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 |
|---|---|---|---|---|---|
| 2008/12/30 | 62 | 64 | 62 | 63 | 10,000 |
| 2008/12/29 | 61 | 64 | 61 | 62 | 69,000 |
| 2008/12/26 | 62 | 63 | 60 | 62 | 44,000 |
| 2008/12/25 | 65 | 65 | 61 | 61 | 32,000 |
| 2008/12/24 | 63 | 63 | 60 | 61 | 62,000 |
| 2008/12/22 | 62 | 63 | 62 | 62 | 13,000 |
| 2008/12/19 | 64 | 65 | 63 | 63 | 35,000 |
| 2008/12/18 | 65 | 65 | 60 | 62 | 63,000 |
| 2008/12/17 | 64 | 66 | 64 | 65 | 23,000 |
| 2008/12/16 | 64 | 65 | 64 | 64 | 20,000 |
| 2008/12/15 | 63 | 65 | 63 | 65 | 25,000 |
| 2008/12/12 | 65 | 65 | 63 | 63 | 18,000 |
| 2008/12/11 | 66 | 66 | 64 | 65 | 8,000 |
| 2008/12/10 | 68 | 68 | 65 | 65 | 60,000 |
| 2008/12/09 | 64 | 64 | 62 | 63 | 17,000 |
| 2008/12/08 | 63 | 63 | 62 | 63 | 16,000 |
| 2008/12/05 | 63 | 63 | 62 | 62 | 9,000 |
| 2008/12/04 | 64 | 65 | 62 | 65 | 20,000 |
| 2008/12/03 | 63 | 64 | 63 | 63 | 29,000 |
| 2008/12/02 | 65 | 65 | 62 | 62 | 73,000 |
| 2008/12/01 | 67 | 67 | 66 | 66 | 8,000 |
| 2008/11/28 | 69 | 69 | 66 | 69 | 23,000 |
| 2008/11/27 | 70 | 70 | 67 | 68 | 69,000 |
| 2008/11/26 | 67 | 67 | 65 | 66 | 67,000 |
| 2008/11/25 | 67 | 67 | 66 | 66 | 71,000 |
| 2008/11/21 | 59 | 64 | 58 | 64 | 29,000 |
| 2008/11/20 | 60 | 61 | 59 | 60 | 43,000 |
| 2008/11/19 | 67 | 67 | 60 | 61 | 126,000 |
| 2008/11/18 | 68 | 68 | 66 | 67 | 17,000 |
| 2008/11/17 | 69 | 69 | 64 | 67 | 124,000 |
| 2008/11/14 | 72 | 72 | 70 | 70 | 20,000 |
| 2008/11/13 | 69 | 73 | 68 | 70 | 27,000 |
| 2008/11/12 | 74 | 74 | 69 | 71 | 47,000 |
| 2008/11/11 | 72 | 72 | 71 | 72 | 14,000 |
| 2008/11/10 | 73 | 74 | 72 | 72 | 22,000 |
| 2008/11/07 | 72 | 72 | 69 | 72 | 29,000 |
| 2008/11/06 | 76 | 76 | 73 | 74 | 48,000 |
| 2008/11/05 | 75 | 79 | 74 | 79 | 95,000 |
| 2008/11/04 | 72 | 75 | 71 | 73 | 24,000 |
| 2008/10/31 | 74 | 74 | 71 | 74 | 14,000 |
| 2008/10/30 | 71 | 75 | 65 | 75 | 44,000 |
| 2008/10/29 | 69 | 70 | 67 | 69 | 45,000 |
| 2008/10/28 | 62 | 65 | 60 | 65 | 42,000 |
| 2008/10/27 | 69 | 69 | 65 | 69 | 39,000 |
| 2008/10/24 | 69 | 73 | 67 | 73 | 26,000 |
| 2008/10/23 | 73 | 73 | 66 | 72 | 106,000 |
| 2008/10/22 | 76 | 77 | 74 | 76 | 54,000 |
| 2008/10/21 | 73 | 76 | 71 | 76 | 49,000 |
| 2008/10/20 | 67 | 70 | 66 | 70 | 28,000 |
| 2008/10/17 | 67 | 68 | 66 | 67 | 32,000 |
| 2008/10/16 | 67 | 68 | 66 | 66 | 51,000 |
| 2008/10/15 | 71 | 73 | 69 | 73 | 56,000 |
| 2008/10/14 | 68 | 75 | 68 | 75 | 65,000 |
| 2008/10/10 | 62 | 62 | 56 | 60 | 149,000 |
| 2008/10/09 | 61 | 65 | 61 | 64 | 58,000 |
| 2008/10/08 | 62 | 64 | 58 | 60 | 205,000 |
| 2008/10/07 | 57 | 72 | 57 | 72 | 228,000 |
| 2008/10/06 | 76 | 77 | 66 | 77 | 150,000 |
| 2008/10/03 | 80 | 83 | 77 | 83 | 39,000 |
| 2008/10/02 | 90 | 90 | 74 | 80 | 74,000 |
| 2008/10/01 | 92 | 92 | 86 | 90 | 18,000 |
| 2008/09/30 | 79 | 94 | 79 | 94 | 26,000 |
| 2008/09/29 | 96 | 96 | 90 | 94 | 5,000 |
| 2008/09/26 | 97 | 97 | 96 | 96 | 7,000 |
| 2008/09/25 | 93 | 97 | 91 | 97 | 20,000 |
| 2008/09/24 | 97 | 97 | 93 | 96 | 52,000 |
| 2008/09/22 | 96 | 98 | 91 | 98 | 40,000 |
| 2008/09/19 | 84 | 93 | 83 | 92 | 126,000 |
| 2008/09/18 | 83 | 85 | 83 | 83 | 45,000 |
| 2008/09/17 | 82 | 86 | 82 | 86 | 32,000 |
| 2008/09/16 | 78 | 79 | 77 | 77 | 58,000 |
| 2008/09/12 | 84 | 84 | 83 | 84 | 23,000 |
| 2008/09/11 | 84 | 85 | 83 | 83 | 22,000 |
| 2008/09/10 | 83 | 85 | 83 | 84 | 40,000 |
| 2008/09/09 | 86 | 86 | 85 | 85 | 20,000 |
| 2008/09/08 | 83 | 90 | 83 | 89 | 26,000 |
| 2008/09/05 | 85 | 88 | 82 | 88 | 24,000 |
| 2008/09/04 | 91 | 91 | 85 | 90 | 88,000 |
| 2008/09/03 | 97 | 97 | 92 | 92 | 46,000 |
| 2008/09/02 | 95 | 99 | 94 | 97 | 122,000 |
| 2008/09/01 | 96 | 99 | 94 | 96 | 112,000 |
| 2008/08/29 | 93 | 95 | 92 | 93 | 28,000 |
| 2008/08/28 | 90 | 94 | 88 | 94 | 62,000 |
| 2008/08/27 | 91 | 91 | 90 | 90 | 20,000 |
| 2008/08/26 | 92 | 92 | 91 | 91 | 8,000 |
| 2008/08/25 | 97 | 97 | 94 | 95 | 20,000 |
| 2008/08/22 | 92 | 92 | 87 | 91 | 70,000 |
| 2008/08/21 | 93 | 96 | 91 | 95 | 36,000 |
| 2008/08/20 | 96 | 96 | 90 | 93 | 59,000 |
| 2008/08/19 | 98 | 98 | 94 | 98 | 25,000 |
| 2008/08/18 | 99 | 99 | 98 | 99 | 19,000 |
| 2008/08/15 | 102 | 102 | 100 | 100 | 13,000 |
| 2008/08/14 | 98 | 100 | 98 | 100 | 8,000 |
| 2008/08/13 | 101 | 101 | 99 | 99 | 56,000 |
| 2008/08/12 | 102 | 102 | 100 | 101 | 32,000 |
| 2008/08/11 | 103 | 103 | 101 | 102 | 24,000 |
| 2008/08/08 | 104 | 104 | 102 | 102 | 62,000 |
| 2008/08/07 | 107 | 108 | 105 | 106 | 25,000 |
| 2008/08/06 | 107 | 107 | 105 | 106 | 32,000 |
| 2008/08/05 | 109 | 109 | 103 | 107 | 64,000 |
| 2008/08/04 | 112 | 113 | 107 | 113 | 28,000 |
| 2008/08/01 | 115 | 115 | 110 | 112 | 25,000 |
| 2008/07/31 | 116 | 119 | 115 | 116 | 10,000 |
| 2008/07/30 | 117 | 117 | 116 | 116 | 4,000 |
| 2008/07/29 | 116 | 116 | 115 | 115 | 10,000 |
| 2008/07/28 | 122 | 122 | 117 | 118 | 41,000 |
| 2008/07/25 | 118 | 120 | 117 | 118 | 79,000 |
| 2008/07/24 | 112 | 122 | 112 | 116 | 89,000 |
| 2008/07/23 | 107 | 112 | 107 | 110 | 97,000 |
| 2008/07/22 | 112 | 112 | 109 | 110 | 18,000 |
| 2008/07/18 | 112 | 113 | 108 | 112 | 47,000 |
| 2008/07/17 | 111 | 115 | 111 | 113 | 22,000 |
| 2008/07/16 | 115 | 115 | 110 | 111 | 27,000 |
| 2008/07/15 | 121 | 123 | 111 | 114 | 91,000 |
| 2008/07/14 | 123 | 125 | 122 | 124 | 28,000 |
| 2008/07/11 | 124 | 126 | 124 | 126 | 40,000 |
| 2008/07/10 | 120 | 124 | 119 | 124 | 52,000 |
| 2008/07/09 | 118 | 124 | 117 | 123 | 41,000 |
| 2008/07/08 | 120 | 121 | 117 | 118 | 56,000 |
| 2008/07/07 | 120 | 120 | 116 | 119 | 82,000 |
| 2008/07/04 | 124 | 124 | 121 | 122 | 39,000 |
| 2008/07/03 | 127 | 127 | 121 | 124 | 51,000 |
| 2008/07/02 | 133 | 133 | 126 | 127 | 106,000 |
| 2008/07/01 | 135 | 139 | 132 | 132 | 108,000 |
| 2008/06/30 | 133 | 141 | 131 | 136 | 256,000 |
| 2008/06/27 | 129 | 134 | 128 | 129 | 101,000 |
| 2008/06/26 | 129 | 136 | 127 | 134 | 140,000 |
| 2008/06/25 | 129 | 129 | 125 | 128 | 40,000 |
| 2008/06/24 | 127 | 128 | 126 | 127 | 21,000 |
| 2008/06/23 | 127 | 128 | 127 | 128 | 12,000 |
| 2008/06/20 | 127 | 129 | 125 | 129 | 22,000 |
| 2008/06/19 | 129 | 130 | 125 | 129 | 52,000 |
| 2008/06/18 | 128 | 130 | 127 | 129 | 46,000 |
| 2008/06/17 | 128 | 128 | 127 | 127 | 18,000 |
| 2008/06/16 | 129 | 129 | 128 | 128 | 9,000 |
| 2008/06/13 | 128 | 131 | 126 | 128 | 32,000 |
| 2008/06/12 | 129 | 130 | 126 | 130 | 16,000 |
| 2008/06/11 | 130 | 131 | 129 | 129 | 82,000 |
| 2008/06/10 | 132 | 132 | 130 | 130 | 4,000 |
| 2008/06/09 | 129 | 132 | 128 | 132 | 33,000 |
| 2008/06/06 | 137 | 137 | 133 | 134 | 82,000 |
| 2008/06/05 | 132 | 133 | 131 | 133 | 28,000 |
| 2008/06/04 | 128 | 135 | 128 | 135 | 48,000 |
| 2008/06/03 | 126 | 128 | 126 | 127 | 18,000 |
| 2008/06/02 | 128 | 128 | 126 | 127 | 5,000 |
| 2008/05/30 | 126 | 128 | 125 | 128 | 16,000 |
| 2008/05/29 | 127 | 127 | 125 | 126 | 14,000 |
| 2008/05/28 | 127 | 128 | 126 | 126 | 40,000 |
| 2008/05/27 | 127 | 127 | 127 | 127 | 4,000 |
| 2008/05/26 | 132 | 132 | 129 | 129 | 17,000 |
| 2008/05/23 | 129 | 129 | 127 | 127 | 19,000 |
| 2008/05/22 | 127 | 129 | 127 | 129 | 8,000 |
| 2008/05/21 | 130 | 130 | 130 | 130 | 5,000 |
| 2008/05/20 | 131 | 131 | 129 | 130 | 51,000 |
| 2008/05/19 | 129 | 131 | 126 | 131 | 52,000 |
| 2008/05/16 | 132 | 132 | 128 | 132 | 78,000 |
| 2008/05/15 | 132 | 151 | 132 | 135 | 245,000 |
| 2008/05/14 | 130 | 133 | 130 | 133 | 39,000 |
| 2008/05/13 | 131 | 133 | 131 | 133 | 21,000 |
| 2008/05/12 | 131 | 131 | 130 | 131 | 11,000 |
| 2008/05/09 | 133 | 134 | 132 | 132 | 8,000 |
| 2008/05/08 | 136 | 136 | 132 | 132 | 24,000 |
| 2008/05/07 | 135 | 138 | 135 | 136 | 67,000 |
| 2008/05/02 | 139 | 139 | 134 | 137 | 76,000 |
| 2008/05/01 | 139 | 141 | 135 | 140 | 75,000 |
| 2008/04/30 | 133 | 142 | 133 | 139 | 90,000 |
| 2008/04/28 | 135 | 137 | 133 | 136 | 93,000 |
| 2008/04/25 | 127 | 134 | 126 | 133 | 132,000 |
| 2008/04/24 | 125 | 127 | 125 | 127 | 13,000 |
| 2008/04/23 | 127 | 127 | 126 | 127 | 11,000 |
| 2008/04/22 | 125 | 126 | 122 | 126 | 22,000 |
| 2008/04/21 | 125 | 125 | 124 | 125 | 15,000 |
| 2008/04/18 | 122 | 124 | 122 | 123 | 7,000 |
| 2008/04/17 | 122 | 126 | 122 | 124 | 44,000 |
| 2008/04/16 | 118 | 122 | 118 | 122 | 20,000 |
| 2008/04/15 | 118 | 118 | 118 | 118 | 41,000 |
| 2008/04/14 | 118 | 118 | 118 | 118 | 30,000 |
| 2008/04/11 | 117 | 119 | 117 | 119 | 32,000 |
| 2008/04/10 | 120 | 120 | 118 | 118 | 28,000 |
| 2008/04/09 | 120 | 120 | 119 | 119 | 12,000 |
| 2008/04/08 | 120 | 120 | 120 | 120 | 2,000 |
| 2008/04/07 | 124 | 124 | 119 | 124 | 5,000 |
| 2008/04/04 | 125 | 125 | 125 | 125 | 3,000 |
| 2008/04/03 | 121 | 123 | 121 | 123 | 11,000 |
| 2008/04/02 | 120 | 121 | 117 | 119 | 18,000 |
| 2008/04/01 | 120 | 120 | 118 | 118 | 37,000 |
| 2008/03/31 | 122 | 122 | 120 | 120 | 7,000 |
| 2008/03/28 | 125 | 125 | 122 | 123 | 22,000 |
| 2008/03/27 | 125 | 128 | 123 | 128 | 36,000 |
| 2008/03/26 | 122 | 129 | 122 | 129 | 7,000 |
| 2008/03/25 | 130 | 130 | 130 | 130 | 12,000 |
| 2008/03/24 | 129 | 130 | 124 | 129 | 35,000 |
| 2008/03/21 | 127 | 127 | 124 | 127 | 13,000 |
| 2008/03/19 | 127 | 127 | 123 | 127 | 24,000 |
| 2008/03/18 | 123 | 124 | 117 | 124 | 22,000 |
| 2008/03/17 | 121 | 125 | 120 | 125 | 17,000 |
| 2008/03/14 | 125 | 125 | 125 | 125 | 8,000 |
| 2008/03/13 | 122 | 127 | 122 | 127 | 5,000 |
| 2008/03/12 | 127 | 127 | 127 | 127 | 8,000 |
| 2008/03/11 | 123 | 124 | 123 | 124 | 2,000 |
| 2008/03/10 | 125 | 125 | 120 | 124 | 39,000 |
| 2008/03/07 | 124 | 127 | 124 | 127 | 20,000 |
| 2008/03/06 | 125 | 127 | 123 | 127 | 8,000 |
| 2008/03/05 | 122 | 123 | 121 | 122 | 12,000 |
| 2008/03/04 | 125 | 125 | 121 | 123 | 23,000 |
| 2008/03/03 | 126 | 132 | 121 | 132 | 22,000 |
| 2008/02/29 | 130 | 131 | 130 | 130 | 30,000 |
| 2008/02/28 | 130 | 133 | 129 | 133 | 20,000 |
| 2008/02/27 | 133 | 133 | 129 | 133 | 32,000 |
| 2008/02/26 | 131 | 131 | 128 | 131 | 16,000 |
| 2008/02/25 | 127 | 129 | 125 | 129 | 27,000 |
| 2008/02/22 | 123 | 124 | 122 | 124 | 12,000 |
| 2008/02/21 | 125 | 126 | 123 | 125 | 16,000 |
| 2008/02/20 | 126 | 127 | 125 | 125 | 13,000 |
| 2008/02/19 | 125 | 125 | 123 | 125 | 19,000 |
| 2008/02/18 | 125 | 125 | 123 | 125 | 13,000 |
| 2008/02/15 | 120 | 125 | 120 | 122 | 25,000 |
| 2008/02/14 | 122 | 123 | 121 | 122 | 17,000 |
| 2008/02/13 | 120 | 124 | 120 | 124 | 26,000 |
| 2008/02/12 | 118 | 122 | 118 | 122 | 14,000 |
| 2008/02/08 | 123 | 125 | 118 | 125 | 26,000 |
| 2008/02/07 | 120 | 123 | 117 | 123 | 17,000 |
| 2008/02/06 | 121 | 122 | 119 | 120 | 59,000 |
| 2008/02/05 | 126 | 126 | 124 | 124 | 81,000 |
| 2008/02/04 | 130 | 130 | 125 | 125 | 44,000 |
| 2008/02/01 | 122 | 125 | 122 | 125 | 24,000 |
| 2008/01/31 | 119 | 123 | 117 | 123 | 28,000 |
| 2008/01/30 | 122 | 123 | 119 | 119 | 49,000 |
| 2008/01/29 | 121 | 123 | 118 | 122 | 42,000 |
| 2008/01/28 | 124 | 124 | 116 | 121 | 47,000 |
| 2008/01/25 | 119 | 120 | 117 | 119 | 111,000 |
| 2008/01/24 | 111 | 113 | 111 | 112 | 94,000 |
| 2008/01/23 | 112 | 113 | 108 | 108 | 77,000 |
| 2008/01/22 | 103 | 111 | 103 | 107 | 110,000 |
| 2008/01/21 | 114 | 118 | 111 | 118 | 54,000 |
| 2008/01/18 | 105 | 124 | 100 | 119 | 166,000 |
| 2008/01/17 | 110 | 110 | 105 | 109 | 437,000 |
| 2008/01/16 | 118 | 119 | 108 | 110 | 258,000 |
| 2008/01/15 | 137 | 137 | 126 | 127 | 435,000 |
| 2008/01/11 | 142 | 144 | 136 | 144 | 45,000 |
| 2008/01/10 | 141 | 144 | 138 | 143 | 18,000 |
| 2008/01/09 | 141 | 142 | 135 | 142 | 76,000 |
| 2008/01/08 | 143 | 145 | 143 | 145 | 19,000 |
| 2008/01/07 | 141 | 142 | 139 | 141 | 32,000 |
| 2008/01/04 | 143 | 143 | 140 | 142 | 23,000 |