000 |
| 1991/12/26 | 545 | 545 | 545 | 545 | 1,000 |
| 1991/12/25 | 565 | 565 | 565 | 565 | 1,000 |
| 1991/12/24 | 574 | 574 | 574 | 574 | 3,000 |
| 1991/12/20 | 574 | 574 | 573 | 574 | 12,000 |
| 1991/12/19 | 577 | 577 | 576 | 576 | 3,000 |
| 1991/12/18 | 577 | 577 | 577 | 577 | 1,000 |
| 1991/12/17 | 560 | 586 | 552 | 586 | 19,000 |
| 1991/12/16 | 561 | 561 | 545 | 550 | 10,000 |
| 1991/12/13 | 541 | 556 | 541 | 541 | 6,000 |
| 1991/12/12 | 535 | 535 | 530 | 530 | 3,000 |
| 1991/12/11 | 535 | 535 | 530 | 530 | 2,000 |
| 1991/12/10 | 556 | 556 | 536 | 536 | 3,000 |
| 1991/12/06 | 524 | 546 | 524 | 546 | 2,000 |
| 1991/12/05 | 530 | 530 | 520 | 525 | 36,000 |
| 1991/12/03 | 532 | 532 | 532 | 532 | 3,000 |
| 1991/12/02 | 533 | 533 | 532 | 532 | 4,000 |
| 1991/11/29 | 540 | 540 | 532 | 532 | 16,000 |
| 1991/11/28 | 550 | 555 | 550 | 555 | 9,000 |
| 1991/11/26 | 580 | 580 | 560 | 560 | 3,000 |
| 1991/11/25 | 570 | 570 | 565 | 565 | 3,000 |
| 1991/11/22 | 580 | 580 | 571 | 571 | 4,000 |
| 1991/11/21 | 580 | 580 | 570 | 570 | 4,000 |
| 1991/11/20 | 570 | 580 | 570 | 580 | 15,000 |
| 1991/11/19 | 580 | 580 | 570 | 570 | 13,000 |
| 1991/11/15 | 640 | 640 | 640 | 640 | 2,000 |
| 1991/11/14 | 640 | 640 | 640 | 640 | 9,000 |
| 1991/11/13 | 669 | 669 | 660 | 660 | 4,000 |
| 1991/11/12 | 670 | 670 | 670 | 670 | 1,000 |
| 1991/11/11 | 660 | 670 | 660 | 670 | 20,000 |
| 1991/11/08 | 660 | 662 | 660 | 662 | 11,000 |
| 1991/11/07 | 665 | 670 | 660 | 670 | 12,000 |
| 1991/11/06 | 670 | 670 | 661 | 661 | 3,000 |
| 1991/11/05 | 665 | 670 | 665 | 670 | 12,000 |
| 1991/11/01 | 671 | 671 | 671 | 671 | 3,000 |
| 1991/10/31 | 686 | 686 | 665 | 675 | 13,000 |
| 1991/10/30 | 660 | 680 | 660 | 680 | 21,000 |
| 1991/10/29 | 646 | 651 | 631 | 635 | 15,000 |
| 1991/10/28 | 660 | 660 | 650 | 650 | 6,000 |
| 1991/10/25 | 665 | 669 | 660 | 660 | 7,000 |
| 1991/10/24 | 669 | 670 | 665 | 670 | 11,000 |
| 1991/10/23 | 670 | 670 | 665 | 670 | 40,000 |
| 1991/10/22 | 660 | 670 | 651 | 670 | 17,000 |
| 1991/10/21 | 641 | 650 | 635 | 635 | 10,000 |
| 1991/10/18 | 622 | 630 | 620 | 630 | 31,000 |
| 1991/10/17 | 623 | 623 | 623 | 623 | 3,000 |
| 1991/10/15 | 621 | 622 | 621 | 621 | 3,000 |
| 1991/10/14 | 625 | 630 | 620 | 620 | 14,000 |
| 1991/10/11 | 635 | 635 | 620 | 620 | 39,000 |
| 1991/10/09 | 630 | 637 | 630 | 631 | 17,000 |
| 1991/10/08 | 660 | 660 | 650 | 650 | 18,000 |
| 1991/10/07 | 671 | 675 | 670 | 675 | 9,000 |
| 1991/10/04 | 670 | 670 | 670 | 670 | 13,000 |
| 1991/10/03 | 684 | 684 | 675 | 675 | 10,000 |
| 1991/10/02 | 685 | 685 | 680 | 684 | 17,000 |
| 1991/10/01 | 645 | 670 | 640 | 670 | 43,000 |
| 1991/09/30 | 641 | 652 | 640 | 645 | 10,000 |
| 1991/09/27 | 632 | 635 | 632 | 635 | 5,000 |
| 1991/09/26 | 630 | 650 | 630 | 631 | 7,000 |
| 1991/09/25 | 630 | 630 | 630 | 630 | 10,000 |
| 1991/09/24 | 640 | 640 | 625 | 630 | 5,000 |
| 1991/09/20 | 650 | 650 | 645 | 645 | 9,000 |
| 1991/09/19 | 646 | 650 | 645 | 645 | 11,000 |
| 1991/09/18 | 645 | 655 | 645 | 645 | 23,000 |
| 1991/09/17 | 653 | 663 | 646 | 646 | 35,000 |
| 1991/09/13 | 600 | 640 | 600 | 630 | 41,000 |
| 1991/09/12 | 590 | 595 | 590 | 595 | 13,000 |
| 1991/09/11 | 590 | 590 | 581 | 585 | 15,000 |
| 1991/09/10 | 595 | 595 | 591 | 594 | 13,000 |
| 1991/09/09 | 595 | 597 | 590 | 597 | 9,000 |
| 1991/09/06 | 590 | 600 | 590 | 600 | 18,000 |
| 1991/09/05 | 595 | 595 | 580 | 580 | 4,000 |
| 1991/09/04 | 580 | 598 | 580 | 598 | 6,000 |
| 1991/09/03 | 571 | 580 | 570 | 580 | 6,000 |
| 1991/08/29 | 566 | 567 | 566 | 567 | 7,000 |
| 1991/08/28 | 585 | 585 | 585 | 585 | 1,000 |
| 1991/08/27 | 590 | 590 | 585 | 585 | 2,000 |
| 1991/08/26 | 600 | 600 | 600 | 600 | 3,000 |
| 1991/08/23 | 600 | 600 | 585 | 589 | 10,000 |
| 1991/08/22 | 595 | 595 | 585 | 585 | 16,000 |
| 1991/08/21 | 565 | 584 | 565 | 571 | 26,000 |
| 1991/08/19 | 616 | 616 | 616 | 616 | 5,000 |
| 1991/08/15 | 626 | 636 | 626 | 636 | 5,000 |
| 1991/08/14 | 626 | 636 | 626 | 636 | 3,000 |
| 1991/08/13 | 649 | 649 | 639 | 639 | 4,000 |
| 1991/08/12 | 651 | 651 | 651 | 651 | 2,000 |
| 1991/08/09 | 677 | 677 | 651 | 651 | 3,000 |
| 1991/08/08 | 680 | 680 | 680 | 680 | 3,000 |
| 1991/08/07 | 651 | 651 | 651 | 651 | 1,000 |
| 1991/08/06 | 658 | 658 | 650 | 650 | 3,000 |
| 1991/08/05 | 660 | 660 | 660 | 660 | 3,000 |
| 1991/08/02 | 675 | 675 | 675 | 675 | 1,000 |
| 1991/08/01 | 695 | 695 | 695 | 695 | 2,000 |
| 1991/07/31 | 680 | 680 | 680 | 680 | 4,000 |
| 1991/07/30 | 660 | 695 | 660 | 680 | 11,000 |
| 1991/07/29 | 665 | 665 | 655 | 655 | 5,000 |
| 1991/07/26 | 695 | 695 | 695 | 695 | 2,000 |
| 1991/07/25 | 661 | 671 | 660 | 670 | 7,000 |
| 1991/07/24 | 656 | 656 | 656 | 656 | 1,000 |
| 1991/07/23 | 660 | 660 | 645 | 645 | 3,000 |
| 1991/07/22 | 700 | 700 | 700 | 700 | 5,000 |
| 1991/07/19 | 700 | 710 | 700 | 710 | 4,000 |
| 1991/07/18 | 710 | 710 | 710 | 710 | 2,000 |
| 1991/07/17 | 715 | 715 | 700 | 714 | 10,000 |
| 1991/07/16 | 700 | 702 | 700 | 700 | 4,000 |
| 1991/07/15 | 700 | 700 | 700 | 700 | 2,000 |
| 1991/07/12 | 700 | 700 | 700 | 700 | 6,000 |
| 1991/07/11 | 700 | 700 | 691 | 691 | 2,000 |
| 1991/07/10 | 680 | 700 | 680 | 690 | 5,000 |
| 1991/07/09 | 651 | 661 | 651 | 661 | 4,000 |
| 1991/07/05 | 701 | 705 | 701 | 701 | 10,000 |
| 1991/07/04 | 701 | 702 | 701 | 701 | 10,000 |
| 1991/07/03 | 725 | 725 | 725 | 725 | 25,000 |
| 1991/07/02 | 721 | 739 | 721 | 725 | 13,000 |
| 1991/07/01 | 724 | 730 | 718 | 725 | 26,000 |
| 1991/06/28 | 730 | 730 | 725 | 725 | 6,000 |
| 1991/06/27 | 721 | 730 | 720 | 730 | 28,000 |
| 1991/06/26 | 730 | 730 | 723 | 730 | 10,000 |
| 1991/06/25 | 720 | 721 | 720 | 720 | 9,000 |
| 1991/06/24 | 750 | 750 | 730 | 730 | 22,000 |
| 1991/06/21 | 725 | 743 | 725 | 740 | 27,000 |
| 1991/06/20 | 723 | 750 | 715 | 724 | 41,000 |
| 1991/06/18 | 759 | 784 | 758 | 782 | 70,000 |
| 1991/06/17 | 735 | 739 | 730 | 739 | 46,000 |
| 1991/06/14 | 719 | 730 | 719 | 730 | 12,000 |
| 1991/06/13 | 710 | 710 | 692 | 692 | 11,000 |
| 1991/06/12 | 718 | 718 | 712 | 714 | 11,000 |
| 1991/06/11 | 721 | 721 | 717 | 717 | 8,000 |
| 1991/06/10 | 725 | 725 | 717 | 717 | 21,000 |
| 1991/06/07 | 738 | 738 | 727 | 727 | 7,000 |
| 1991/06/06 | 712 | 730 | 712 | 730 | 12,000 |
| 1991/06/05 | 720 | 720 | 711 | 711 | 3,000 |
| 1991/06/04 | 701 | 710 | 700 | 710 | 18,000 |
| 1991/06/03 | 700 | 710 | 700 | 700 | 31,000 |
| 1991/05/31 | 695 | 701 | 695 | 700 | 31,000 |
| 1991/05/30 | 691 | 691 | 691 | 691 | 2,000 |
| 1991/05/29 | 685 | 690 | 682 | 690 | 10,000 |
| 1991/05/28 | 700 | 700 | 681 | 681 | 15,000 |
| 1991/05/27 | 730 | 730 | 690 | 700 | 24,000 |
| 1991/05/24 | 734 | 734 | 733 | 733 | 3,000 |
| 1991/05/23 | 735 | 735 | 721 | 721 | 16,000 |
| 1991/05/22 | 731 | 735 | 725 | 735 | 13,000 |
| 1991/05/21 | 735 | 735 | 720 | 727 | 9,000 |
| 1991/05/20 | 720 | 734 | 720 | 730 | 11,000 |
| 1991/05/17 | 720 | 720 | 720 | 720 | 1,000 |
| 1991/05/16 | 725 | 726 | 710 | 710 | 11,000 |
| 1991/05/15 | 725 | 725 | 725 | 725 | 1,000 |
| 1991/05/14 | 739 | 739 | 725 | 725 | 4,000 |
| 1991/05/13 | 740 | 740 | 730 | 740 | 30,000 |
| 1991/05/10 | 730 | 730 | 730 | 730 | 3,000 |
| 1991/05/09 | 735 | 735 | 720 | 720 | 12,000 |
| 1991/05/08 | 730 | 731 | 730 | 731 | 5,000 |
| 1991/05/07 | 730 | 730 | 725 | 729 | 6,000 |
| 1991/05/02 | 732 | 745 | 731 | 745 | 19,000 |
| 1991/05/01 | 737 | 737 | 722 | 722 | 9,000 |
| 1991/04/26 | 756 | 756 | 747 | 747 | 9,000 |
| 1991/04/25 | 765 | 765 | 756 | 756 | 12,000 |
| 1991/04/24 | 771 | 780 | 770 | 770 | 9,000 |
| 1991/04/23 | 767 | 780 | 755 | 780 | 10,000 |
| 1991/04/22 | 768 | 770 | 766 | 766 | 11,000 |
| 1991/04/19 | 760 | 765 | 753 | 765 | 26,000 |
| 1991/04/18 | 763 | 765 | 760 | 760 | 22,000 |
| 1991/04/17 | 765 | 765 | 760 | 762 | 30,000 |
| 1991/04/16 | 766 | 775 | 760 | 769 | 39,000 |
| 1991/04/15 | 750 | 750 | 750 | 750 | 25,000 |
| 1991/04/12 | 766 | 804 | 766 | 794 | 28,000 |
| 1991/04/11 | 779 | 779 | 746 | 765 | 21,000 |
| 1991/04/10 | 720 | 761 | 720 | 761 | 27,000 |
| 1991/04/09 | 735 | 735 | 720 | 730 | 21,000 |
| 1991/04/08 | 735 | 735 | 730 | 732 | 10,000 |
| 1991/04/05 | 735 | 736 | 735 | 735 | 4,000 |
| 1991/04/04 | 750 | 750 | 740 | 740 | 6,000 |
| 1991/04/03 | 740 | 740 | 730 | 740 | 5,000 |
| 1991/04/02 | 750 | 750 | 750 | 750 | 1,000 |
| 1991/04/01 | 738 | 750 | 730 | 750 | 4,000 |
| 1991/03/29 | 728 | 728 | 728 | 728 | 2,000 |
| 1991/03/27 | 750 | 750 | 745 | 748 | 6,000 |
| 1991/03/26 | 751 | 760 | 750 | 750 | 4,000 |
| 1991/03/22 | 765 | 765 | 765 | 765 | 2,000 |
| 1991/03/19 | 784 | 785 | 776 | 785 | 42,000 |
| 1991/03/18 | 770 | 785 | 770 | 785 | 33,000 |
| 1991/03/15 | 753 | 770 | 746 | 770 | 21,000 |
| 1991/03/14 | 728 | 754 | 728 | 749 | 33,000 |
| 1991/03/13 | 715 | 728 | 715 | 728 | 4,000 |
| 1991/03/12 | 721 | 721 | 721 | 721 | 3,000 |
| 1991/03/11 | 718 | 728 | 718 | 728 | 12,000 |
| 1991/03/08 | 716 | 719 | 705 | 719 | 15,000 |
| 1991/03/07 | 728 | 728 | 715 | 715 | 8,000 |
| 1991/03/06 | 710 | 719 | 702 | 719 | 26,000 |
| 1991/03/05 | 680 | 680 | 680 | 680 | 7,000 |
| 1991/03/04 | 677 | 677 | 677 | 677 | 1,000 |
| 1991/03/01 | 698 | 698 | 677 | 677 | 6,000 |
| 1991/02/28 | 680 | 698 | 680 | 698 | 14,000 |
| 1991/02/27 | 699 | 699 | 680 | 695 | 9,000 |
| 1991/02/26 | 699 | 699 | 698 | 698 | 10,000 |
| 1991/02/25 | 680 | 680 | 680 | 680 | 1,000 |
| 1991/02/22 | 698 | 698 | 698 | 698 | 3,000 |
| 1991/02/21 | 700 | 700 | 700 | 700 | 2,000 |
| 1991/02/20 | 710 | 713 | 699 | 699 | 15,000 |
| 1991/02/19 | 670 | 690 | 670 | 690 | 23,000 |
| 1991/02/15 | 665 | 665 | 650 | 660 | 9,000 |
| 1991/02/14 | 650 | 657 | 650 | 655 | 11,000 |
| 1991/02/13 | 611 | 620 | 611 | 620 | 10,000 |
| 1991/02/12 | 596 | 601 | 596 | 601 | 6,000 |
| 1991/02/08 | 590 | 590 | 585 | 590 | 15,000 |
| 1991/02/06 | 576 | 585 | 576 | 585 | 6,000 |
| 1991/02/05 | 560 | 565 | 560 | 565 | 4,000 |
| 1991/02/04 | 553 | 565 | 553 | 565 | 7,000 |
| 1991/02/01 | 563 | 563 | 563 | 563 | 3,000 |
| 1991/01/31 | 560 | 565 | 560 | 565 | 7,000 |
| 1991/01/30 | 550 | 550 | 530 | 550 | 22,000 |
| 1991/01/29 | 551 | 551 | 548 | 549 | 8,000 |
| 1991/01/28 | 571 | 573 | 550 | 550 | 5,000 |
| 1991/01/25 | 570 | 571 | 570 | 571 | 11,000 |
| 1991/01/24 | 572 | 573 | 572 | 573 | 10,000 |
| 1991/01/22 | 575 | 575 | 575 | 575 | 2,000 |
| 1991/01/21 | 576 | 576 | 576 | 576 | 3,000 |
| 1991/01/18 | 610 | 610 | 585 | 585 | 10,000 |
| 1991/01/17 | 600 | 610 | 599 | 610 | 26,000 |
| 1991/01/14 | 610 | 610 | 600 | 610 | 12,000 |
| 1991/01/11 | 620 | 620 | 620 | 620 | 1,000 |
| 1991/01/10 | 619 | 620 | 619 | 620 | 6,000 |
| 1991/01/09 | 615 | 615 | 615 | 615 | 9,000 |
| 1991/01/07 | 620 | 620 | 620 | 620 | 14,000 |
| 1991/01/04 | 625 | 635 | 620 | 620 | 7,000 |