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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,772 | 1,772 | 1,755 | 1,755 | 600 |
| 2022/12/29 | 1,762 | 1,762 | 1,762 | 1,762 | 100 |
| 2022/12/28 | 1,751 | 1,759 | 1,745 | 1,759 | 1,300 |
| 2022/12/27 | 1,757 | 1,799 | 1,750 | 1,750 | 3,900 |
| 2022/12/26 | 1,815 | 1,815 | 1,718 | 1,780 | 6,200 |
| 2022/12/23 | 1,770 | 1,775 | 1,730 | 1,775 | 4,700 |
| 2022/12/22 | 1,768 | 1,768 | 1,752 | 1,753 | 500 |
| 2022/12/21 | 1,749 | 1,768 | 1,749 | 1,768 | 700 |
| 2022/12/20 | 1,746 | 1,763 | 1,746 | 1,746 | 1,900 |
| 2022/12/19 | 1,745 | 1,745 | 1,726 | 1,744 | 1,800 |
| 2022/12/16 | 1,745 | 1,745 | 1,740 | 1,741 | 400 |
| 2022/12/15 | 1,745 | 1,746 | 1,745 | 1,745 | 600 |
| 2022/12/13 | 1,757 | 1,757 | 1,757 | 1,757 | 100 |
| 2022/12/12 | 1,750 | 1,763 | 1,750 | 1,763 | 600 |
| 2022/12/09 | 1,747 | 1,766 | 1,720 | 1,766 | 1,300 |
| 2022/12/08 | 1,774 | 1,774 | 1,729 | 1,769 | 2,100 |
| 2022/12/07 | 1,725 | 1,739 | 1,721 | 1,739 | 1,000 |
| 2022/12/06 | 1,741 | 1,741 | 1,725 | 1,725 | 700 |
| 2022/12/05 | 1,768 | 1,771 | 1,731 | 1,738 | 1,400 |
| 2022/12/02 | 1,745 | 1,769 | 1,745 | 1,769 | 600 |
| 2022/12/01 | 1,780 | 1,782 | 1,758 | 1,758 | 1,700 |
| 2022/11/30 | 1,758 | 1,782 | 1,757 | 1,782 | 500 |
| 2022/11/29 | 1,763 | 1,764 | 1,745 | 1,762 | 2,400 |
| 2022/11/28 | 1,748 | 1,755 | 1,738 | 1,738 | 1,400 |
| 2022/11/25 | 1,761 | 1,761 | 1,731 | 1,759 | 3,800 |
| 2022/11/24 | 1,716 | 1,749 | 1,711 | 1,731 | 5,800 |
| 2022/11/22 | 1,713 | 1,713 | 1,703 | 1,703 | 1,600 |
| 2022/11/21 | 1,701 | 1,715 | 1,701 | 1,704 | 1,200 |
| 2022/11/18 | 1,700 | 1,713 | 1,700 | 1,701 | 5,000 |
| 2022/11/17 | 1,705 | 1,708 | 1,705 | 1,705 | 1,400 |
| 2022/11/16 | 1,712 | 1,725 | 1,704 | 1,704 | 1,200 |
| 2022/11/15 | 1,710 | 1,734 | 1,702 | 1,702 | 1,400 |
| 2022/11/11 | 1,728 | 1,728 | 1,719 | 1,719 | 1,100 |
| 2022/11/10 | 1,668 | 1,728 | 1,667 | 1,728 | 2,300 |
| 2022/11/09 | 1,687 | 1,687 | 1,661 | 1,663 | 1,200 |
| 2022/11/08 | 1,666 | 1,691 | 1,658 | 1,669 | 600 |
| 2022/11/07 | 1,696 | 1,696 | 1,644 | 1,668 | 2,000 |
| 2022/11/02 | 1,675 | 1,704 | 1,675 | 1,689 | 800 |
| 2022/11/01 | 1,691 | 1,696 | 1,673 | 1,675 | 3,900 |
| 2022/10/31 | 1,701 | 1,701 | 1,692 | 1,692 | 800 |
| 2022/10/28 | 1,697 | 1,701 | 1,697 | 1,701 | 200 |
| 2022/10/27 | 1,702 | 1,702 | 1,702 | 1,702 | 300 |
| 2022/10/25 | 1,718 | 1,718 | 1,695 | 1,718 | 3,400 |
| 2022/10/24 | 1,719 | 1,719 | 1,707 | 1,718 | 500 |
| 2022/10/21 | 1,698 | 1,739 | 1,698 | 1,707 | 1,600 |
| 2022/10/20 | 1,692 | 1,697 | 1,690 | 1,697 | 700 |
| 2022/10/19 | 1,688 | 1,695 | 1,688 | 1,692 | 500 |
| 2022/10/18 | 1,680 | 1,680 | 1,680 | 1,680 | 300 |
| 2022/10/17 | 1,683 | 1,683 | 1,680 | 1,680 | 200 |
| 2022/10/14 | 1,690 | 1,693 | 1,686 | 1,687 | 800 |
| 2022/10/13 | 1,681 | 1,682 | 1,680 | 1,680 | 400 |
| 2022/10/12 | 1,686 | 1,686 | 1,682 | 1,682 | 200 |
| 2022/10/07 | 1,715 | 1,715 | 1,715 | 1,715 | 800 |
| 2022/10/06 | 1,715 | 1,715 | 1,695 | 1,715 | 300 |
| 2022/10/05 | 1,690 | 1,711 | 1,690 | 1,711 | 1,400 |
| 2022/10/04 | 1,680 | 1,704 | 1,680 | 1,698 | 1,700 |
| 2022/10/03 | 1,735 | 1,735 | 1,720 | 1,720 | 200 |
| 2022/09/30 | 1,686 | 1,709 | 1,686 | 1,699 | 1,700 |
| 2022/09/29 | 1,700 | 1,700 | 1,689 | 1,689 | 1,300 |
| 2022/09/28 | 1,695 | 1,705 | 1,695 | 1,701 | 1,100 |
| 2022/09/27 | 1,681 | 1,712 | 1,681 | 1,712 | 800 |
| 2022/09/26 | 1,727 | 1,738 | 1,720 | 1,720 | 3,200 |
| 2022/09/22 | 1,730 | 1,734 | 1,700 | 1,710 | 4,100 |
| 2022/09/21 | 1,727 | 1,727 | 1,714 | 1,720 | 1,600 |
| 2022/09/20 | 1,751 | 1,751 | 1,720 | 1,720 | 2,900 |
| 2022/09/16 | 1,741 | 1,745 | 1,741 | 1,741 | 900 |
| 2022/09/15 | 1,756 | 1,756 | 1,740 | 1,741 | 700 |
| 2022/09/14 | 1,740 | 1,740 | 1,737 | 1,737 | 600 |
| 2022/09/13 | 1,735 | 1,754 | 1,735 | 1,754 | 400 |
| 2022/09/12 | 1,759 | 1,759 | 1,738 | 1,738 | 1,100 |
| 2022/09/09 | 1,735 | 1,767 | 1,735 | 1,740 | 2,300 |
| 2022/09/08 | 1,780 | 1,780 | 1,721 | 1,770 | 2,000 |
| 2022/09/07 | 1,750 | 1,780 | 1,741 | 1,751 | 10,500 |
| 2022/09/06 | 1,740 | 1,740 | 1,740 | 1,740 | 200 |
| 2022/09/05 | 1,751 | 1,761 | 1,750 | 1,755 | 600 |
| 2022/09/02 | 1,760 | 1,760 | 1,760 | 1,760 | 100 |
| 2022/09/01 | 1,760 | 1,760 | 1,760 | 1,760 | 400 |
| 2022/08/31 | 1,783 | 1,783 | 1,782 | 1,782 | 400 |
| 2022/08/30 | 1,785 | 1,785 | 1,785 | 1,785 | 300 |
| 2022/08/29 | 1,784 | 1,784 | 1,784 | 1,784 | 200 |
| 2022/08/25 | 1,781 | 1,781 | 1,781 | 1,781 | 2,000 |
| 2022/08/24 | 1,778 | 1,780 | 1,767 | 1,780 | 500 |
| 2022/08/23 | 1,756 | 1,778 | 1,756 | 1,778 | 200 |
| 2022/08/22 | 1,758 | 1,758 | 1,752 | 1,752 | 1,200 |
| 2022/08/19 | 1,776 | 1,776 | 1,750 | 1,752 | 400 |
| 2022/08/17 | 1,742 | 1,761 | 1,742 | 1,761 | 400 |
| 2022/08/16 | 1,736 | 1,736 | 1,736 | 1,736 | 300 |
| 2022/08/15 | 1,770 | 1,770 | 1,770 | 1,770 | 100 |
| 2022/08/12 | 1,773 | 1,780 | 1,773 | 1,778 | 400 |
| 2022/08/10 | 1,775 | 1,775 | 1,773 | 1,773 | 600 |
| 2022/08/09 | 1,774 | 1,775 | 1,773 | 1,775 | 500 |
| 2022/08/08 | 1,772 | 1,775 | 1,772 | 1,775 | 200 |
| 2022/08/05 | 1,759 | 1,759 | 1,759 | 1,759 | 100 |
| 2022/08/04 | 1,753 | 1,753 | 1,753 | 1,753 | 200 |
| 2022/08/02 | 1,758 | 1,758 | 1,758 | 1,758 | 500 |
| 2022/08/01 | 1,761 | 1,761 | 1,761 | 1,761 | 500 |
| 2022/07/29 | 1,775 | 1,775 | 1,771 | 1,771 | 200 |
| 2022/07/26 | 1,771 | 1,773 | 1,771 | 1,773 | 400 |
| 2022/07/25 | 1,789 | 1,789 | 1,779 | 1,779 | 2,000 |
| 2022/07/22 | 1,794 | 1,795 | 1,759 | 1,766 | 2,500 |
| 2022/07/21 | 1,795 | 1,795 | 1,763 | 1,790 | 700 |
| 2022/07/20 | 1,795 | 1,795 | 1,795 | 1,795 | 100 |
| 2022/07/19 | 1,790 | 1,790 | 1,768 | 1,790 | 1,400 |
| 2022/07/15 | 1,795 | 1,795 | 1,795 | 1,795 | 100 |
| 2022/07/13 | 1,776 | 1,776 | 1,776 | 1,776 | 100 |
| 2022/07/12 | 1,756 | 1,756 | 1,756 | 1,756 | 300 |
| 2022/07/11 | 1,751 | 1,784 | 1,751 | 1,784 | 200 |
| 2022/07/07 | 1,743 | 1,780 | 1,743 | 1,753 | 300 |
| 2022/07/04 | 1,799 | 1,802 | 1,759 | 1,759 | 4,900 |
| 2022/06/30 | 1,774 | 1,774 | 1,774 | 1,774 | 100 |
| 2022/06/29 | 1,772 | 1,772 | 1,770 | 1,770 | 700 |
| 2022/06/28 | 1,746 | 1,746 | 1,720 | 1,720 | 500 |
| 2022/06/27 | 1,793 | 1,793 | 1,762 | 1,762 | 1,900 |
| 2022/06/24 | 1,793 | 1,793 | 1,790 | 1,790 | 400 |
| 2022/06/23 | 1,733 | 1,818 | 1,733 | 1,778 | 7,600 |
| 2022/06/22 | 1,725 | 1,725 | 1,716 | 1,725 | 600 |
| 2022/06/21 | 1,718 | 1,718 | 1,707 | 1,716 | 400 |
| 2022/06/20 | 1,693 | 1,694 | 1,693 | 1,694 | 200 |
| 2022/06/17 | 1,700 | 1,710 | 1,696 | 1,696 | 1,600 |
| 2022/06/16 | 1,746 | 1,746 | 1,716 | 1,716 | 400 |
| 2022/06/15 | 1,718 | 1,719 | 1,707 | 1,719 | 700 |
| 2022/06/14 | 1,720 | 1,720 | 1,719 | 1,719 | 300 |
| 2022/06/13 | 1,717 | 1,740 | 1,717 | 1,720 | 900 |
| 2022/06/10 | 1,718 | 1,722 | 1,717 | 1,717 | 600 |
| 2022/06/09 | 1,725 | 1,725 | 1,717 | 1,719 | 1,300 |
| 2022/06/08 | 1,714 | 1,734 | 1,714 | 1,716 | 2,000 |
| 2022/06/07 | 1,705 | 1,721 | 1,700 | 1,714 | 5,500 |
| 2022/06/06 | 1,694 | 1,707 | 1,693 | 1,696 | 1,000 |
| 2022/06/03 | 1,700 | 1,700 | 1,692 | 1,700 | 500 |
| 2022/06/02 | 1,699 | 1,699 | 1,690 | 1,690 | 200 |
| 2022/06/01 | 1,707 | 1,708 | 1,699 | 1,699 | 400 |
| 2022/05/31 | 1,685 | 1,685 | 1,671 | 1,672 | 1,600 |
| 2022/05/30 | 1,710 | 1,710 | 1,668 | 1,673 | 1,900 |
| 2022/05/26 | 1,675 | 1,690 | 1,675 | 1,690 | 700 |
| 2022/05/25 | 1,699 | 1,700 | 1,699 | 1,700 | 2,200 |
| 2022/05/24 | 1,690 | 1,690 | 1,678 | 1,683 | 1,100 |
| 2022/05/23 | 1,703 | 1,705 | 1,690 | 1,690 | 2,300 |
| 2022/05/20 | 1,676 | 1,683 | 1,671 | 1,683 | 1,200 |
| 2022/05/19 | 1,695 | 1,700 | 1,672 | 1,673 | 2,600 |
| 2022/05/18 | 1,703 | 1,716 | 1,700 | 1,700 | 2,100 |
| 2022/05/17 | 1,724 | 1,728 | 1,702 | 1,702 | 3,100 |
| 2022/05/16 | 1,769 | 1,769 | 1,741 | 1,753 | 500 |
| 2022/05/13 | 1,769 | 1,769 | 1,738 | 1,741 | 2,900 |
| 2022/05/12 | 1,752 | 1,780 | 1,752 | 1,780 | 500 |
| 2022/05/11 | 1,746 | 1,776 | 1,746 | 1,752 | 4,300 |
| 2022/05/10 | 1,731 | 1,769 | 1,731 | 1,745 | 1,500 |
| 2022/05/09 | 1,740 | 1,764 | 1,731 | 1,731 | 700 |
| 2022/05/06 | 1,767 | 1,769 | 1,767 | 1,768 | 300 |
| 2022/05/02 | 1,748 | 1,750 | 1,730 | 1,750 | 1,500 |
| 2022/04/28 | 1,750 | 1,750 | 1,748 | 1,748 | 400 |
| 2022/04/27 | 1,756 | 1,759 | 1,750 | 1,750 | 1,600 |
| 2022/04/26 | 1,769 | 1,769 | 1,760 | 1,760 | 1,000 |
| 2022/04/25 | 1,790 | 1,790 | 1,764 | 1,776 | 2,900 |
| 2022/04/22 | 1,787 | 1,790 | 1,780 | 1,790 | 900 |
| 2022/04/21 | 1,805 | 1,806 | 1,787 | 1,787 | 1,500 |
| 2022/04/20 | 1,800 | 1,804 | 1,791 | 1,800 | 3,300 |
| 2022/04/19 | 1,789 | 1,794 | 1,789 | 1,789 | 600 |
| 2022/04/18 | 1,803 | 1,803 | 1,788 | 1,789 | 2,300 |
| 2022/04/15 | 1,813 | 1,846 | 1,800 | 1,800 | 2,100 |
| 2022/04/14 | 1,870 | 1,870 | 1,840 | 1,840 | 3,800 |
| 2022/04/13 | 1,901 | 1,901 | 1,871 | 1,871 | 2,500 |
| 2022/04/12 | 1,915 | 1,915 | 1,911 | 1,911 | 300 |
| 2022/04/11 | 1,952 | 1,952 | 1,925 | 1,926 | 700 |
| 2022/04/08 | 1,945 | 1,994 | 1,945 | 1,956 | 500 |
| 2022/04/07 | 1,929 | 1,929 | 1,929 | 1,929 | 100 |
| 2022/04/06 | 1,939 | 1,945 | 1,939 | 1,940 | 400 |
| 2022/04/05 | 1,960 | 1,960 | 1,944 | 1,944 | 500 |
| 2022/04/04 | 1,994 | 1,994 | 1,994 | 1,994 | 100 |
| 2022/04/01 | 2,024 | 2,024 | 1,997 | 1,997 | 300 |
| 2022/03/31 | 1,977 | 2,074 | 1,977 | 2,074 | 600 |
| 2022/03/30 | 1,972 | 1,972 | 1,911 | 1,970 | 1,200 |
| 2022/03/29 | 2,043 | 2,043 | 2,023 | 2,037 | 400 |
| 2022/03/28 | 2,049 | 2,051 | 2,045 | 2,045 | 300 |
| 2022/03/25 | 2,077 | 2,077 | 2,074 | 2,074 | 1,800 |
| 2022/03/24 | 2,043 | 2,080 | 2,043 | 2,058 | 500 |
| 2022/03/23 | 2,043 | 2,043 | 2,043 | 2,043 | 100 |
| 2022/03/22 | 2,057 | 2,057 | 2,043 | 2,043 | 1,100 |
| 2022/03/18 | 2,045 | 2,045 | 2,045 | 2,045 | 700 |
| 2022/03/17 | 2,058 | 2,058 | 2,046 | 2,046 | 200 |
| 2022/03/16 | 2,026 | 2,058 | 2,026 | 2,058 | 1,000 |
| 2022/03/15 | 2,025 | 2,065 | 2,025 | 2,065 | 200 |
| 2022/03/11 | 2,065 | 2,065 | 2,065 | 2,065 | 300 |
| 2022/03/10 | 2,050 | 2,050 | 2,050 | 2,050 | 500 |
| 2022/03/08 | 2,046 | 2,046 | 2,046 | 2,046 | 100 |
| 2022/03/04 | 2,030 | 2,030 | 2,030 | 2,030 | 1,700 |
| 2022/03/03 | 2,030 | 2,030 | 2,030 | 2,030 | 200 |
| 2022/03/02 | 2,030 | 2,030 | 2,030 | 2,030 | 200 |
| 2022/02/28 | 2,050 | 2,050 | 2,030 | 2,030 | 800 |
| 2022/02/25 | 2,078 | 2,078 | 2,063 | 2,063 | 1,800 |
| 2022/02/24 | 2,040 | 2,040 | 2,011 | 2,028 | 600 |
| 2022/02/22 | 2,035 | 2,035 | 2,010 | 2,010 | 200 |
| 2022/02/21 | 2,086 | 2,086 | 2,002 | 2,002 | 1,000 |
| 2022/02/18 | 2,061 | 2,061 | 2,061 | 2,061 | 100 |
| 2022/02/17 | 2,000 | 2,011 | 2,000 | 2,011 | 2,100 |
| 2022/02/16 | 2,024 | 2,055 | 2,024 | 2,048 | 300 |
| 2022/02/15 | 2,023 | 2,023 | 2,023 | 2,023 | 100 |
| 2022/02/14 | 2,020 | 2,062 | 2,010 | 2,062 | 1,600 |
| 2022/02/10 | 2,071 | 2,071 | 2,069 | 2,069 | 600 |
| 2022/02/09 | 2,095 | 2,095 | 2,012 | 2,069 | 1,700 |
| 2022/02/08 | 2,049 | 2,049 | 2,049 | 2,049 | 100 |
| 2022/02/04 | 2,009 | 2,049 | 2,009 | 2,049 | 600 |
| 2022/02/03 | 2,055 | 2,055 | 2,055 | 2,055 | 100 |
| 2022/02/02 | 2,055 | 2,055 | 2,055 | 2,055 | 100 |
| 2022/02/01 | 2,089 | 2,089 | 2,030 | 2,030 | 700 |
| 2022/01/31 | 2,085 | 2,085 | 2,085 | 2,085 | 100 |
| 2022/01/27 | 2,068 | 2,100 | 2,068 | 2,100 | 200 |
| 2022/01/26 | 2,109 | 2,109 | 2,059 | 2,059 | 300 |
| 2022/01/25 | 2,141 | 2,141 | 2,110 | 2,110 | 1,900 |
| 2022/01/24 | 2,110 | 2,115 | 2,100 | 2,115 | 500 |
| 2022/01/21 | 2,098 | 2,098 | 2,075 | 2,075 | 400 |
| 2022/01/20 | 2,100 | 2,100 | 2,085 | 2,090 | 700 |
| 2022/01/19 | 2,092 | 2,092 | 2,082 | 2,082 | 300 |
| 2022/01/18 | 2,125 | 2,125 | 2,125 | 2,125 | 100 |
| 2022/01/17 | 2,130 | 2,149 | 2,126 | 2,126 | 400 |
| 2022/01/14 | 2,125 | 2,125 | 2,125 | 2,125 | 100 |
| 2022/01/13 | 2,200 | 2,200 | 2,150 | 2,155 | 900 |
| 2022/01/11 | 2,151 | 2,166 | 2,150 | 2,157 | 1,100 |
| 2022/01/07 | 2,163 | 2,184 | 2,157 | 2,166 | 700 |
| 2022/01/06 | 2,165 | 2,165 | 2,151 | 2,151 | 600 |
| 2022/01/05 | 2,209 | 2,209 | 2,209 | 2,209 | 100 |