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 |
|---|---|---|---|---|---|
| 1996/12/30 | 410 | 410 | 395 | 395 | 11,000 |
| 1996/12/27 | 406 | 406 | 400 | 400 | 42,000 |
| 1996/12/26 | 419 | 419 | 400 | 405 | 27,000 |
| 1996/12/25 | 406 | 410 | 406 | 409 | 6,000 |
| 1996/12/24 | 415 | 420 | 405 | 405 | 27,000 |
| 1996/12/20 | 420 | 420 | 415 | 420 | 19,000 |
| 1996/12/19 | 440 | 440 | 400 | 405 | 17,000 |
| 1996/12/18 | 455 | 455 | 440 | 440 | 17,000 |
| 1996/12/17 | 460 | 460 | 455 | 455 | 10,000 |
| 1996/12/16 | 469 | 469 | 450 | 450 | 16,000 |
| 1996/12/13 | 480 | 480 | 473 | 477 | 19,000 |
| 1996/12/12 | 483 | 483 | 480 | 480 | 7,000 |
| 1996/12/11 | 485 | 487 | 480 | 480 | 45,000 |
| 1996/12/10 | 479 | 482 | 479 | 480 | 39,000 |
| 1996/12/09 | 473 | 474 | 473 | 474 | 17,000 |
| 1996/12/06 | 480 | 485 | 469 | 469 | 11,000 |
| 1996/12/05 | 456 | 480 | 445 | 470 | 70,000 |
| 1996/12/04 | 479 | 479 | 457 | 466 | 34,000 |
| 1996/12/03 | 481 | 482 | 480 | 480 | 16,000 |
| 1996/12/02 | 482 | 489 | 480 | 485 | 16,000 |
| 1996/11/29 | 484 | 487 | 480 | 481 | 77,000 |
| 1996/11/28 | 502 | 502 | 481 | 481 | 57,000 |
| 1996/11/27 | 514 | 514 | 509 | 509 | 61,000 |
| 1996/11/26 | 520 | 530 | 510 | 530 | 19,000 |
| 1996/11/25 | 520 | 520 | 515 | 518 | 20,000 |
| 1996/11/22 | 519 | 519 | 506 | 516 | 74,000 |
| 1996/11/21 | 537 | 540 | 525 | 525 | 43,000 |
| 1996/11/20 | 535 | 539 | 532 | 539 | 82,000 |
| 1996/11/19 | 541 | 542 | 538 | 538 | 12,000 |
| 1996/11/18 | 541 | 545 | 540 | 540 | 39,000 |
| 1996/11/15 | 536 | 560 | 536 | 555 | 103,000 |
| 1996/11/14 | 540 | 540 | 536 | 540 | 49,000 |
| 1996/11/13 | 545 | 546 | 538 | 540 | 20,000 |
| 1996/11/12 | 545 | 546 | 535 | 546 | 36,000 |
| 1996/11/11 | 555 | 560 | 546 | 546 | 13,000 |
| 1996/11/08 | 545 | 556 | 545 | 556 | 28,000 |
| 1996/11/07 | 565 | 565 | 545 | 550 | 36,000 |
| 1996/11/06 | 565 | 565 | 550 | 565 | 94,000 |
| 1996/11/05 | 580 | 580 | 565 | 565 | 12,000 |
| 1996/11/01 | 590 | 598 | 581 | 585 | 88,000 |
| 1996/10/31 | 540 | 600 | 540 | 599 | 182,000 |
| 1996/10/30 | 542 | 545 | 535 | 545 | 23,000 |
| 1996/10/29 | 549 | 549 | 540 | 541 | 32,000 |
| 1996/10/28 | 546 | 546 | 541 | 541 | 10,000 |
| 1996/10/25 | 548 | 548 | 541 | 545 | 11,000 |
| 1996/10/24 | 548 | 548 | 547 | 548 | 7,000 |
| 1996/10/23 | 550 | 555 | 548 | 550 | 18,000 |
| 1996/10/22 | 556 | 560 | 550 | 550 | 30,000 |
| 1996/10/21 | 554 | 554 | 546 | 546 | 15,000 |
| 1996/10/18 | 585 | 589 | 575 | 584 | 46,000 |
| 1996/10/17 | 550 | 575 | 540 | 575 | 32,000 |
| 1996/10/16 | 538 | 550 | 535 | 550 | 18,000 |
| 1996/10/15 | 540 | 540 | 535 | 540 | 4,000 |
| 1996/10/14 | 535 | 539 | 531 | 539 | 15,000 |
| 1996/10/11 | 545 | 545 | 537 | 537 | 9,000 |
| 1996/10/09 | 546 | 550 | 546 | 546 | 4,000 |
| 1996/10/08 | 550 | 554 | 550 | 550 | 17,000 |
| 1996/10/07 | 549 | 550 | 543 | 550 | 9,000 |
| 1996/10/04 | 542 | 550 | 540 | 550 | 30,000 |
| 1996/10/03 | 545 | 550 | 540 | 542 | 19,000 |
| 1996/10/02 | 549 | 555 | 540 | 542 | 12,000 |
| 1996/10/01 | 542 | 549 | 530 | 549 | 24,000 |
| 1996/09/30 | 541 | 545 | 530 | 540 | 18,000 |
| 1996/09/27 | 542 | 542 | 540 | 541 | 16,000 |
| 1996/09/26 | 558 | 560 | 558 | 560 | 5,000 |
| 1996/09/25 | 570 | 570 | 540 | 542 | 11,000 |
| 1996/09/24 | 552 | 552 | 550 | 550 | 23,000 |
| 1996/09/20 | 555 | 562 | 552 | 555 | 6,000 |
| 1996/09/19 | 560 | 565 | 555 | 565 | 9,000 |
| 1996/09/18 | 575 | 575 | 560 | 560 | 20,000 |
| 1996/09/17 | 590 | 595 | 560 | 560 | 23,000 |
| 1996/09/13 | 560 | 570 | 560 | 570 | 5,000 |
| 1996/09/12 | 561 | 561 | 560 | 560 | 19,000 |
| 1996/09/11 | 581 | 581 | 560 | 560 | 10,000 |
| 1996/09/10 | 590 | 590 | 580 | 580 | 20,000 |
| 1996/09/09 | 590 | 590 | 570 | 580 | 8,000 |
| 1996/09/06 | 600 | 613 | 590 | 590 | 36,000 |
| 1996/09/05 | 586 | 620 | 576 | 614 | 115,000 |
| 1996/09/04 | 556 | 580 | 556 | 556 | 71,000 |
| 1996/09/03 | 545 | 551 | 535 | 551 | 18,000 |
| 1996/09/02 | 548 | 548 | 525 | 545 | 47,000 |
| 1996/08/30 | 549 | 550 | 510 | 510 | 60,000 |
| 1996/08/29 | 560 | 560 | 547 | 550 | 14,000 |
| 1996/08/28 | 580 | 580 | 566 | 566 | 28,000 |
| 1996/08/27 | 571 | 578 | 570 | 578 | 11,000 |
| 1996/08/26 | 593 | 593 | 581 | 581 | 13,000 |
| 1996/08/23 | 590 | 590 | 583 | 583 | 15,000 |
| 1996/08/22 | 581 | 591 | 581 | 590 | 17,000 |
| 1996/08/21 | 600 | 600 | 590 | 591 | 47,000 |
| 1996/08/20 | 610 | 610 | 598 | 600 | 15,000 |
| 1996/08/19 | 600 | 620 | 600 | 610 | 32,000 |
| 1996/08/16 | 579 | 600 | 575 | 590 | 60,000 |
| 1996/08/15 | 560 | 584 | 560 | 576 | 51,000 |
| 1996/08/14 | 560 | 561 | 550 | 560 | 31,000 |
| 1996/08/13 | 532 | 565 | 530 | 556 | 48,000 |
| 1996/08/12 | 551 | 555 | 530 | 530 | 33,000 |
| 1996/08/09 | 565 | 579 | 550 | 550 | 112,000 |
| 1996/08/08 | 615 | 617 | 564 | 564 | 109,000 |
| 1996/08/07 | 636 | 640 | 620 | 621 | 43,000 |
| 1996/08/06 | 635 | 640 | 630 | 640 | 47,000 |
| 1996/08/05 | 645 | 646 | 645 | 645 | 9,000 |
| 1996/08/02 | 658 | 658 | 640 | 640 | 13,000 |
| 1996/08/01 | 665 | 665 | 650 | 654 | 41,000 |
| 1996/07/31 | 655 | 680 | 653 | 680 | 73,000 |
| 1996/07/30 | 680 | 685 | 670 | 685 | 139,000 |
| 1996/07/29 | 689 | 708 | 680 | 682 | 153,000 |
| 1996/07/26 | 650 | 660 | 630 | 660 | 149,000 |
| 1996/07/25 | 684 | 685 | 622 | 640 | 175,000 |
| 1996/07/24 | 700 | 705 | 676 | 676 | 199,000 |
| 1996/07/23 | 705 | 715 | 705 | 709 | 44,000 |
| 1996/07/22 | 721 | 729 | 705 | 729 | 131,000 |
| 1996/07/19 | 750 | 754 | 711 | 711 | 1,052,000 |
| 1996/07/18 | 724 | 754 | 723 | 754 | 909,000 |
| 1996/07/17 | 726 | 735 | 715 | 724 | 136,000 |
| 1996/07/16 | 710 | 726 | 710 | 726 | 217,000 |
| 1996/07/15 | 710 | 733 | 708 | 730 | 255,000 |
| 1996/07/12 | 704 | 718 | 703 | 709 | 161,000 |
| 1996/07/11 | 683 | 720 | 683 | 706 | 247,000 |
| 1996/07/10 | 678 | 683 | 676 | 683 | 36,000 |
| 1996/07/09 | 689 | 689 | 680 | 680 | 22,000 |
| 1996/07/08 | 685 | 690 | 677 | 690 | 54,000 |
| 1996/07/05 | 677 | 698 | 670 | 695 | 141,000 |
| 1996/07/04 | 661 | 685 | 661 | 677 | 49,000 |
| 1996/07/03 | 651 | 664 | 651 | 660 | 22,000 |
| 1996/07/02 | 642 | 645 | 640 | 640 | 17,000 |
| 1996/07/01 | 645 | 646 | 632 | 632 | 17,000 |
| 1996/06/28 | 641 | 645 | 630 | 645 | 26,000 |
| 1996/06/27 | 646 | 648 | 640 | 641 | 20,000 |
| 1996/06/26 | 650 | 660 | 641 | 650 | 29,000 |
| 1996/06/25 | 680 | 680 | 656 | 660 | 24,000 |
| 1996/06/24 | 686 | 686 | 666 | 680 | 40,000 |
| 1996/06/21 | 680 | 695 | 680 | 690 | 31,000 |
| 1996/06/20 | 671 | 685 | 670 | 680 | 56,000 |
| 1996/06/19 | 661 | 678 | 655 | 665 | 80,000 |
| 1996/06/18 | 644 | 654 | 643 | 643 | 42,000 |
| 1996/06/17 | 644 | 644 | 643 | 643 | 31,000 |
| 1996/06/14 | 642 | 660 | 642 | 643 | 18,000 |
| 1996/06/13 | 649 | 650 | 637 | 639 | 41,000 |
| 1996/06/12 | 647 | 656 | 630 | 656 | 61,000 |
| 1996/06/11 | 637 | 650 | 620 | 650 | 33,000 |
| 1996/06/10 | 670 | 670 | 646 | 647 | 32,000 |
| 1996/06/07 | 686 | 686 | 645 | 655 | 99,000 |
| 1996/06/06 | 719 | 719 | 665 | 666 | 70,000 |
| 1996/06/05 | 666 | 721 | 660 | 715 | 281,000 |
| 1996/06/04 | 663 | 680 | 645 | 665 | 111,000 |
| 1996/06/03 | 702 | 706 | 655 | 662 | 118,000 |
| 1996/05/31 | 734 | 735 | 710 | 726 | 139,000 |
| 1996/05/30 | 738 | 738 | 722 | 735 | 88,000 |
| 1996/05/29 | 725 | 754 | 719 | 727 | 475,000 |
| 1996/05/28 | 712 | 719 | 705 | 715 | 178,000 |
| 1996/05/27 | 740 | 740 | 715 | 715 | 133,000 |
| 1996/05/24 | 740 | 740 | 725 | 730 | 230,000 |
| 1996/05/23 | 725 | 761 | 725 | 730 | 861,000 |
| 1996/05/22 | 715 | 721 | 710 | 720 | 168,000 |
| 1996/05/21 | 720 | 727 | 704 | 715 | 204,000 |
| 1996/05/20 | 735 | 735 | 712 | 720 | 263,000 |
| 1996/05/17 | 701 | 745 | 700 | 725 | 1,459,000 |
| 1996/05/16 | 694 | 701 | 680 | 697 | 180,000 |
| 1996/05/15 | 700 | 707 | 671 | 693 | 325,000 |
| 1996/05/14 | 703 | 711 | 689 | 691 | 1,052,000 |
| 1996/05/13 | 682 | 709 | 680 | 685 | 960,000 |
| 1996/05/10 | 658 | 690 | 650 | 671 | 1,338,000 |
| 1996/05/09 | 610 | 670 | 610 | 638 | 562,000 |
| 1996/05/08 | 597 | 605 | 595 | 600 | 44,000 |
| 1996/05/07 | 601 | 605 | 598 | 605 | 19,000 |
| 1996/05/02 | 600 | 610 | 599 | 599 | 28,000 |
| 1996/05/01 | 596 | 615 | 596 | 599 | 29,000 |
| 1996/04/30 | 608 | 609 | 603 | 606 | 22,000 |
| 1996/04/26 | 620 | 620 | 605 | 608 | 29,000 |
| 1996/04/25 | 627 | 627 | 615 | 615 | 78,000 |
| 1996/04/24 | 610 | 638 | 601 | 607 | 106,000 |
| 1996/04/23 | 639 | 640 | 600 | 610 | 122,000 |
| 1996/04/22 | 646 | 646 | 621 | 632 | 324,000 |
| 1996/04/19 | 612 | 651 | 612 | 645 | 1,238,000 |
| 1996/04/18 | 587 | 605 | 586 | 601 | 253,000 |
| 1996/04/17 | 585 | 586 | 570 | 584 | 17,000 |
| 1996/04/16 | 590 | 595 | 586 | 586 | 103,000 |
| 1996/04/15 | 573 | 592 | 573 | 585 | 51,000 |
| 1996/04/12 | 580 | 595 | 579 | 593 | 100,000 |
| 1996/04/11 | 566 | 590 | 563 | 589 | 83,000 |
| 1996/04/10 | 576 | 577 | 567 | 567 | 31,000 |
| 1996/04/09 | 579 | 580 | 566 | 571 | 29,000 |
| 1996/04/08 | 579 | 579 | 567 | 570 | 9,000 |
| 1996/04/05 | 562 | 589 | 562 | 581 | 173,000 |
| 1996/04/04 | 548 | 563 | 548 | 562 | 20,000 |
| 1996/04/03 | 546 | 565 | 546 | 546 | 10,000 |
| 1996/04/02 | 578 | 578 | 545 | 545 | 26,000 |
| 1996/04/01 | 538 | 564 | 537 | 564 | 53,000 |
| 1996/03/29 | 522 | 530 | 522 | 530 | 8,000 |
| 1996/03/28 | 528 | 538 | 528 | 528 | 5,000 |
| 1996/03/27 | 520 | 527 | 517 | 527 | 4,000 |
| 1996/03/26 | 520 | 520 | 520 | 520 | 5,000 |
| 1996/03/25 | 540 | 540 | 520 | 520 | 10,000 |
| 1996/03/22 | 513 | 515 | 512 | 512 | 3,000 |
| 1996/03/21 | 512 | 512 | 512 | 512 | 1,000 |
| 1996/03/19 | 504 | 506 | 500 | 501 | 34,000 |
| 1996/03/18 | 501 | 503 | 501 | 503 | 6,000 |
| 1996/03/15 | 507 | 511 | 500 | 501 | 9,000 |
| 1996/03/14 | 503 | 504 | 500 | 501 | 21,000 |
| 1996/03/13 | 506 | 506 | 500 | 500 | 13,000 |
| 1996/03/12 | 502 | 502 | 500 | 502 | 10,000 |
| 1996/03/11 | 500 | 500 | 500 | 500 | 6,000 |
| 1996/03/08 | 500 | 505 | 500 | 505 | 14,000 |
| 1996/03/07 | 515 | 515 | 511 | 511 | 23,000 |
| 1996/03/06 | 516 | 517 | 516 | 517 | 2,000 |
| 1996/03/05 | 530 | 530 | 530 | 530 | 1,000 |
| 1996/03/04 | 519 | 520 | 516 | 520 | 8,000 |
| 1996/03/01 | 516 | 517 | 516 | 517 | 8,000 |
| 1996/02/29 | 535 | 535 | 515 | 515 | 6,000 |
| 1996/02/28 | 515 | 515 | 515 | 515 | 1,000 |
| 1996/02/27 | 511 | 512 | 511 | 512 | 10,000 |
| 1996/02/26 | 540 | 547 | 540 | 547 | 3,000 |
| 1996/02/23 | 513 | 538 | 513 | 538 | 11,000 |
| 1996/02/22 | 520 | 520 | 515 | 520 | 8,000 |
| 1996/02/21 | 521 | 525 | 520 | 525 | 6,000 |
| 1996/02/20 | 527 | 527 | 521 | 521 | 11,000 |
| 1996/02/19 | 526 | 530 | 526 | 530 | 9,000 |
| 1996/02/16 | 535 | 535 | 521 | 521 | 13,000 |
| 1996/02/15 | 545 | 545 | 525 | 525 | 19,000 |
| 1996/02/14 | 550 | 551 | 545 | 545 | 9,000 |
| 1996/02/13 | 550 | 550 | 550 | 550 | 4,000 |
| 1996/02/09 | 553 | 553 | 550 | 550 | 18,000 |
| 1996/02/08 | 556 | 561 | 551 | 551 | 9,000 |
| 1996/02/07 | 553 | 553 | 550 | 551 | 43,000 |
| 1996/02/06 | 561 | 561 | 550 | 552 | 19,000 |
| 1996/02/05 | 575 | 575 | 560 | 562 | 25,000 |
| 1996/02/02 | 580 | 580 | 575 | 575 | 32,000 |
| 1996/02/01 | 571 | 580 | 570 | 570 | 31,000 |
| 1996/01/31 | 599 | 602 | 565 | 565 | 89,000 |
| 1996/01/30 | 601 | 614 | 592 | 592 | 374,000 |
| 1996/01/29 | 576 | 606 | 576 | 590 | 493,000 |
| 1996/01/26 | 565 | 574 | 552 | 573 | 208,000 |
| 1996/01/25 | 549 | 568 | 546 | 555 | 100,000 |
| 1996/01/24 | 539 | 547 | 531 | 535 | 40,000 |
| 1996/01/23 | 536 | 537 | 535 | 535 | 11,000 |
| 1996/01/22 | 548 | 549 | 535 | 535 | 15,000 |
| 1996/01/19 | 548 | 548 | 533 | 547 | 30,000 |
| 1996/01/18 | 536 | 558 | 536 | 549 | 33,000 |
| 1996/01/17 | 571 | 575 | 545 | 546 | 114,000 |
| 1996/01/16 | 540 | 561 | 540 | 561 | 134,000 |
| 1996/01/12 | 530 | 530 | 521 | 523 | 27,000 |
| 1996/01/11 | 526 | 535 | 520 | 535 | 19,000 |
| 1996/01/10 | 530 | 530 | 522 | 524 | 16,000 |
| 1996/01/09 | 540 | 540 | 520 | 520 | 36,000 |
| 1996/01/08 | 530 | 535 | 525 | 525 | 13,000 |
| 1996/01/05 | 530 | 531 | 521 | 530 | 12,000 |
| 1996/01/04 | 549 | 550 | 541 | 550 | 10,000 |