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 |
|---|---|---|---|---|---|
| 2006/12/29 | 179 | 181 | 179 | 181 | 3,000 |
| 2006/12/28 | 177 | 180 | 176 | 180 | 9,000 |
| 2006/12/27 | 177 | 177 | 176 | 176 | 7,000 |
| 2006/12/26 | 176 | 177 | 173 | 175 | 147,000 |
| 2006/12/25 | 181 | 181 | 176 | 176 | 75,000 |
| 2006/12/22 | 177 | 178 | 176 | 178 | 20,000 |
| 2006/12/21 | 180 | 180 | 178 | 178 | 39,000 |
| 2006/12/20 | 177 | 180 | 177 | 179 | 64,000 |
| 2006/12/19 | 182 | 182 | 178 | 182 | 85,000 |
| 2006/12/18 | 188 | 188 | 183 | 183 | 106,000 |
| 2006/12/15 | 180 | 189 | 180 | 184 | 166,000 |
| 2006/12/14 | 179 | 181 | 178 | 180 | 29,000 |
| 2006/12/13 | 180 | 180 | 176 | 176 | 19,000 |
| 2006/12/12 | 181 | 182 | 179 | 179 | 31,000 |
| 2006/12/11 | 177 | 182 | 177 | 181 | 44,000 |
| 2006/12/08 | 180 | 180 | 176 | 177 | 30,000 |
| 2006/12/07 | 176 | 176 | 174 | 174 | 27,000 |
| 2006/12/06 | 174 | 175 | 172 | 173 | 47,000 |
| 2006/12/05 | 180 | 180 | 176 | 176 | 24,000 |
| 2006/12/04 | 180 | 180 | 177 | 178 | 62,000 |
| 2006/12/01 | 182 | 182 | 176 | 181 | 50,000 |
| 2006/11/30 | 179 | 180 | 177 | 180 | 50,000 |
| 2006/11/29 | 176 | 181 | 173 | 176 | 161,000 |
| 2006/11/28 | 168 | 176 | 168 | 174 | 92,000 |
| 2006/11/27 | 161 | 168 | 161 | 168 | 32,000 |
| 2006/11/24 | 163 | 165 | 161 | 163 | 76,000 |
| 2006/11/22 | 161 | 167 | 158 | 163 | 171,000 |
| 2006/11/21 | 166 | 166 | 161 | 164 | 26,000 |
| 2006/11/20 | 170 | 170 | 161 | 169 | 67,000 |
| 2006/11/17 | 170 | 173 | 167 | 169 | 131,000 |
| 2006/11/16 | 174 | 175 | 171 | 172 | 29,000 |
| 2006/11/15 | 175 | 176 | 175 | 175 | 47,000 |
| 2006/11/14 | 172 | 176 | 171 | 174 | 39,000 |
| 2006/11/13 | 173 | 177 | 169 | 177 | 75,000 |
| 2006/11/10 | 176 | 177 | 173 | 173 | 39,000 |
| 2006/11/09 | 176 | 177 | 176 | 177 | 59,000 |
| 2006/11/08 | 184 | 184 | 179 | 179 | 9,000 |
| 2006/11/07 | 183 | 183 | 181 | 181 | 11,000 |
| 2006/11/06 | 181 | 182 | 180 | 182 | 20,000 |
| 2006/11/02 | 180 | 182 | 176 | 182 | 64,000 |
| 2006/11/01 | 181 | 182 | 181 | 181 | 22,000 |
| 2006/10/31 | 183 | 183 | 182 | 183 | 16,000 |
| 2006/10/30 | 185 | 186 | 183 | 185 | 18,000 |
| 2006/10/27 | 191 | 191 | 187 | 187 | 29,000 |
| 2006/10/26 | 190 | 190 | 187 | 189 | 41,000 |
| 2006/10/25 | 197 | 197 | 190 | 190 | 89,000 |
| 2006/10/24 | 193 | 196 | 193 | 194 | 51,000 |
| 2006/10/23 | 190 | 192 | 190 | 192 | 34,000 |
| 2006/10/20 | 192 | 192 | 188 | 190 | 64,000 |
| 2006/10/19 | 188 | 189 | 186 | 189 | 104,000 |
| 2006/10/18 | 184 | 186 | 184 | 186 | 76,000 |
| 2006/10/17 | 183 | 185 | 183 | 184 | 68,000 |
| 2006/10/16 | 183 | 184 | 180 | 183 | 90,000 |
| 2006/10/13 | 176 | 189 | 176 | 181 | 178,000 |
| 2006/10/12 | 175 | 176 | 171 | 176 | 82,000 |
| 2006/10/11 | 178 | 179 | 170 | 179 | 106,000 |
| 2006/10/10 | 181 | 183 | 180 | 180 | 46,000 |
| 2006/10/06 | 182 | 186 | 182 | 183 | 69,000 |
| 2006/10/05 | 189 | 189 | 180 | 183 | 152,000 |
| 2006/10/04 | 191 | 191 | 188 | 188 | 22,000 |
| 2006/10/03 | 192 | 192 | 185 | 191 | 109,000 |
| 2006/10/02 | 194 | 195 | 192 | 194 | 29,000 |
| 2006/09/29 | 192 | 198 | 192 | 198 | 103,000 |
| 2006/09/28 | 193 | 193 | 191 | 192 | 33,000 |
| 2006/09/27 | 193 | 196 | 191 | 195 | 36,000 |
| 2006/09/26 | 198 | 198 | 194 | 197 | 5,000 |
| 2006/09/25 | 200 | 200 | 195 | 199 | 11,000 |
| 2006/09/22 | 195 | 199 | 192 | 199 | 16,000 |
| 2006/09/21 | 199 | 200 | 199 | 200 | 16,000 |
| 2006/09/20 | 202 | 203 | 195 | 203 | 61,000 |
| 2006/09/19 | 201 | 207 | 201 | 207 | 10,000 |
| 2006/09/15 | 205 | 205 | 202 | 205 | 6,000 |
| 2006/09/14 | 204 | 207 | 202 | 205 | 35,000 |
| 2006/09/13 | 207 | 207 | 203 | 203 | 10,000 |
| 2006/09/12 | 211 | 211 | 203 | 204 | 63,000 |
| 2006/09/11 | 212 | 212 | 211 | 211 | 5,000 |
| 2006/09/08 | 213 | 216 | 211 | 214 | 23,000 |
| 2006/09/07 | 220 | 220 | 214 | 218 | 53,000 |
| 2006/09/06 | 214 | 221 | 214 | 220 | 48,000 |
| 2006/09/05 | 210 | 218 | 210 | 215 | 39,000 |
| 2006/09/04 | 212 | 213 | 208 | 211 | 64,000 |
| 2006/09/01 | 213 | 213 | 210 | 213 | 44,000 |
| 2006/08/31 | 215 | 219 | 214 | 218 | 26,000 |
| 2006/08/30 | 220 | 220 | 213 | 219 | 40,000 |
| 2006/08/29 | 218 | 221 | 218 | 221 | 10,000 |
| 2006/08/28 | 222 | 222 | 218 | 222 | 49,000 |
| 2006/08/25 | 223 | 223 | 221 | 223 | 30,000 |
| 2006/08/24 | 227 | 227 | 221 | 222 | 64,000 |
| 2006/08/23 | 229 | 229 | 226 | 226 | 55,000 |
| 2006/08/22 | 225 | 231 | 225 | 229 | 59,000 |
| 2006/08/21 | 230 | 230 | 224 | 225 | 34,000 |
| 2006/08/18 | 224 | 227 | 222 | 227 | 53,000 |
| 2006/08/17 | 221 | 227 | 220 | 222 | 140,000 |
| 2006/08/16 | 214 | 220 | 214 | 220 | 53,000 |
| 2006/08/15 | 217 | 218 | 215 | 216 | 48,000 |
| 2006/08/14 | 211 | 216 | 211 | 216 | 92,000 |
| 2006/08/11 | 204 | 211 | 204 | 209 | 49,000 |
| 2006/08/10 | 204 | 205 | 204 | 204 | 7,000 |
| 2006/08/09 | 200 | 203 | 200 | 202 | 25,000 |
| 2006/08/08 | 205 | 205 | 199 | 205 | 47,000 |
| 2006/08/07 | 205 | 208 | 202 | 205 | 52,000 |
| 2006/08/04 | 207 | 208 | 200 | 208 | 51,000 |
| 2006/08/03 | 208 | 209 | 206 | 207 | 52,000 |
| 2006/08/02 | 197 | 203 | 197 | 203 | 378,000 |
| 2006/08/01 | 194 | 200 | 194 | 197 | 32,000 |
| 2006/07/31 | 190 | 196 | 190 | 195 | 38,000 |
| 2006/07/28 | 185 | 190 | 182 | 190 | 23,000 |
| 2006/07/27 | 179 | 188 | 179 | 188 | 27,000 |
| 2006/07/26 | 185 | 185 | 175 | 185 | 28,000 |
| 2006/07/25 | 182 | 186 | 182 | 185 | 34,000 |
| 2006/07/24 | 176 | 184 | 174 | 184 | 18,000 |
| 2006/07/21 | 180 | 181 | 179 | 180 | 61,000 |
| 2006/07/20 | 185 | 185 | 180 | 184 | 63,000 |
| 2006/07/19 | 177 | 181 | 166 | 176 | 160,000 |
| 2006/07/18 | 194 | 194 | 182 | 182 | 98,000 |
| 2006/07/14 | 195 | 199 | 192 | 192 | 64,000 |
| 2006/07/13 | 195 | 199 | 195 | 196 | 59,000 |
| 2006/07/12 | 201 | 201 | 197 | 200 | 44,000 |
| 2006/07/11 | 207 | 207 | 199 | 201 | 74,000 |
| 2006/07/10 | 206 | 206 | 200 | 204 | 76,000 |
| 2006/07/07 | 210 | 210 | 207 | 207 | 44,000 |
| 2006/07/06 | 210 | 211 | 206 | 211 | 50,000 |
| 2006/07/05 | 213 | 214 | 208 | 209 | 131,000 |
| 2006/07/04 | 215 | 217 | 213 | 216 | 78,000 |
| 2006/07/03 | 213 | 215 | 210 | 214 | 53,000 |
| 2006/06/30 | 216 | 216 | 208 | 213 | 110,000 |
| 2006/06/29 | 208 | 209 | 206 | 209 | 47,000 |
| 2006/06/28 | 204 | 208 | 204 | 206 | 47,000 |
| 2006/06/27 | 206 | 208 | 204 | 208 | 93,000 |
| 2006/06/26 | 210 | 210 | 199 | 204 | 444,000 |
| 2006/06/23 | 216 | 216 | 201 | 210 | 316,000 |
| 2006/06/22 | 214 | 225 | 214 | 219 | 102,000 |
| 2006/06/21 | 215 | 215 | 207 | 209 | 73,000 |
| 2006/06/20 | 221 | 221 | 213 | 215 | 44,000 |
| 2006/06/19 | 216 | 224 | 215 | 223 | 62,000 |
| 2006/06/16 | 210 | 219 | 210 | 216 | 101,000 |
| 2006/06/15 | 207 | 212 | 204 | 204 | 42,000 |
| 2006/06/14 | 200 | 208 | 195 | 203 | 65,000 |
| 2006/06/13 | 202 | 207 | 199 | 206 | 60,000 |
| 2006/06/12 | 202 | 209 | 200 | 207 | 78,000 |
| 2006/06/09 | 197 | 211 | 194 | 210 | 96,000 |
| 2006/06/08 | 209 | 213 | 193 | 202 | 249,000 |
| 2006/06/07 | 221 | 226 | 212 | 221 | 51,000 |
| 2006/06/06 | 226 | 226 | 214 | 225 | 96,000 |
| 2006/06/05 | 227 | 229 | 225 | 229 | 68,000 |
| 2006/06/02 | 222 | 232 | 193 | 232 | 238,000 |
| 2006/06/01 | 237 | 237 | 226 | 226 | 123,000 |
| 2006/05/31 | 232 | 235 | 228 | 234 | 64,000 |
| 2006/05/30 | 235 | 240 | 228 | 240 | 88,000 |
| 2006/05/29 | 237 | 239 | 229 | 238 | 58,000 |
| 2006/05/26 | 236 | 237 | 230 | 237 | 47,000 |
| 2006/05/25 | 235 | 238 | 227 | 238 | 56,000 |
| 2006/05/24 | 231 | 240 | 220 | 240 | 132,000 |
| 2006/05/23 | 235 | 237 | 222 | 232 | 100,000 |
| 2006/05/22 | 240 | 248 | 238 | 238 | 240,000 |
| 2006/05/19 | 264 | 270 | 238 | 238 | 368,000 |
| 2006/05/18 | 247 | 270 | 244 | 270 | 111,000 |
| 2006/05/17 | 254 | 255 | 243 | 255 | 109,000 |
| 2006/05/16 | 265 | 266 | 249 | 250 | 161,000 |
| 2006/05/15 | 262 | 270 | 262 | 266 | 81,000 |
| 2006/05/12 | 270 | 271 | 261 | 271 | 176,000 |
| 2006/05/11 | 279 | 279 | 276 | 277 | 20,000 |
| 2006/05/10 | 281 | 281 | 277 | 280 | 64,000 |
| 2006/05/09 | 281 | 282 | 278 | 280 | 63,000 |
| 2006/05/08 | 283 | 284 | 278 | 281 | 164,000 |
| 2006/05/02 | 278 | 283 | 277 | 282 | 73,000 |
| 2006/05/01 | 280 | 280 | 272 | 280 | 141,000 |
| 2006/04/28 | 285 | 285 | 278 | 280 | 95,000 |
| 2006/04/27 | 276 | 287 | 276 | 280 | 115,000 |
| 2006/04/26 | 285 | 290 | 281 | 281 | 83,000 |
| 2006/04/25 | 275 | 284 | 274 | 284 | 171,000 |
| 2006/04/24 | 280 | 288 | 273 | 280 | 310,000 |
| 2006/04/21 | 293 | 298 | 285 | 290 | 351,000 |
| 2006/04/20 | 296 | 305 | 295 | 296 | 227,000 |
| 2006/04/19 | 305 | 309 | 280 | 293 | 467,000 |
| 2006/04/18 | 288 | 299 | 287 | 298 | 269,000 |
| 2006/04/17 | 309 | 309 | 281 | 284 | 398,000 |
| 2006/04/14 | 314 | 316 | 308 | 310 | 349,000 |
| 2006/04/13 | 328 | 328 | 307 | 314 | 985,000 |
| 2006/04/12 | 310 | 327 | 309 | 324 | 1,138,000 |
| 2006/04/11 | 300 | 308 | 297 | 307 | 664,000 |
| 2006/04/10 | 289 | 297 | 287 | 296 | 495,000 |
| 2006/04/07 | 287 | 292 | 284 | 289 | 490,000 |
| 2006/04/06 | 280 | 285 | 279 | 285 | 303,000 |
| 2006/04/05 | 283 | 283 | 275 | 279 | 506,000 |
| 2006/04/04 | 272 | 288 | 271 | 278 | 997,000 |
| 2006/04/03 | 265 | 268 | 261 | 267 | 182,000 |
| 2006/03/31 | 269 | 269 | 266 | 266 | 113,000 |
| 2006/03/30 | 269 | 270 | 265 | 269 | 171,000 |
| 2006/03/29 | 269 | 271 | 266 | 271 | 165,000 |
| 2006/03/28 | 278 | 278 | 265 | 271 | 350,000 |
| 2006/03/27 | 273 | 281 | 267 | 274 | 1,297,000 |
| 2006/03/24 | 256 | 269 | 255 | 263 | 1,289,000 |
| 2006/03/23 | 250 | 250 | 243 | 246 | 127,000 |
| 2006/03/22 | 244 | 248 | 242 | 248 | 105,000 |
| 2006/03/20 | 243 | 248 | 242 | 245 | 184,000 |
| 2006/03/17 | 236 | 239 | 235 | 238 | 91,000 |
| 2006/03/16 | 232 | 237 | 228 | 231 | 148,000 |
| 2006/03/15 | 232 | 232 | 229 | 231 | 36,000 |
| 2006/03/14 | 233 | 238 | 229 | 231 | 266,000 |
| 2006/03/13 | 220 | 223 | 220 | 223 | 60,000 |
| 2006/03/10 | 217 | 217 | 215 | 217 | 18,000 |
| 2006/03/09 | 210 | 217 | 210 | 217 | 22,000 |
| 2006/03/08 | 213 | 215 | 206 | 214 | 115,000 |
| 2006/03/07 | 216 | 218 | 209 | 218 | 32,000 |
| 2006/03/06 | 218 | 218 | 213 | 218 | 13,000 |
| 2006/03/03 | 216 | 225 | 213 | 213 | 51,000 |
| 2006/03/02 | 214 | 219 | 214 | 218 | 27,000 |
| 2006/03/01 | 214 | 217 | 210 | 216 | 47,000 |
| 2006/02/28 | 222 | 227 | 216 | 217 | 93,000 |
| 2006/02/27 | 211 | 221 | 211 | 220 | 155,000 |
| 2006/02/24 | 204 | 212 | 204 | 212 | 86,000 |
| 2006/02/23 | 194 | 206 | 194 | 204 | 159,000 |
| 2006/02/22 | 190 | 196 | 188 | 192 | 467,000 |
| 2006/02/21 | 187 | 201 | 187 | 195 | 220,000 |
| 2006/02/20 | 208 | 209 | 186 | 187 | 281,000 |
| 2006/02/17 | 216 | 218 | 203 | 216 | 133,000 |
| 2006/02/16 | 227 | 227 | 220 | 223 | 92,000 |
| 2006/02/15 | 226 | 229 | 225 | 225 | 64,000 |
| 2006/02/14 | 224 | 229 | 214 | 229 | 199,000 |
| 2006/02/13 | 230 | 233 | 220 | 233 | 394,000 |
| 2006/02/10 | 242 | 242 | 235 | 237 | 192,000 |
| 2006/02/09 | 240 | 243 | 236 | 241 | 350,000 |
| 2006/02/08 | 247 | 247 | 241 | 242 | 73,000 |
| 2006/02/07 | 239 | 245 | 238 | 244 | 128,000 |
| 2006/02/06 | 244 | 244 | 238 | 238 | 83,000 |
| 2006/02/03 | 241 | 242 | 239 | 242 | 30,000 |
| 2006/02/02 | 237 | 242 | 237 | 242 | 50,000 |
| 2006/02/01 | 244 | 246 | 239 | 239 | 136,000 |
| 2006/01/31 | 244 | 246 | 243 | 243 | 52,000 |
| 2006/01/30 | 249 | 249 | 245 | 246 | 103,000 |
| 2006/01/27 | 245 | 247 | 242 | 247 | 105,000 |
| 2006/01/26 | 235 | 243 | 235 | 240 | 84,000 |
| 2006/01/25 | 242 | 242 | 234 | 234 | 127,000 |
| 2006/01/24 | 235 | 240 | 234 | 240 | 122,000 |
| 2006/01/23 | 234 | 234 | 228 | 230 | 162,000 |
| 2006/01/20 | 241 | 245 | 237 | 241 | 179,000 |
| 2006/01/19 | 230 | 247 | 228 | 240 | 296,000 |
| 2006/01/18 | 245 | 245 | 220 | 228 | 452,000 |
| 2006/01/17 | 262 | 272 | 247 | 250 | 512,000 |
| 2006/01/16 | 256 | 267 | 256 | 267 | 577,000 |
| 2006/01/13 | 255 | 258 | 252 | 255 | 439,000 |
| 2006/01/12 | 250 | 252 | 245 | 252 | 199,000 |
| 2006/01/11 | 255 | 256 | 245 | 246 | 556,000 |
| 2006/01/10 | 238 | 254 | 238 | 250 | 725,000 |
| 2006/01/06 | 239 | 239 | 236 | 236 | 164,000 |
| 2006/01/05 | 240 | 240 | 233 | 237 | 174,000 |
| 2006/01/04 | 235 | 236 | 233 | 236 | 94,000 |