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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,085 | 3,160 | 3,055 | 3,120 | 1,700 |
| 2024/07/25 | 3,175 | 3,175 | 3,080 | 3,080 | 3,500 |
| 2024/07/24 | 3,240 | 3,240 | 3,220 | 3,220 | 500 |
| 2024/07/23 | 3,185 | 3,245 | 3,175 | 3,245 | 500 |
| 2024/07/22 | 3,185 | 3,185 | 3,170 | 3,170 | 500 |
| 2024/07/19 | 3,170 | 3,170 | 3,165 | 3,170 | 300 |
| 2024/07/18 | 3,160 | 3,175 | 3,130 | 3,175 | 800 |
| 2024/07/17 | 3,190 | 3,260 | 3,190 | 3,200 | 800 |
| 2024/07/16 | 3,250 | 3,250 | 3,210 | 3,210 | 200 |
| 2024/07/12 | 3,300 | 3,305 | 3,265 | 3,265 | 600 |
| 2024/07/11 | 3,300 | 3,300 | 3,210 | 3,300 | 800 |
| 2024/07/10 | 3,300 | 3,310 | 3,300 | 3,300 | 1,500 |
| 2024/07/09 | 3,285 | 3,300 | 3,285 | 3,300 | 800 |
| 2024/07/08 | 3,285 | 3,295 | 3,285 | 3,285 | 1,000 |
| 2024/07/05 | 3,290 | 3,290 | 3,290 | 3,290 | 500 |
| 2024/07/04 | 3,220 | 3,280 | 3,220 | 3,280 | 500 |
| 2024/07/03 | 3,260 | 3,295 | 3,260 | 3,265 | 1,100 |
| 2024/07/02 | 3,250 | 3,295 | 3,250 | 3,260 | 1,500 |
| 2024/07/01 | 3,235 | 3,325 | 3,205 | 3,250 | 2,700 |
| 2024/06/28 | 3,230 | 3,235 | 3,205 | 3,235 | 500 |
| 2024/06/27 | 3,170 | 3,235 | 3,170 | 3,235 | 900 |
| 2024/06/26 | 3,165 | 3,220 | 3,165 | 3,190 | 1,400 |
| 2024/06/25 | 3,200 | 3,200 | 3,200 | 3,200 | 1,800 |
| 2024/06/24 | 3,170 | 3,195 | 3,115 | 3,170 | 1,600 |
| 2024/06/21 | 3,170 | 3,170 | 3,155 | 3,170 | 1,000 |
| 2024/06/20 | 3,100 | 3,175 | 3,100 | 3,175 | 1,300 |
| 2024/06/19 | 3,085 | 3,120 | 3,085 | 3,090 | 1,300 |
| 2024/06/18 | 3,080 | 3,100 | 3,045 | 3,095 | 1,000 |
| 2024/06/17 | 3,070 | 3,070 | 3,045 | 3,045 | 800 |
| 2024/06/14 | 3,060 | 3,065 | 3,035 | 3,055 | 2,900 |
| 2024/06/13 | 3,050 | 3,060 | 3,050 | 3,060 | 5,400 |
| 2024/06/12 | 3,015 | 3,065 | 3,015 | 3,015 | 500 |
| 2024/06/11 | 3,065 | 3,080 | 3,010 | 3,010 | 2,800 |
| 2024/06/10 | 3,120 | 3,120 | 3,095 | 3,095 | 600 |
| 2024/06/07 | 3,100 | 3,125 | 3,065 | 3,125 | 400 |
| 2024/06/06 | 3,130 | 3,130 | 3,105 | 3,110 | 500 |
| 2024/06/05 | 3,115 | 3,130 | 3,115 | 3,130 | 500 |
| 2024/06/04 | 3,140 | 3,140 | 3,060 | 3,115 | 1,700 |
| 2024/06/03 | 3,195 | 3,195 | 3,150 | 3,150 | 900 |
| 2024/05/31 | 3,115 | 3,175 | 3,115 | 3,160 | 700 |
| 2024/05/30 | 3,150 | 3,150 | 3,150 | 3,150 | 200 |
| 2024/05/29 | 3,195 | 3,195 | 3,160 | 3,160 | 500 |
| 2024/05/28 | 3,190 | 3,190 | 3,150 | 3,185 | 1,200 |
| 2024/05/27 | 3,195 | 3,195 | 3,180 | 3,195 | 2,700 |
| 2024/05/24 | 3,240 | 3,240 | 3,100 | 3,195 | 4,100 |
| 2024/05/23 | 3,200 | 3,235 | 3,200 | 3,230 | 1,200 |
| 2024/05/22 | 3,190 | 3,200 | 3,175 | 3,200 | 1,300 |
| 2024/05/21 | 3,145 | 3,170 | 3,130 | 3,170 | 2,500 |
| 2024/05/20 | 3,080 | 3,170 | 3,075 | 3,145 | 2,500 |
| 2024/05/17 | 3,160 | 3,160 | 3,110 | 3,110 | 800 |
| 2024/05/16 | 3,125 | 3,160 | 3,095 | 3,155 | 1,600 |
| 2024/05/15 | 3,090 | 3,100 | 3,090 | 3,100 | 300 |
| 2024/05/14 | 3,210 | 3,210 | 3,055 | 3,145 | 2,400 |
| 2024/05/13 | 3,230 | 3,230 | 3,195 | 3,195 | 900 |
| 2024/05/10 | 3,190 | 3,190 | 3,070 | 3,160 | 1,400 |
| 2024/05/09 | 3,200 | 3,200 | 3,145 | 3,195 | 2,000 |
| 2024/05/08 | 3,095 | 3,265 | 3,045 | 3,195 | 8,700 |
| 2024/05/07 | 3,050 | 3,095 | 3,050 | 3,095 | 3,300 |
| 2024/05/02 | 3,110 | 3,110 | 3,040 | 3,040 | 700 |
| 2024/05/01 | 3,115 | 3,115 | 3,115 | 3,115 | 200 |
| 2024/04/30 | 3,060 | 3,115 | 3,000 | 3,115 | 2,300 |
| 2024/04/26 | 3,020 | 3,060 | 3,020 | 3,060 | 1,200 |
| 2024/04/25 | 3,150 | 3,160 | 3,070 | 3,100 | 2,700 |
| 2024/04/24 | 2,990 | 3,125 | 2,980 | 3,105 | 3,000 |
| 2024/04/23 | 2,992 | 2,996 | 2,989 | 2,989 | 1,000 |
| 2024/04/22 | 2,987 | 2,990 | 2,987 | 2,988 | 800 |
| 2024/04/19 | 3,020 | 3,020 | 2,905 | 2,979 | 1,700 |
| 2024/04/18 | 2,991 | 3,030 | 2,986 | 3,030 | 600 |
| 2024/04/17 | 2,999 | 2,999 | 2,999 | 2,999 | 200 |
| 2024/04/16 | 2,988 | 3,015 | 2,988 | 3,015 | 1,100 |
| 2024/04/15 | 3,015 | 3,055 | 3,015 | 3,025 | 2,400 |
| 2024/04/12 | 3,030 | 3,060 | 3,015 | 3,060 | 800 |
| 2024/04/11 | 3,075 | 3,075 | 3,040 | 3,075 | 600 |
| 2024/04/09 | 3,085 | 3,085 | 3,085 | 3,085 | 100 |
| 2024/04/08 | 3,080 | 3,085 | 3,040 | 3,040 | 600 |
| 2024/04/05 | 3,050 | 3,075 | 2,980 | 3,075 | 1,400 |
| 2024/04/04 | 3,050 | 3,175 | 3,050 | 3,095 | 3,500 |
| 2024/04/03 | 2,987 | 3,020 | 2,987 | 3,020 | 1,500 |
| 2024/04/02 | 2,982 | 3,025 | 2,950 | 2,995 | 3,400 |
| 2024/04/01 | 3,000 | 3,000 | 3,000 | 3,000 | 200 |
| 2024/03/29 | 2,968 | 3,060 | 2,967 | 3,000 | 2,000 |
| 2024/03/28 | 2,985 | 3,070 | 2,968 | 2,990 | 3,100 |
| 2024/03/27 | 3,040 | 3,040 | 3,040 | 3,040 | 200 |
| 2024/03/26 | 3,025 | 3,025 | 2,986 | 3,005 | 1,000 |
| 2024/03/25 | 3,010 | 3,025 | 3,005 | 3,025 | 3,500 |
| 2024/03/22 | 3,090 | 3,200 | 3,025 | 3,055 | 6,700 |
| 2024/03/21 | 3,175 | 3,200 | 3,070 | 3,090 | 2,200 |
| 2024/03/19 | 3,065 | 3,115 | 3,065 | 3,115 | 1,400 |
| 2024/03/18 | 3,105 | 3,125 | 3,045 | 3,065 | 1,200 |
| 2024/03/15 | 3,075 | 3,075 | 3,075 | 3,075 | 100 |
| 2024/03/14 | 3,070 | 3,070 | 3,070 | 3,070 | 200 |
| 2024/03/13 | 3,030 | 3,100 | 3,030 | 3,095 | 4,300 |
| 2024/03/12 | 2,986 | 3,010 | 2,970 | 2,996 | 1,200 |
| 2024/03/11 | 3,080 | 3,115 | 3,025 | 3,025 | 600 |
| 2024/03/08 | 2,957 | 3,110 | 2,957 | 3,080 | 1,400 |
| 2024/03/07 | 3,055 | 3,100 | 2,975 | 2,975 | 3,500 |
| 2024/03/06 | 3,100 | 3,115 | 3,075 | 3,075 | 1,100 |
| 2024/03/05 | 3,125 | 3,125 | 3,125 | 3,125 | 400 |
| 2024/03/04 | 3,220 | 3,220 | 3,145 | 3,145 | 1,400 |
| 2024/03/01 | 3,250 | 3,250 | 3,140 | 3,180 | 2,700 |
| 2024/02/29 | 3,250 | 3,260 | 3,150 | 3,210 | 4,000 |
| 2024/02/28 | 3,215 | 3,270 | 3,170 | 3,210 | 7,300 |
| 2024/02/27 | 3,090 | 3,150 | 3,050 | 3,150 | 5,700 |
| 2024/02/26 | 3,030 | 3,100 | 3,030 | 3,040 | 4,000 |
| 2024/02/22 | 3,000 | 3,015 | 2,999 | 2,999 | 1,200 |
| 2024/02/21 | 2,971 | 2,975 | 2,951 | 2,955 | 400 |
| 2024/02/20 | 2,946 | 2,950 | 2,930 | 2,950 | 2,400 |
| 2024/02/19 | 2,911 | 2,922 | 2,902 | 2,915 | 4,100 |
| 2024/02/16 | 2,867 | 2,960 | 2,867 | 2,911 | 3,100 |
| 2024/02/15 | 2,930 | 2,930 | 2,818 | 2,826 | 5,700 |
| 2024/02/14 | 2,971 | 3,025 | 2,918 | 2,930 | 6,100 |
| 2024/02/13 | 2,999 | 2,999 | 2,912 | 2,970 | 3,400 |
| 2024/02/09 | 3,010 | 3,040 | 2,910 | 2,916 | 7,200 |
| 2024/02/08 | 3,075 | 3,075 | 3,010 | 3,025 | 2,400 |
| 2024/02/07 | 3,080 | 3,125 | 2,985 | 3,075 | 13,100 |
| 2024/02/06 | 3,270 | 3,270 | 3,230 | 3,270 | 3,200 |
| 2024/02/05 | 3,250 | 3,290 | 3,220 | 3,220 | 4,900 |
| 2024/02/02 | 3,220 | 3,250 | 3,200 | 3,220 | 6,800 |
| 2024/02/01 | 3,210 | 3,210 | 3,200 | 3,210 | 1,000 |
| 2024/01/31 | 3,220 | 3,220 | 3,160 | 3,200 | 1,500 |
| 2024/01/30 | 3,220 | 3,220 | 3,145 | 3,150 | 4,300 |
| 2024/01/29 | 3,105 | 3,230 | 3,100 | 3,215 | 6,000 |
| 2024/01/26 | 3,070 | 3,095 | 3,060 | 3,095 | 1,700 |
| 2024/01/25 | 3,050 | 3,085 | 3,050 | 3,050 | 2,400 |
| 2024/01/24 | 3,065 | 3,095 | 3,060 | 3,060 | 2,000 |
| 2024/01/23 | 3,070 | 3,110 | 3,050 | 3,080 | 2,200 |
| 2024/01/22 | 3,045 | 3,070 | 3,020 | 3,040 | 3,900 |
| 2024/01/19 | 3,035 | 3,045 | 2,986 | 3,045 | 2,200 |
| 2024/01/18 | 2,998 | 3,020 | 2,985 | 2,985 | 800 |
| 2024/01/17 | 2,987 | 3,025 | 2,980 | 2,980 | 5,300 |
| 2024/01/16 | 3,045 | 3,050 | 3,020 | 3,030 | 1,100 |
| 2024/01/15 | 2,975 | 3,035 | 2,975 | 3,015 | 3,300 |
| 2024/01/12 | 3,030 | 3,070 | 3,015 | 3,045 | 700 |
| 2024/01/11 | 3,075 | 3,090 | 3,000 | 3,020 | 4,100 |
| 2024/01/10 | 2,967 | 3,170 | 2,967 | 3,020 | 9,200 |
| 2024/01/09 | 2,908 | 2,950 | 2,908 | 2,944 | 2,900 |
| 2024/01/05 | 2,954 | 2,966 | 2,902 | 2,902 | 2,400 |
| 2024/01/04 | 2,893 | 2,951 | 2,893 | 2,950 | 1,500 |
| 2023/12/29 | 2,880 | 2,895 | 2,869 | 2,893 | 1,700 |
| 2023/12/28 | 2,830 | 2,858 | 2,811 | 2,858 | 1,000 |
| 2023/12/27 | 2,822 | 2,864 | 2,803 | 2,810 | 5,200 |
| 2023/12/26 | 2,858 | 2,928 | 2,858 | 2,872 | 3,000 |
| 2023/12/25 | 2,913 | 2,954 | 2,908 | 2,908 | 5,800 |
| 2023/12/22 | 2,872 | 2,947 | 2,872 | 2,947 | 4,700 |
| 2023/12/21 | 2,849 | 2,872 | 2,842 | 2,872 | 2,000 |
| 2023/12/20 | 2,889 | 2,899 | 2,755 | 2,848 | 5,500 |
| 2023/12/19 | 2,792 | 2,792 | 2,701 | 2,789 | 1,600 |
| 2023/12/18 | 2,750 | 2,810 | 2,739 | 2,792 | 2,600 |
| 2023/12/15 | 2,700 | 2,700 | 2,650 | 2,700 | 2,300 |
| 2023/12/14 | 2,750 | 2,750 | 2,700 | 2,743 | 600 |
| 2023/12/13 | 2,718 | 2,744 | 2,645 | 2,744 | 1,300 |
| 2023/12/12 | 2,753 | 2,753 | 2,638 | 2,668 | 3,500 |
| 2023/12/11 | 2,707 | 2,745 | 2,707 | 2,740 | 500 |
| 2023/12/08 | 2,783 | 2,783 | 2,704 | 2,704 | 2,400 |
| 2023/12/07 | 2,788 | 2,795 | 2,749 | 2,774 | 1,300 |
| 2023/12/06 | 2,794 | 2,796 | 2,788 | 2,788 | 400 |
| 2023/12/05 | 2,787 | 2,787 | 2,738 | 2,785 | 1,300 |
| 2023/12/04 | 2,779 | 2,797 | 2,748 | 2,787 | 1,100 |
| 2023/12/01 | 2,781 | 2,825 | 2,750 | 2,750 | 9,900 |
| 2023/11/30 | 2,718 | 2,781 | 2,672 | 2,750 | 6,600 |
| 2023/11/29 | 2,630 | 2,674 | 2,630 | 2,672 | 1,400 |
| 2023/11/28 | 2,640 | 2,650 | 2,622 | 2,647 | 2,500 |
| 2023/11/27 | 2,692 | 2,692 | 2,623 | 2,623 | 3,400 |
| 2023/11/24 | 2,610 | 2,760 | 2,600 | 2,641 | 10,000 |
| 2023/11/22 | 2,594 | 2,596 | 2,580 | 2,596 | 1,800 |
| 2023/11/21 | 2,595 | 2,629 | 2,556 | 2,560 | 4,200 |
| 2023/11/20 | 2,565 | 2,565 | 2,516 | 2,560 | 1,000 |
| 2023/11/17 | 2,516 | 2,566 | 2,516 | 2,545 | 3,400 |
| 2023/11/16 | 2,518 | 2,518 | 2,459 | 2,516 | 500 |
| 2023/11/15 | 2,535 | 2,535 | 2,480 | 2,515 | 14,100 |
| 2023/11/14 | 2,514 | 2,514 | 2,486 | 2,486 | 200 |
| 2023/11/13 | 2,540 | 2,545 | 2,510 | 2,514 | 1,700 |
| 2023/11/10 | 2,540 | 2,540 | 2,540 | 2,540 | 100 |
| 2023/11/09 | 2,538 | 2,545 | 2,503 | 2,540 | 3,200 |
| 2023/11/08 | 2,498 | 2,552 | 2,453 | 2,550 | 3,500 |
| 2023/11/07 | 2,462 | 2,500 | 2,462 | 2,500 | 300 |
| 2023/11/06 | 2,506 | 2,506 | 2,409 | 2,447 | 1,500 |
| 2023/11/02 | 2,400 | 2,518 | 2,400 | 2,471 | 7,900 |
| 2023/11/01 | 2,364 | 2,398 | 2,363 | 2,398 | 1,500 |
| 2023/10/30 | 2,356 | 2,365 | 2,356 | 2,365 | 300 |
| 2023/10/26 | 2,388 | 2,388 | 2,343 | 2,355 | 800 |
| 2023/10/25 | 2,397 | 2,397 | 2,349 | 2,383 | 2,300 |
| 2023/10/24 | 2,337 | 2,338 | 2,252 | 2,329 | 2,300 |
| 2023/10/23 | 2,337 | 2,338 | 2,311 | 2,311 | 1,000 |
| 2023/10/20 | 2,370 | 2,370 | 2,322 | 2,322 | 800 |
| 2023/10/19 | 2,340 | 2,379 | 2,326 | 2,359 | 1,100 |
| 2023/10/18 | 2,385 | 2,385 | 2,340 | 2,342 | 800 |
| 2023/10/17 | 2,350 | 2,366 | 2,350 | 2,366 | 200 |
| 2023/10/16 | 2,411 | 2,411 | 2,350 | 2,350 | 800 |
| 2023/10/13 | 2,441 | 2,441 | 2,420 | 2,420 | 1,100 |
| 2023/10/12 | 2,411 | 2,488 | 2,411 | 2,438 | 1,300 |
| 2023/10/11 | 2,432 | 2,432 | 2,432 | 2,432 | 100 |
| 2023/10/10 | 2,403 | 2,455 | 2,403 | 2,430 | 600 |
| 2023/10/06 | 2,512 | 2,512 | 2,400 | 2,400 | 800 |
| 2023/10/05 | 2,411 | 2,470 | 2,333 | 2,470 | 700 |
| 2023/10/04 | 2,531 | 2,531 | 2,382 | 2,383 | 14,200 |
| 2023/10/03 | 2,600 | 2,600 | 2,510 | 2,510 | 1,300 |
| 2023/10/02 | 2,638 | 2,638 | 2,549 | 2,600 | 1,300 |
| 2023/09/29 | 2,597 | 2,597 | 2,547 | 2,593 | 600 |
| 2023/09/28 | 2,540 | 2,590 | 2,540 | 2,547 | 700 |