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 |
|---|---|---|---|---|---|
| 2026/09/18 | 4,300 | 4,330 | 4,300 | 4,330 | 1,400 |
| 2026/09/17 | 4,260 | 4,280 | 4,240 | 4,270 | 1,600 |
| 2026/09/16 | 4,225 | 4,240 | 4,150 | 4,200 | 1,400 |
| 2026/09/15 | 4,170 | 4,210 | 4,170 | 4,180 | 600 |
| 2026/09/14 | 4,180 | 4,200 | 4,170 | 4,170 | 1,000 |
| 2026/09/11 | 4,185 | 4,245 | 4,125 | 4,235 | 3,500 |
| 2026/09/10 | 4,205 | 4,210 | 4,200 | 4,200 | 400 |
| 2026/09/09 | 4,225 | 4,270 | 4,205 | 4,270 | 800 |
| 2026/09/08 | 4,225 | 4,290 | 4,225 | 4,230 | 700 |
| 2026/09/07 | 4,285 | 4,295 | 4,240 | 4,240 | 8,200 |
| 2026/09/04 | 4,240 | 4,245 | 4,240 | 4,245 | 400 |
| 2026/09/03 | 4,240 | 4,280 | 4,240 | 4,240 | 2,100 |
| 2026/09/02 | 4,215 | 4,245 | 4,170 | 4,240 | 2,400 |
| 2026/09/01 | 4,245 | 4,280 | 4,215 | 4,265 | 1,500 |
| 2026/08/31 | 4,210 | 4,255 | 4,210 | 4,245 | 1,200 |
| 2026/08/28 | 4,185 | 4,260 | 4,185 | 4,205 | 2,800 |
| 2026/08/27 | 4,170 | 4,300 | 4,125 | 4,200 | 3,100 |
| 2026/08/26 | 4,115 | 4,180 | 4,095 | 4,120 | 2,500 |
| 2026/08/25 | 4,120 | 4,120 | 4,090 | 4,095 | 1,500 |
| 2026/08/24 | 4,170 | 4,170 | 4,120 | 4,120 | 1,800 |
| 2026/08/21 | 4,120 | 4,120 | 4,090 | 4,120 | 1,600 |
| 2026/08/20 | 4,120 | 4,120 | 4,090 | 4,120 | 1,500 |
| 2026/08/19 | 4,195 | 4,195 | 4,075 | 4,110 | 3,600 |
| 2026/08/18 | 4,235 | 4,280 | 4,155 | 4,190 | 8,200 |
| 2026/08/17 | 4,300 | 4,300 | 4,240 | 4,260 | 2,800 |
| 2026/08/14 | 4,255 | 4,315 | 4,230 | 4,280 | 3,100 |
| 2026/08/13 | 4,250 | 4,280 | 4,235 | 4,280 | 1,400 |
| 2026/08/12 | 4,315 | 4,315 | 4,245 | 4,250 | 2,800 |
| 2026/08/10 | 4,400 | 4,400 | 4,265 | 4,265 | 9,200 |
| 2026/08/07 | 4,325 | 4,345 | 4,260 | 4,330 | 2,000 |
| 2026/08/06 | 4,340 | 4,410 | 4,330 | 4,330 | 2,800 |
| 2026/08/05 | 4,350 | 4,480 | 4,280 | 4,410 | 2,800 |
| 2026/08/04 | 4,350 | 4,670 | 4,260 | 4,350 | 13,000 |
| 2026/08/03 | 4,200 | 4,315 | 4,200 | 4,305 | 2,400 |
| 2026/07/31 | 4,240 | 4,325 | 4,200 | 4,225 | 1,700 |
| 2026/07/30 | 4,235 | 4,245 | 4,160 | 4,240 | 2,400 |
| 2026/07/29 | 4,200 | 4,245 | 4,185 | 4,245 | 400 |
| 2026/07/28 | 4,210 | 4,210 | 4,195 | 4,195 | 300 |
| 2026/07/27 | 4,320 | 4,320 | 4,245 | 4,245 | 3,100 |
| 2026/07/24 | 4,220 | 4,365 | 4,220 | 4,365 | 1,900 |
| 2026/07/23 | 4,160 | 4,295 | 4,160 | 4,225 | 2,500 |
| 2026/07/22 | 4,140 | 4,160 | 4,140 | 4,160 | 900 |
| 2026/07/21 | 4,115 | 4,150 | 4,115 | 4,140 | 1,400 |
| 2026/07/17 | 4,115 | 4,140 | 4,055 | 4,115 | 2,400 |
| 2026/07/16 | 4,140 | 4,175 | 4,105 | 4,115 | 1,100 |
| 2026/07/15 | 4,130 | 4,140 | 4,130 | 4,140 | 600 |
| 2026/07/14 | 4,125 | 4,225 | 4,120 | 4,130 | 1,400 |
| 2026/07/13 | 4,130 | 4,140 | 4,130 | 4,130 | 1,100 |
| 2026/07/10 | 4,160 | 4,195 | 4,150 | 4,160 | 1,100 |
| 2026/07/09 | 4,160 | 4,160 | 4,150 | 4,160 | 1,300 |
| 2026/07/08 | 4,180 | 4,180 | 4,165 | 4,165 | 300 |
| 2026/07/07 | 4,220 | 4,225 | 4,180 | 4,180 | 800 |
| 2026/07/06 | 4,250 | 4,250 | 4,150 | 4,220 | 3,100 |
| 2026/07/03 | 4,235 | 4,235 | 4,170 | 4,170 | 600 |
| 2026/07/02 | 4,150 | 4,165 | 4,135 | 4,165 | 2,100 |
| 2026/07/01 | 4,150 | 4,155 | 4,150 | 4,155 | 300 |
| 2026/06/30 | 4,175 | 4,250 | 4,145 | 4,150 | 8,400 |
| 2026/06/29 | 4,155 | 4,355 | 4,155 | 4,165 | 3,900 |
| 2026/06/26 | 4,150 | 4,225 | 4,150 | 4,150 | 1,700 |
| 2026/06/25 | 4,245 | 4,350 | 4,155 | 4,155 | 4,100 |
| 2026/06/24 | 4,390 | 4,460 | 4,175 | 4,175 | 7,200 |
| 2026/06/23 | 4,180 | 4,185 | 4,150 | 4,185 | 1,100 |
| 2026/06/22 | 4,065 | 4,350 | 4,065 | 4,180 | 4,700 |
| 2026/06/19 | 4,005 | 4,050 | 4,005 | 4,030 | 2,000 |
| 2026/06/18 | 3,985 | 4,020 | 3,985 | 4,000 | 1,900 |
| 2026/06/17 | 3,955 | 4,045 | 3,955 | 3,965 | 1,700 |
| 2026/06/16 | 3,970 | 4,000 | 3,955 | 3,955 | 900 |
| 2026/06/15 | 3,980 | 4,010 | 3,980 | 3,985 | 2,200 |
| 2026/06/12 | 3,985 | 4,000 | 3,980 | 4,000 | 1,100 |
| 2026/06/11 | 3,905 | 3,950 | 3,900 | 3,920 | 2,000 |
| 2026/06/10 | 3,945 | 3,995 | 3,925 | 3,925 | 2,000 |
| 2026/06/09 | 3,980 | 3,985 | 3,925 | 3,950 | 5,000 |
| 2026/06/08 | 3,895 | 3,965 | 3,895 | 3,920 | 1,100 |
| 2026/06/05 | 3,920 | 4,035 | 3,900 | 3,980 | 6,700 |
| 2026/06/04 | 3,970 | 4,000 | 3,950 | 3,990 | 2,600 |
| 2026/06/03 | 4,005 | 4,020 | 3,995 | 4,000 | 2,900 |
| 2026/06/02 | 4,000 | 4,045 | 4,000 | 4,000 | 2,900 |
| 2026/06/01 | 4,020 | 4,020 | 3,995 | 4,000 | 4,500 |
| 2026/05/29 | 4,015 | 4,195 | 4,015 | 4,020 | 5,100 |
| 2026/05/28 | 4,010 | 4,065 | 4,005 | 4,015 | 3,700 |
| 2026/05/27 | 4,010 | 4,015 | 4,005 | 4,005 | 1,900 |
| 2026/05/26 | 4,010 | 4,015 | 4,010 | 4,010 | 1,900 |
| 2026/05/25 | 4,015 | 4,025 | 4,005 | 4,015 | 3,200 |
| 2026/05/22 | 4,010 | 4,040 | 4,005 | 4,020 | 1,300 |
| 2026/05/21 | 4,020 | 4,025 | 3,995 | 4,000 | 2,500 |
| 2026/05/20 | 4,025 | 4,030 | 4,000 | 4,000 | 1,700 |
| 2026/05/19 | 4,045 | 4,085 | 4,020 | 4,020 | 2,500 |
| 2026/05/18 | 4,070 | 4,115 | 4,030 | 4,030 | 3,500 |
| 2026/05/15 | 4,010 | 4,180 | 4,010 | 4,135 | 3,600 |
| 2026/05/14 | 4,250 | 4,250 | 3,975 | 4,040 | 16,500 |
| 2026/05/13 | 4,255 | 4,355 | 4,255 | 4,280 | 5,100 |
| 2026/05/12 | 4,415 | 4,580 | 4,240 | 4,240 | 10,700 |
| 2026/05/11 | 4,340 | 4,535 | 4,340 | 4,390 | 4,900 |
| 2026/05/08 | 4,340 | 4,450 | 4,295 | 4,345 | 6,300 |
| 2026/05/07 | 4,330 | 4,410 | 4,275 | 4,395 | 3,900 |
| 2026/05/01 | 4,315 | 4,315 | 4,280 | 4,300 | 1,500 |
| 2026/04/30 | 4,320 | 4,395 | 4,290 | 4,310 | 4,800 |
| 2026/04/28 | 4,345 | 4,345 | 4,325 | 4,325 | 1,300 |
| 2026/04/27 | 4,360 | 4,360 | 4,330 | 4,345 | 4,500 |
| 2026/04/24 | 4,450 | 4,450 | 4,350 | 4,360 | 1,700 |
| 2026/04/23 | 4,375 | 4,490 | 4,340 | 4,470 | 3,600 |
| 2026/04/22 | 4,390 | 4,480 | 4,335 | 4,340 | 4,600 |
| 2026/04/21 | 4,360 | 4,385 | 4,330 | 4,385 | 4,900 |
| 2026/04/20 | 4,310 | 4,365 | 4,305 | 4,365 | 2,400 |
| 2026/04/17 | 4,345 | 4,380 | 4,335 | 4,335 | 2,600 |
| 2026/04/16 | 4,415 | 4,440 | 4,325 | 4,360 | 4,700 |
| 2026/04/15 | 4,455 | 4,505 | 4,415 | 4,415 | 3,900 |
| 2026/04/14 | 4,485 | 4,590 | 4,450 | 4,455 | 2,700 |
| 2026/04/13 | 4,480 | 4,530 | 4,480 | 4,495 | 1,700 |
| 2026/04/10 | 4,530 | 4,590 | 4,530 | 4,550 | 2,300 |
| 2026/04/09 | 4,605 | 4,660 | 4,495 | 4,585 | 7,600 |
| 2026/04/08 | 4,520 | 4,675 | 4,520 | 4,535 | 4,400 |
| 2026/04/07 | 4,585 | 4,585 | 4,500 | 4,510 | 4,600 |
| 2026/04/06 | 4,535 | 4,655 | 4,535 | 4,590 | 3,400 |
| 2026/04/03 | 4,540 | 4,610 | 4,485 | 4,535 | 4,900 |
| 2026/03/27 | 4,640 | 4,675 | 4,600 | 4,645 | 1,700 |
| 2026/03/26 | 4,670 | 4,720 | 4,635 | 4,640 | 1,900 |
| 2026/03/25 | 4,605 | 4,765 | 4,605 | 4,740 | 6,600 |
| 2026/03/24 | 4,555 | 4,630 | 4,495 | 4,580 | 4,800 |
| 2026/03/23 | 4,580 | 4,580 | 4,400 | 4,560 | 4,400 |
| 2026/03/19 | 4,700 | 4,715 | 4,585 | 4,605 | 7,000 |
| 2026/03/18 | 4,500 | 4,700 | 4,500 | 4,700 | 6,100 |
| 2026/03/17 | 4,690 | 4,690 | 4,465 | 4,495 | 5,700 |
| 2026/03/16 | 4,440 | 4,690 | 4,435 | 4,690 | 5,300 |
| 2026/03/13 | 4,380 | 4,555 | 4,380 | 4,440 | 4,800 |
| 2026/03/12 | 4,535 | 4,535 | 4,430 | 4,450 | 3,300 |
| 2026/03/11 | 4,480 | 4,660 | 4,480 | 4,535 | 7,200 |
| 2026/03/10 | 4,460 | 4,575 | 4,460 | 4,515 | 3,500 |
| 2026/03/09 | 4,410 | 4,445 | 4,300 | 4,400 | 7,100 |
| 2026/03/06 | 4,485 | 4,700 | 4,485 | 4,550 | 5,700 |
| 2026/03/05 | 4,595 | 4,615 | 4,475 | 4,555 | 8,800 |
| 2026/03/04 | 4,365 | 4,620 | 4,300 | 4,385 | 17,000 |
| 2026/03/03 | 4,670 | 4,670 | 4,485 | 4,485 | 8,800 |
| 2026/03/02 | 4,650 | 4,730 | 4,600 | 4,670 | 8,800 |
| 2026/02/27 | 4,500 | 4,790 | 4,500 | 4,720 | 32,000 |
| 2026/02/26 | 4,310 | 4,365 | 4,285 | 4,365 | 8,100 |
| 2026/02/25 | 4,345 | 4,345 | 4,200 | 4,275 | 11,100 |
| 2026/02/24 | 4,125 | 4,220 | 4,125 | 4,205 | 4,300 |
| 2026/02/20 | 4,275 | 4,275 | 4,130 | 4,135 | 6,000 |
| 2026/02/19 | 4,135 | 4,350 | 4,135 | 4,245 | 16,500 |
| 2026/02/18 | 4,120 | 4,150 | 4,110 | 4,120 | 8,500 |
| 2026/02/17 | 4,105 | 4,150 | 4,105 | 4,120 | 2,500 |
| 2026/02/16 | 4,180 | 4,185 | 4,100 | 4,105 | 8,400 |
| 2026/02/13 | 4,085 | 4,215 | 4,085 | 4,120 | 6,700 |
| 2026/02/12 | 4,015 | 4,120 | 4,015 | 4,105 | 5,900 |
| 2026/02/10 | 4,250 | 4,485 | 3,950 | 4,010 | 22,400 |
| 2026/02/09 | 4,200 | 4,200 | 4,105 | 4,120 | 3,900 |
| 2026/02/06 | 4,090 | 4,105 | 4,050 | 4,085 | 3,200 |
| 2026/02/05 | 4,050 | 4,120 | 4,050 | 4,095 | 1,300 |
| 2026/02/04 | 4,065 | 4,150 | 4,065 | 4,095 | 3,800 |
| 2026/02/03 | 3,985 | 4,100 | 3,980 | 4,100 | 6,900 |
| 2026/02/02 | 3,985 | 4,005 | 3,985 | 4,000 | 3,400 |
| 2026/01/30 | 3,975 | 4,015 | 3,970 | 3,975 | 2,500 |
| 2026/01/29 | 3,985 | 4,010 | 3,970 | 3,970 | 5,000 |
| 2026/01/28 | 4,030 | 4,030 | 3,980 | 3,980 | 5,000 |
| 2026/01/27 | 4,045 | 4,070 | 4,005 | 4,070 | 2,400 |
| 2026/01/26 | 4,100 | 4,115 | 4,045 | 4,050 | 5,500 |
| 2026/01/23 | 4,100 | 4,160 | 4,100 | 4,125 | 2,100 |
| 2026/01/22 | 4,105 | 4,130 | 4,090 | 4,100 | 2,000 |
| 2026/01/21 | 4,100 | 4,100 | 4,060 | 4,080 | 3,300 |
| 2026/01/20 | 4,095 | 4,130 | 4,095 | 4,100 | 3,000 |
| 2026/01/19 | 4,100 | 4,105 | 4,080 | 4,095 | 2,400 |
| 2026/01/16 | 4,100 | 4,120 | 4,095 | 4,095 | 3,100 |
| 2026/01/15 | 4,135 | 4,140 | 4,090 | 4,095 | 2,700 |
| 2026/01/14 | 4,045 | 4,185 | 4,045 | 4,100 | 5,800 |
| 2026/01/13 | 4,015 | 4,045 | 4,015 | 4,045 | 4,400 |
| 2026/01/09 | 3,930 | 4,035 | 3,930 | 3,995 | 4,500 |
| 2026/01/08 | 3,910 | 3,990 | 3,910 | 3,920 | 2,500 |
| 2026/01/07 | 3,900 | 3,945 | 3,885 | 3,905 | 1,600 |
| 2026/01/06 | 3,895 | 4,005 | 3,885 | 3,910 | 3,500 |
| 2026/01/05 | 3,965 | 4,000 | 3,905 | 3,915 | 4,000 |
| 2025/12/30 | 3,955 | 3,965 | 3,955 | 3,955 | 1,200 |
| 2025/12/29 | 4,000 | 4,000 | 3,960 | 3,960 | 2,100 |
| 2025/12/26 | 4,010 | 4,075 | 3,960 | 4,000 | 4,500 |
| 2025/12/25 | 4,150 | 4,155 | 4,005 | 4,020 | 7,400 |
| 2025/12/24 | 3,985 | 4,025 | 3,985 | 4,025 | 3,400 |
| 2025/12/23 | 3,945 | 3,980 | 3,945 | 3,980 | 2,200 |
| 2025/12/22 | 3,910 | 3,950 | 3,900 | 3,940 | 3,500 |
| 2025/12/19 | 3,870 | 3,920 | 3,865 | 3,880 | 3,600 |
| 2025/12/18 | 3,865 | 3,885 | 3,860 | 3,860 | 2,700 |
| 2025/12/17 | 3,855 | 3,875 | 3,850 | 3,850 | 2,000 |
| 2025/12/16 | 3,870 | 3,930 | 3,860 | 3,860 | 1,400 |
| 2025/12/15 | 3,910 | 3,975 | 3,865 | 3,880 | 5,200 |
| 2025/12/12 | 3,790 | 3,870 | 3,790 | 3,870 | 6,300 |
| 2025/12/11 | 3,745 | 3,790 | 3,740 | 3,790 | 4,900 |
| 2025/12/10 | 3,715 | 3,765 | 3,695 | 3,710 | 3,000 |
| 2025/12/09 | 3,695 | 3,770 | 3,690 | 3,740 | 6,200 |
| 2025/12/08 | 3,625 | 3,750 | 3,620 | 3,695 | 3,400 |
| 2025/12/05 | 3,620 | 3,660 | 3,620 | 3,635 | 3,800 |
| 2025/12/04 | 3,615 | 3,650 | 3,615 | 3,630 | 5,100 |
| 2025/12/03 | 3,615 | 3,685 | 3,600 | 3,615 | 7,200 |
| 2025/12/02 | 3,595 | 3,615 | 3,595 | 3,615 | 2,200 |
| 2025/12/01 | 3,585 | 3,620 | 3,585 | 3,590 | 1,800 |
| 2025/11/28 | 3,545 | 3,620 | 3,545 | 3,585 | 2,200 |
| 2025/11/27 | 3,555 | 3,620 | 3,555 | 3,585 | 4,700 |
| 2025/11/26 | 3,580 | 3,625 | 3,580 | 3,625 | 1,300 |
| 2025/11/25 | 3,565 | 3,685 | 3,565 | 3,600 | 5,400 |
| 2025/11/21 | 3,590 | 3,645 | 3,590 | 3,600 | 4,100 |
| 2025/11/20 | 3,605 | 3,675 | 3,600 | 3,600 | 3,800 |
| 2025/11/19 | 3,610 | 3,665 | 3,600 | 3,600 | 4,700 |