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 |
|---|---|---|---|---|---|
| 2005/12/30 | 233 | 236 | 233 | 233 | 103,000 |
| 2005/12/29 | 231 | 233 | 230 | 232 | 145,000 |
| 2005/12/28 | 228 | 230 | 225 | 230 | 89,000 |
| 2005/12/27 | 225 | 229 | 225 | 226 | 196,000 |
| 2005/12/26 | 228 | 229 | 224 | 226 | 198,000 |
| 2005/12/22 | 226 | 227 | 225 | 225 | 72,000 |
| 2005/12/21 | 225 | 227 | 225 | 226 | 173,000 |
| 2005/12/20 | 225 | 228 | 225 | 225 | 107,000 |
| 2005/12/19 | 229 | 230 | 224 | 225 | 117,000 |
| 2005/12/16 | 230 | 230 | 227 | 228 | 78,000 |
| 2005/12/15 | 227 | 231 | 227 | 230 | 64,000 |
| 2005/12/14 | 230 | 232 | 229 | 229 | 91,000 |
| 2005/12/13 | 226 | 229 | 226 | 229 | 60,000 |
| 2005/12/12 | 231 | 232 | 222 | 225 | 200,000 |
| 2005/12/09 | 231 | 231 | 227 | 229 | 87,000 |
| 2005/12/08 | 235 | 235 | 229 | 229 | 62,000 |
| 2005/12/07 | 229 | 236 | 229 | 235 | 166,000 |
| 2005/12/06 | 227 | 228 | 225 | 227 | 107,000 |
| 2005/12/05 | 225 | 226 | 222 | 225 | 118,000 |
| 2005/12/02 | 222 | 228 | 222 | 227 | 83,000 |
| 2005/12/01 | 222 | 225 | 220 | 225 | 70,000 |
| 2005/11/30 | 222 | 225 | 220 | 223 | 88,000 |
| 2005/11/29 | 220 | 222 | 218 | 222 | 25,000 |
| 2005/11/28 | 221 | 222 | 219 | 219 | 50,000 |
| 2005/11/25 | 226 | 226 | 221 | 223 | 38,000 |
| 2005/11/24 | 222 | 226 | 221 | 224 | 58,000 |
| 2005/11/22 | 219 | 223 | 219 | 220 | 60,000 |
| 2005/11/21 | 224 | 224 | 216 | 222 | 184,000 |
| 2005/11/18 | 225 | 228 | 222 | 224 | 103,000 |
| 2005/11/17 | 222 | 228 | 221 | 225 | 105,000 |
| 2005/11/16 | 225 | 225 | 220 | 222 | 84,000 |
| 2005/11/15 | 230 | 230 | 224 | 226 | 91,000 |
| 2005/11/14 | 233 | 234 | 229 | 230 | 44,000 |
| 2005/11/11 | 233 | 238 | 233 | 233 | 54,000 |
| 2005/11/10 | 238 | 238 | 229 | 232 | 201,000 |
| 2005/11/09 | 236 | 236 | 232 | 236 | 178,000 |
| 2005/11/08 | 234 | 236 | 233 | 233 | 194,000 |
| 2005/11/07 | 232 | 235 | 231 | 233 | 218,000 |
| 2005/11/04 | 227 | 229 | 227 | 228 | 86,000 |
| 2005/11/02 | 224 | 225 | 223 | 225 | 64,000 |
| 2005/11/01 | 223 | 223 | 222 | 223 | 11,000 |
| 2005/10/31 | 224 | 226 | 222 | 223 | 51,000 |
| 2005/10/28 | 224 | 225 | 223 | 223 | 60,000 |
| 2005/10/27 | 222 | 223 | 221 | 223 | 21,000 |
| 2005/10/26 | 221 | 224 | 220 | 222 | 40,000 |
| 2005/10/25 | 222 | 223 | 220 | 220 | 55,000 |
| 2005/10/24 | 220 | 220 | 217 | 219 | 14,000 |
| 2005/10/21 | 218 | 220 | 218 | 220 | 23,000 |
| 2005/10/20 | 221 | 222 | 218 | 220 | 81,000 |
| 2005/10/19 | 222 | 224 | 221 | 222 | 39,000 |
| 2005/10/18 | 226 | 226 | 223 | 223 | 70,000 |
| 2005/10/17 | 225 | 226 | 222 | 223 | 73,000 |
| 2005/10/14 | 236 | 236 | 222 | 224 | 240,000 |
| 2005/10/13 | 224 | 244 | 223 | 231 | 1,606,000 |
| 2005/10/12 | 217 | 221 | 217 | 219 | 49,000 |
| 2005/10/11 | 217 | 220 | 217 | 218 | 64,000 |
| 2005/10/07 | 213 | 220 | 212 | 220 | 79,000 |
| 2005/10/06 | 217 | 220 | 215 | 216 | 102,000 |
| 2005/10/05 | 217 | 222 | 216 | 219 | 105,000 |
| 2005/10/04 | 220 | 222 | 215 | 217 | 95,000 |
| 2005/10/03 | 221 | 223 | 215 | 220 | 148,000 |
| 2005/09/30 | 224 | 227 | 221 | 222 | 74,000 |
| 2005/09/29 | 221 | 223 | 220 | 222 | 153,000 |
| 2005/09/28 | 225 | 228 | 221 | 223 | 262,000 |
| 2005/09/27 | 230 | 232 | 225 | 226 | 247,000 |
| 2005/09/26 | 235 | 236 | 230 | 230 | 145,000 |
| 2005/09/22 | 230 | 233 | 228 | 233 | 234,000 |
| 2005/09/21 | 243 | 243 | 231 | 234 | 502,000 |
| 2005/09/20 | 237 | 246 | 236 | 241 | 1,080,000 |
| 2005/09/16 | 236 | 242 | 232 | 236 | 588,000 |
| 2005/09/15 | 233 | 240 | 232 | 232 | 377,000 |
| 2005/09/14 | 236 | 240 | 232 | 232 | 279,000 |
| 2005/09/13 | 238 | 244 | 234 | 236 | 781,000 |
| 2005/09/12 | 231 | 238 | 228 | 235 | 358,000 |
| 2005/09/09 | 228 | 233 | 225 | 230 | 457,000 |
| 2005/09/08 | 236 | 250 | 224 | 230 | 5,044,000 |
| 2005/09/07 | 226 | 238 | 226 | 231 | 1,155,000 |
| 2005/09/06 | 228 | 229 | 220 | 221 | 278,000 |
| 2005/09/05 | 231 | 231 | 224 | 226 | 171,000 |
| 2005/09/02 | 228 | 230 | 224 | 228 | 111,000 |
| 2005/09/01 | 232 | 233 | 227 | 228 | 285,000 |
| 2005/08/31 | 221 | 236 | 221 | 228 | 1,130,000 |
| 2005/08/30 | 224 | 225 | 220 | 222 | 149,000 |
| 2005/08/29 | 225 | 226 | 222 | 223 | 188,000 |
| 2005/08/26 | 230 | 231 | 223 | 226 | 320,000 |
| 2005/08/25 | 223 | 240 | 222 | 229 | 1,600,000 |
| 2005/08/24 | 222 | 226 | 218 | 223 | 212,000 |
| 2005/08/23 | 229 | 229 | 222 | 222 | 187,000 |
| 2005/08/22 | 225 | 230 | 222 | 230 | 251,000 |
| 2005/08/19 | 233 | 233 | 223 | 226 | 180,000 |
| 2005/08/18 | 237 | 239 | 229 | 232 | 655,000 |
| 2005/08/17 | 226 | 237 | 222 | 230 | 978,000 |
| 2005/08/16 | 223 | 228 | 222 | 224 | 320,000 |
| 2005/08/15 | 230 | 230 | 223 | 224 | 307,000 |
| 2005/08/12 | 220 | 238 | 216 | 227 | 2,246,000 |
| 2005/08/11 | 207 | 234 | 204 | 230 | 1,628,000 |
| 2005/08/10 | 212 | 213 | 206 | 206 | 356,000 |
| 2005/08/09 | 205 | 208 | 201 | 203 | 414,000 |
| 2005/08/08 | 194 | 200 | 191 | 200 | 306,000 |
| 2005/08/05 | 202 | 211 | 198 | 200 | 567,000 |
| 2005/08/04 | 206 | 207 | 198 | 203 | 632,000 |
| 2005/08/03 | 223 | 223 | 208 | 210 | 584,000 |
| 2005/08/02 | 240 | 246 | 219 | 223 | 4,222,000 |
| 2005/08/01 | 210 | 246 | 209 | 224 | 9,571,000 |
| 2005/07/29 | 208 | 215 | 205 | 208 | 908,000 |
| 2005/07/28 | 214 | 218 | 204 | 206 | 1,298,000 |
| 2005/07/27 | 223 | 224 | 206 | 209 | 2,378,000 |
| 2005/07/26 | 250 | 269 | 226 | 233 | 13,580,000 |
| 2005/07/25 | 200 | 247 | 190 | 237 | 11,314,000 |
| 2005/07/22 | 196 | 204 | 195 | 197 | 1,357,000 |
| 2005/07/21 | 194 | 198 | 194 | 195 | 395,000 |
| 2005/07/20 | 190 | 191 | 189 | 190 | 193,000 |
| 2005/07/19 | 190 | 192 | 188 | 189 | 107,000 |
| 2005/07/15 | 191 | 193 | 190 | 190 | 219,000 |
| 2005/07/14 | 189 | 195 | 187 | 191 | 340,000 |
| 2005/07/13 | 189 | 191 | 186 | 188 | 105,000 |
| 2005/07/12 | 198 | 198 | 188 | 194 | 756,000 |
| 2005/07/11 | 190 | 202 | 190 | 198 | 1,598,000 |
| 2005/07/08 | 175 | 190 | 175 | 185 | 564,000 |
| 2005/07/07 | 176 | 177 | 174 | 175 | 70,000 |
| 2005/07/06 | 173 | 178 | 172 | 177 | 139,000 |
| 2005/07/05 | 173 | 173 | 172 | 173 | 82,000 |
| 2005/07/04 | 174 | 174 | 172 | 173 | 81,000 |
| 2005/07/01 | 172 | 178 | 171 | 173 | 90,000 |
| 2005/06/30 | 179 | 179 | 175 | 177 | 37,000 |
| 2005/06/29 | 179 | 181 | 177 | 177 | 48,000 |
| 2005/06/28 | 174 | 180 | 174 | 178 | 49,000 |
| 2005/06/27 | 180 | 181 | 175 | 179 | 73,000 |
| 2005/06/24 | 187 | 187 | 179 | 185 | 77,000 |
| 2005/06/23 | 183 | 190 | 183 | 187 | 227,000 |
| 2005/06/22 | 182 | 187 | 179 | 185 | 196,000 |
| 2005/06/21 | 180 | 183 | 175 | 180 | 144,000 |
| 2005/06/20 | 181 | 182 | 179 | 180 | 282,000 |
| 2005/06/17 | 168 | 185 | 168 | 178 | 470,000 |
| 2005/06/16 | 168 | 168 | 166 | 166 | 90,000 |
| 2005/06/15 | 162 | 164 | 161 | 164 | 53,000 |
| 2005/06/14 | 161 | 162 | 160 | 162 | 36,000 |
| 2005/06/13 | 162 | 164 | 160 | 161 | 70,000 |
| 2005/06/10 | 165 | 165 | 160 | 162 | 115,000 |
| 2005/06/09 | 165 | 166 | 163 | 165 | 48,000 |
| 2005/06/08 | 168 | 168 | 165 | 165 | 45,000 |
| 2005/06/07 | 164 | 168 | 163 | 168 | 59,000 |
| 2005/06/06 | 163 | 166 | 162 | 163 | 101,000 |
| 2005/06/03 | 168 | 172 | 163 | 166 | 190,000 |
| 2005/06/02 | 170 | 170 | 165 | 167 | 63,000 |
| 2005/06/01 | 163 | 167 | 156 | 167 | 134,000 |
| 2005/05/31 | 157 | 168 | 157 | 166 | 240,000 |
| 2005/05/30 | 152 | 156 | 152 | 156 | 333,000 |
| 2005/05/27 | 159 | 165 | 155 | 155 | 311,000 |
| 2005/05/26 | 158 | 161 | 156 | 158 | 215,000 |
| 2005/05/25 | 166 | 167 | 157 | 160 | 356,000 |
| 2005/05/24 | 181 | 181 | 160 | 165 | 932,000 |
| 2005/05/23 | 188 | 192 | 181 | 182 | 761,000 |
| 2005/05/20 | 208 | 213 | 198 | 208 | 466,000 |
| 2005/05/19 | 205 | 207 | 199 | 203 | 86,000 |
| 2005/05/18 | 200 | 205 | 196 | 201 | 92,000 |
| 2005/05/17 | 202 | 210 | 195 | 205 | 194,000 |
| 2005/05/16 | 202 | 206 | 201 | 202 | 79,000 |
| 2005/05/13 | 201 | 202 | 200 | 202 | 46,000 |
| 2005/05/12 | 203 | 206 | 202 | 202 | 66,000 |
| 2005/05/11 | 203 | 203 | 200 | 200 | 46,000 |
| 2005/05/10 | 204 | 208 | 203 | 204 | 98,000 |
| 2005/05/09 | 202 | 205 | 200 | 204 | 67,000 |
| 2005/05/06 | 196 | 202 | 196 | 202 | 70,000 |
| 2005/05/02 | 192 | 194 | 190 | 194 | 43,000 |
| 2005/04/28 | 193 | 194 | 190 | 194 | 29,000 |
| 2005/04/27 | 194 | 194 | 190 | 193 | 58,000 |
| 2005/04/26 | 193 | 194 | 193 | 193 | 40,000 |
| 2005/04/25 | 193 | 195 | 189 | 193 | 64,000 |
| 2005/04/22 | 195 | 198 | 195 | 195 | 54,000 |
| 2005/04/21 | 185 | 191 | 185 | 191 | 92,000 |
| 2005/04/20 | 196 | 198 | 195 | 195 | 55,000 |
| 2005/04/19 | 186 | 198 | 186 | 193 | 80,000 |
| 2005/04/18 | 195 | 195 | 183 | 185 | 162,000 |
| 2005/04/15 | 198 | 203 | 198 | 202 | 101,000 |
| 2005/04/14 | 202 | 205 | 198 | 205 | 138,000 |
| 2005/04/13 | 213 | 213 | 209 | 209 | 75,000 |
| 2005/04/12 | 220 | 220 | 212 | 212 | 193,000 |
| 2005/04/11 | 216 | 217 | 215 | 217 | 108,000 |
| 2005/04/08 | 214 | 215 | 212 | 215 | 101,000 |
| 2005/04/07 | 210 | 213 | 210 | 213 | 67,000 |
| 2005/04/06 | 210 | 212 | 209 | 212 | 117,000 |
| 2005/04/05 | 211 | 213 | 208 | 211 | 97,000 |
| 2005/04/04 | 212 | 215 | 211 | 211 | 79,000 |
| 2005/04/01 | 207 | 210 | 205 | 209 | 109,000 |
| 2005/03/31 | 203 | 208 | 203 | 206 | 150,000 |
| 2005/03/30 | 212 | 212 | 197 | 202 | 432,000 |
| 2005/03/29 | 212 | 215 | 206 | 212 | 341,000 |
| 2005/03/28 | 213 | 220 | 213 | 214 | 156,000 |
| 2005/03/25 | 221 | 224 | 218 | 220 | 261,000 |
| 2005/03/24 | 230 | 231 | 225 | 225 | 242,000 |
| 2005/03/23 | 233 | 234 | 227 | 231 | 509,000 |
| 2005/03/22 | 213 | 226 | 213 | 225 | 289,000 |
| 2005/03/18 | 217 | 220 | 215 | 215 | 218,000 |
| 2005/03/17 | 225 | 227 | 217 | 217 | 164,000 |
| 2005/03/16 | 219 | 225 | 210 | 224 | 285,000 |
| 2005/03/15 | 232 | 232 | 221 | 224 | 399,000 |
| 2005/03/14 | 231 | 234 | 226 | 232 | 326,000 |
| 2005/03/11 | 235 | 236 | 228 | 233 | 371,000 |
| 2005/03/10 | 234 | 234 | 226 | 230 | 395,000 |
| 2005/03/09 | 232 | 240 | 230 | 234 | 306,000 |
| 2005/03/08 | 239 | 243 | 226 | 229 | 584,000 |
| 2005/03/07 | 246 | 252 | 235 | 235 | 1,328,000 |
| 2005/03/04 | 219 | 236 | 216 | 231 | 1,230,000 |
| 2005/03/03 | 222 | 222 | 217 | 217 | 300,000 |
| 2005/03/02 | 227 | 227 | 215 | 220 | 774,000 |
| 2005/03/01 | 218 | 218 | 215 | 217 | 513,000 |
| 2005/02/28 | 218 | 222 | 214 | 216 | 1,076,000 |
| 2005/02/25 | 209 | 215 | 202 | 212 | 650,000 |
| 2005/02/24 | 210 | 218 | 206 | 207 | 1,609,000 |
| 2005/02/23 | 194 | 210 | 191 | 210 | 1,541,000 |
| 2005/02/22 | 188 | 202 | 188 | 195 | 1,259,000 |
| 2005/02/21 | 186 | 188 | 185 | 185 | 92,000 |
| 2005/02/18 | 185 | 187 | 184 | 185 | 142,000 |
| 2005/02/17 | 186 | 190 | 182 | 185 | 228,000 |
| 2005/02/16 | 187 | 196 | 186 | 189 | 341,000 |
| 2005/02/15 | 194 | 195 | 185 | 185 | 843,000 |
| 2005/02/14 | 178 | 204 | 177 | 204 | 635,000 |
| 2005/02/10 | 178 | 179 | 175 | 175 | 192,000 |
| 2005/02/09 | 180 | 180 | 178 | 178 | 84,000 |
| 2005/02/08 | 181 | 183 | 180 | 181 | 120,000 |
| 2005/02/07 | 181 | 186 | 181 | 185 | 159,000 |
| 2005/02/04 | 179 | 182 | 178 | 178 | 96,000 |
| 2005/02/03 | 179 | 180 | 176 | 177 | 67,000 |
| 2005/02/02 | 173 | 176 | 172 | 176 | 167,000 |
| 2005/02/01 | 178 | 178 | 175 | 175 | 19,000 |
| 2005/01/31 | 176 | 176 | 174 | 175 | 28,000 |
| 2005/01/28 | 174 | 179 | 174 | 175 | 85,000 |
| 2005/01/27 | 179 | 179 | 173 | 173 | 103,000 |
| 2005/01/26 | 175 | 182 | 175 | 179 | 417,000 |
| 2005/01/25 | 175 | 175 | 173 | 173 | 116,000 |
| 2005/01/24 | 168 | 173 | 168 | 171 | 136,000 |
| 2005/01/21 | 168 | 170 | 167 | 169 | 85,000 |
| 2005/01/20 | 171 | 171 | 169 | 170 | 47,000 |
| 2005/01/19 | 174 | 174 | 171 | 171 | 112,000 |
| 2005/01/18 | 175 | 176 | 172 | 173 | 72,000 |
| 2005/01/17 | 175 | 178 | 173 | 174 | 88,000 |
| 2005/01/14 | 168 | 179 | 168 | 175 | 223,000 |
| 2005/01/13 | 177 | 178 | 170 | 171 | 332,000 |
| 2005/01/12 | 170 | 175 | 168 | 175 | 271,000 |
| 2005/01/11 | 168 | 169 | 167 | 168 | 101,000 |
| 2005/01/07 | 170 | 170 | 167 | 167 | 76,000 |
| 2005/01/06 | 166 | 171 | 166 | 169 | 158,000 |
| 2005/01/05 | 164 | 164 | 163 | 164 | 42,000 |
| 2005/01/04 | 163 | 165 | 162 | 165 | 55,000 |