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 |
|---|---|---|---|---|---|
| 2025/08/07 | 3,385 | 3,485 | 3,385 | 3,445 | 3,300 |
| 2025/08/06 | 3,440 | 3,530 | 3,385 | 3,385 | 7,900 |
| 2025/08/05 | 3,680 | 3,700 | 3,360 | 3,360 | 17,700 |
| 2025/08/04 | 3,565 | 3,665 | 3,530 | 3,630 | 2,600 |
| 2025/08/01 | 3,605 | 3,605 | 3,555 | 3,565 | 3,100 |
| 2025/07/31 | 3,605 | 3,625 | 3,565 | 3,610 | 1,800 |
| 2025/07/30 | 3,600 | 3,725 | 3,575 | 3,625 | 2,700 |
| 2025/07/29 | 3,580 | 3,600 | 3,555 | 3,580 | 2,800 |
| 2025/07/28 | 3,735 | 3,770 | 3,570 | 3,580 | 18,800 |
| 2025/07/25 | 3,500 | 3,570 | 3,420 | 3,555 | 19,700 |
| 2025/07/24 | 3,310 | 3,310 | 3,305 | 3,305 | 2,100 |
| 2025/07/23 | 3,270 | 3,300 | 3,265 | 3,295 | 3,500 |
| 2025/07/22 | 3,260 | 3,270 | 3,245 | 3,245 | 1,800 |
| 2025/07/18 | 3,245 | 3,300 | 3,200 | 3,245 | 5,800 |
| 2025/07/17 | 3,185 | 3,210 | 3,185 | 3,190 | 800 |
| 2025/07/16 | 3,205 | 3,260 | 3,205 | 3,210 | 1,300 |
| 2025/07/15 | 3,275 | 3,275 | 3,195 | 3,200 | 8,900 |
| 2025/07/14 | 3,285 | 3,300 | 3,270 | 3,275 | 500 |
| 2025/07/11 | 3,265 | 3,295 | 3,095 | 3,285 | 4,600 |
| 2025/07/10 | 3,285 | 3,300 | 3,250 | 3,260 | 2,200 |
| 2025/07/09 | 3,230 | 3,295 | 3,230 | 3,245 | 1,200 |
| 2025/07/08 | 3,240 | 3,280 | 3,235 | 3,280 | 1,100 |
| 2025/07/07 | 3,295 | 3,295 | 3,230 | 3,290 | 1,100 |
| 2025/07/04 | 3,230 | 3,295 | 3,230 | 3,295 | 600 |
| 2025/07/03 | 3,210 | 3,285 | 3,190 | 3,230 | 4,300 |
| 2025/07/02 | 3,235 | 3,280 | 3,165 | 3,210 | 5,100 |
| 2025/07/01 | 3,285 | 3,285 | 3,230 | 3,240 | 900 |
| 2025/06/30 | 3,225 | 3,300 | 3,220 | 3,255 | 1,100 |
| 2025/06/27 | 3,250 | 3,265 | 3,240 | 3,245 | 500 |
| 2025/06/26 | 3,265 | 3,285 | 3,225 | 3,270 | 1,300 |
| 2025/06/25 | 3,310 | 3,310 | 3,235 | 3,245 | 3,800 |
| 2025/06/24 | 3,255 | 3,270 | 3,230 | 3,270 | 600 |
| 2025/06/23 | 3,260 | 3,270 | 3,215 | 3,225 | 1,700 |
| 2025/06/20 | 3,290 | 3,290 | 3,260 | 3,260 | 2,800 |
| 2025/06/19 | 3,280 | 3,295 | 3,260 | 3,275 | 1,400 |
| 2025/06/18 | 3,180 | 3,295 | 3,120 | 3,295 | 7,000 |
| 2025/06/17 | 3,120 | 3,270 | 3,080 | 3,200 | 7,900 |
| 2025/06/16 | 3,085 | 3,125 | 3,085 | 3,120 | 1,100 |
| 2025/06/13 | 3,135 | 3,165 | 3,100 | 3,100 | 2,100 |
| 2025/06/12 | 3,180 | 3,180 | 3,145 | 3,145 | 500 |
| 2025/06/11 | 3,150 | 3,150 | 3,115 | 3,135 | 700 |
| 2025/06/10 | 3,180 | 3,200 | 3,150 | 3,150 | 1,600 |
| 2025/06/09 | 3,200 | 3,225 | 3,200 | 3,200 | 700 |
| 2025/06/06 | 3,135 | 3,235 | 3,110 | 3,200 | 3,800 |
| 2025/06/05 | 3,200 | 3,200 | 3,100 | 3,105 | 7,800 |
| 2025/06/04 | 3,185 | 3,220 | 3,180 | 3,200 | 1,700 |
| 2025/06/03 | 3,195 | 3,250 | 3,160 | 3,200 | 4,500 |
| 2025/06/02 | 3,200 | 3,205 | 3,160 | 3,200 | 3,200 |
| 2025/05/30 | 3,225 | 3,280 | 3,190 | 3,200 | 3,300 |
| 2025/05/29 | 3,250 | 3,255 | 3,215 | 3,220 | 8,400 |
| 2025/05/28 | 3,210 | 3,255 | 3,210 | 3,250 | 15,700 |
| 2025/05/27 | 3,205 | 3,260 | 3,185 | 3,225 | 4,900 |
| 2025/05/26 | 3,165 | 3,250 | 3,165 | 3,205 | 8,700 |
| 2025/05/23 | 3,105 | 3,160 | 3,105 | 3,150 | 3,000 |
| 2025/05/22 | 3,150 | 3,180 | 3,080 | 3,100 | 2,400 |
| 2025/05/21 | 3,150 | 3,190 | 3,130 | 3,150 | 2,700 |
| 2025/05/20 | 3,150 | 3,180 | 3,130 | 3,130 | 4,200 |
| 2025/05/19 | 3,065 | 3,170 | 3,060 | 3,130 | 5,300 |
| 2025/05/16 | 3,040 | 3,100 | 3,030 | 3,040 | 3,200 |
| 2025/05/15 | 3,030 | 3,080 | 3,010 | 3,010 | 1,700 |
| 2025/05/14 | 3,150 | 3,190 | 3,065 | 3,100 | 3,400 |
| 2025/05/13 | 3,035 | 3,190 | 3,035 | 3,125 | 12,100 |
| 2025/05/12 | 2,901 | 3,030 | 2,901 | 2,987 | 8,200 |
| 2025/05/09 | 2,845 | 2,919 | 2,831 | 2,900 | 2,200 |
| 2025/05/08 | 2,792 | 2,924 | 2,792 | 2,895 | 4,500 |
| 2025/05/07 | 2,801 | 2,926 | 2,800 | 2,810 | 2,200 |
| 2025/05/02 | 2,713 | 2,787 | 2,713 | 2,787 | 1,200 |
| 2025/05/01 | 2,713 | 2,763 | 2,713 | 2,763 | 500 |
| 2025/04/30 | 2,776 | 2,790 | 2,740 | 2,763 | 700 |
| 2025/04/28 | 2,718 | 2,790 | 2,718 | 2,770 | 1,800 |
| 2025/04/25 | 2,778 | 2,789 | 2,683 | 2,733 | 7,100 |
| 2025/04/24 | 2,720 | 2,785 | 2,710 | 2,728 | 1,500 |
| 2025/04/23 | 2,685 | 2,739 | 2,685 | 2,691 | 800 |
| 2025/04/22 | 2,700 | 2,748 | 2,652 | 2,652 | 800 |
| 2025/04/21 | 2,677 | 2,677 | 2,677 | 2,677 | 100 |
| 2025/04/18 | 2,680 | 2,700 | 2,651 | 2,677 | 1,900 |
| 2025/04/17 | 2,674 | 2,727 | 2,674 | 2,679 | 1,100 |
| 2025/04/16 | 2,704 | 2,820 | 2,680 | 2,680 | 6,900 |
| 2025/04/15 | 2,730 | 2,749 | 2,708 | 2,708 | 300 |
| 2025/04/14 | 2,753 | 2,753 | 2,666 | 2,700 | 600 |
| 2025/04/11 | 2,670 | 2,670 | 2,618 | 2,653 | 1,100 |
| 2025/04/10 | 2,792 | 2,792 | 2,792 | 2,792 | 600 |
| 2025/04/09 | 2,661 | 2,661 | 2,642 | 2,642 | 1,500 |
| 2025/04/08 | 2,761 | 2,761 | 2,761 | 2,761 | 100 |
| 2025/04/07 | 2,465 | 2,800 | 2,337 | 2,550 | 8,300 |
| 2025/04/04 | 2,663 | 2,701 | 2,650 | 2,665 | 2,900 |
| 2025/04/03 | 2,910 | 2,910 | 2,656 | 2,663 | 3,300 |
| 2025/04/02 | 2,953 | 2,953 | 2,881 | 2,881 | 600 |
| 2025/04/01 | 2,866 | 2,875 | 2,853 | 2,853 | 600 |
| 2025/03/31 | 2,862 | 2,953 | 2,862 | 2,866 | 1,200 |
| 2025/03/28 | 2,941 | 2,991 | 2,941 | 2,962 | 1,900 |
| 2025/03/27 | 3,060 | 3,060 | 3,060 | 3,060 | 200 |
| 2025/03/26 | 3,035 | 3,035 | 3,000 | 3,000 | 900 |
| 2025/03/25 | 3,000 | 3,035 | 3,000 | 3,035 | 2,600 |
| 2025/03/24 | 3,045 | 3,045 | 3,025 | 3,030 | 1,000 |
| 2025/03/21 | 3,045 | 3,045 | 3,045 | 3,045 | 500 |
| 2025/03/19 | 3,065 | 3,080 | 3,000 | 3,080 | 2,100 |
| 2025/03/18 | 3,030 | 3,030 | 3,030 | 3,030 | 100 |
| 2025/03/17 | 3,020 | 3,090 | 3,000 | 3,000 | 1,300 |
| 2025/03/14 | 3,030 | 3,040 | 3,030 | 3,030 | 500 |
| 2025/03/13 | 3,045 | 3,090 | 2,991 | 3,075 | 3,900 |
| 2025/03/12 | 3,140 | 3,140 | 2,968 | 3,100 | 1,900 |
| 2025/03/11 | 3,065 | 3,125 | 3,035 | 3,125 | 5,800 |
| 2025/03/10 | 3,110 | 3,120 | 3,100 | 3,110 | 2,500 |
| 2025/03/07 | 3,090 | 3,095 | 3,000 | 3,075 | 2,100 |
| 2025/03/06 | 3,055 | 3,090 | 3,045 | 3,075 | 4,100 |
| 2025/03/05 | 3,030 | 3,085 | 3,010 | 3,055 | 7,100 |
| 2025/03/04 | 3,000 | 3,050 | 2,991 | 3,040 | 2,500 |
| 2025/03/03 | 2,992 | 3,080 | 2,970 | 3,010 | 4,700 |
| 2025/02/28 | 2,871 | 2,972 | 2,871 | 2,959 | 2,200 |
| 2025/02/27 | 2,920 | 2,921 | 2,920 | 2,921 | 1,300 |
| 2025/02/26 | 2,922 | 2,922 | 2,919 | 2,920 | 1,200 |
| 2025/02/25 | 2,932 | 2,947 | 2,897 | 2,931 | 3,500 |
| 2025/02/21 | 2,837 | 2,885 | 2,837 | 2,885 | 1,500 |
| 2025/02/20 | 2,858 | 2,860 | 2,850 | 2,850 | 1,600 |
| 2025/02/19 | 2,879 | 2,879 | 2,816 | 2,850 | 4,500 |
| 2025/02/18 | 2,817 | 2,855 | 2,814 | 2,850 | 15,600 |
| 2025/02/17 | 2,822 | 2,822 | 2,785 | 2,798 | 2,300 |
| 2025/02/14 | 2,782 | 2,787 | 2,782 | 2,784 | 500 |
| 2025/02/13 | 2,836 | 2,837 | 2,781 | 2,781 | 1,200 |
| 2025/02/12 | 2,731 | 2,849 | 2,731 | 2,821 | 2,400 |
| 2025/02/10 | 2,695 | 2,725 | 2,690 | 2,703 | 3,500 |
| 2025/02/07 | 2,696 | 2,701 | 2,696 | 2,700 | 500 |
| 2025/02/06 | 2,687 | 2,700 | 2,687 | 2,700 | 1,700 |
| 2025/02/05 | 2,685 | 2,685 | 2,682 | 2,682 | 200 |
| 2025/02/04 | 2,659 | 2,694 | 2,657 | 2,688 | 1,300 |
| 2025/02/03 | 2,695 | 2,695 | 2,623 | 2,659 | 1,100 |
| 2025/01/31 | 2,681 | 2,681 | 2,680 | 2,680 | 300 |
| 2025/01/30 | 2,690 | 2,690 | 2,690 | 2,690 | 100 |
| 2025/01/29 | 2,678 | 2,678 | 2,677 | 2,677 | 300 |
| 2025/01/28 | 2,626 | 2,641 | 2,626 | 2,641 | 2,700 |
| 2025/01/27 | 2,685 | 2,685 | 2,562 | 2,626 | 9,800 |
| 2025/01/24 | 2,697 | 2,708 | 2,608 | 2,659 | 5,000 |
| 2025/01/23 | 2,740 | 2,750 | 2,690 | 2,695 | 3,500 |
| 2025/01/22 | 2,802 | 2,836 | 2,714 | 2,740 | 5,200 |
| 2025/01/21 | 2,850 | 2,850 | 2,839 | 2,841 | 500 |
| 2025/01/20 | 2,838 | 2,838 | 2,838 | 2,838 | 300 |
| 2025/01/17 | 2,813 | 2,838 | 2,800 | 2,838 | 1,700 |
| 2025/01/15 | 2,820 | 2,850 | 2,800 | 2,847 | 700 |
| 2025/01/14 | 2,809 | 2,870 | 2,809 | 2,870 | 700 |
| 2025/01/09 | 2,900 | 2,922 | 2,809 | 2,809 | 1,200 |
| 2025/01/08 | 2,815 | 2,850 | 2,800 | 2,850 | 700 |
| 2025/01/07 | 2,771 | 2,831 | 2,757 | 2,800 | 1,700 |
| 2025/01/06 | 2,720 | 2,777 | 2,720 | 2,777 | 2,300 |
| 2024/12/30 | 2,710 | 2,724 | 2,700 | 2,724 | 2,100 |
| 2024/12/27 | 2,755 | 2,789 | 2,725 | 2,741 | 1,100 |
| 2024/12/26 | 2,724 | 2,783 | 2,724 | 2,755 | 1,800 |
| 2024/12/25 | 2,796 | 2,796 | 2,729 | 2,740 | 3,600 |
| 2024/12/24 | 2,750 | 2,750 | 2,746 | 2,746 | 800 |
| 2024/12/23 | 2,705 | 2,750 | 2,700 | 2,750 | 1,200 |
| 2024/12/20 | 2,771 | 2,771 | 2,705 | 2,705 | 800 |
| 2024/12/19 | 2,733 | 2,750 | 2,732 | 2,750 | 800 |
| 2024/12/18 | 2,727 | 2,750 | 2,727 | 2,732 | 500 |
| 2024/12/17 | 2,726 | 2,750 | 2,726 | 2,728 | 1,200 |
| 2024/12/16 | 2,761 | 2,774 | 2,749 | 2,749 | 2,000 |
| 2024/12/12 | 2,817 | 2,817 | 2,761 | 2,761 | 2,200 |
| 2024/12/11 | 2,816 | 2,816 | 2,816 | 2,816 | 1,800 |
| 2024/12/10 | 2,768 | 2,768 | 2,768 | 2,768 | 100 |
| 2024/12/09 | 2,800 | 2,800 | 2,799 | 2,799 | 400 |
| 2024/12/06 | 2,800 | 2,806 | 2,799 | 2,800 | 1,300 |
| 2024/12/05 | 2,800 | 2,817 | 2,757 | 2,799 | 1,200 |
| 2024/12/04 | 2,757 | 2,949 | 2,757 | 2,777 | 5,000 |
| 2024/12/03 | 2,757 | 2,757 | 2,725 | 2,757 | 1,000 |
| 2024/12/02 | 2,702 | 2,761 | 2,701 | 2,761 | 400 |
| 2024/11/29 | 2,685 | 2,689 | 2,685 | 2,689 | 200 |
| 2024/11/28 | 2,681 | 2,681 | 2,681 | 2,681 | 2,000 |
| 2024/11/27 | 2,780 | 2,780 | 2,730 | 2,730 | 300 |
| 2024/11/26 | 2,800 | 2,801 | 2,730 | 2,730 | 2,500 |
| 2024/11/25 | 2,725 | 2,726 | 2,725 | 2,726 | 2,400 |
| 2024/11/22 | 2,725 | 2,725 | 2,724 | 2,725 | 800 |
| 2024/11/21 | 2,745 | 2,745 | 2,720 | 2,725 | 1,100 |
| 2024/11/20 | 2,697 | 2,750 | 2,697 | 2,745 | 1,300 |
| 2024/11/19 | 2,670 | 2,699 | 2,670 | 2,678 | 1,900 |
| 2024/11/18 | 2,661 | 2,670 | 2,645 | 2,670 | 1,800 |
| 2024/11/15 | 2,679 | 2,703 | 2,660 | 2,660 | 12,400 |
| 2024/11/14 | 2,726 | 2,726 | 2,655 | 2,679 | 1,400 |
| 2024/11/13 | 2,850 | 2,850 | 2,731 | 2,731 | 6,200 |
| 2024/11/12 | 3,090 | 3,190 | 2,855 | 2,855 | 6,500 |
| 2024/11/11 | 3,010 | 3,020 | 3,010 | 3,020 | 200 |
| 2024/11/08 | 3,005 | 3,075 | 3,005 | 3,005 | 900 |
| 2024/11/07 | 3,035 | 3,100 | 3,005 | 3,005 | 3,100 |
| 2024/11/06 | 2,980 | 3,015 | 2,980 | 3,000 | 500 |
| 2024/11/05 | 2,962 | 3,000 | 2,962 | 2,980 | 900 |
| 2024/11/01 | 2,961 | 2,961 | 2,961 | 2,961 | 100 |
| 2024/10/31 | 2,966 | 2,966 | 2,966 | 2,966 | 200 |
| 2024/10/30 | 2,967 | 2,967 | 2,966 | 2,966 | 600 |
| 2024/10/29 | 2,998 | 2,998 | 2,998 | 2,998 | 100 |
| 2024/10/25 | 3,005 | 3,005 | 3,005 | 3,005 | 1,100 |
| 2024/10/24 | 3,020 | 3,020 | 2,970 | 3,020 | 300 |
| 2024/10/23 | 3,025 | 3,025 | 3,025 | 3,025 | 200 |
| 2024/10/22 | 3,020 | 3,020 | 2,979 | 2,979 | 500 |
| 2024/10/21 | 2,979 | 2,980 | 2,979 | 2,979 | 500 |
| 2024/10/18 | 2,958 | 3,010 | 2,958 | 2,979 | 700 |
| 2024/10/17 | 2,945 | 2,945 | 2,945 | 2,945 | 200 |
| 2024/10/16 | 2,953 | 2,953 | 2,918 | 2,942 | 800 |
| 2024/10/15 | 2,969 | 2,969 | 2,961 | 2,961 | 300 |
| 2024/10/08 | 2,981 | 2,981 | 2,981 | 2,981 | 200 |
| 2024/10/04 | 3,050 | 3,050 | 3,020 | 3,020 | 200 |
| 2024/10/03 | 3,080 | 3,080 | 3,010 | 3,010 | 600 |
| 2024/10/02 | 3,070 | 3,095 | 3,025 | 3,085 | 700 |