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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/01 | 3,065 | 3,065 | 3,065 | 3,065 | 200 |
| 2024/09/30 | 3,090 | 3,090 | 3,000 | 3,045 | 500 |
| 2024/09/27 | 3,060 | 3,100 | 2,966 | 2,966 | 900 |
| 2024/09/26 | 3,040 | 3,040 | 3,040 | 3,040 | 100 |
| 2024/09/25 | 3,110 | 3,110 | 3,110 | 3,110 | 1,700 |
| 2024/09/24 | 3,165 | 3,165 | 3,090 | 3,120 | 2,700 |
| 2024/09/20 | 3,045 | 3,070 | 3,040 | 3,060 | 2,400 |
| 2024/09/19 | 3,025 | 3,025 | 3,025 | 3,025 | 200 |
| 2024/09/18 | 3,030 | 3,085 | 3,015 | 3,020 | 1,600 |
| 2024/09/17 | 2,929 | 3,025 | 2,921 | 3,025 | 600 |
| 2024/09/12 | 2,899 | 2,915 | 2,899 | 2,915 | 300 |
| 2024/09/11 | 2,923 | 2,923 | 2,906 | 2,906 | 300 |
| 2024/09/09 | 2,931 | 2,935 | 2,931 | 2,935 | 200 |
| 2024/09/06 | 2,980 | 2,981 | 2,977 | 2,981 | 400 |
| 2024/09/04 | 2,975 | 2,975 | 2,975 | 2,975 | 200 |
| 2024/09/02 | 3,015 | 3,015 | 3,010 | 3,010 | 200 |
| 2024/08/30 | 3,100 | 3,100 | 3,010 | 3,015 | 700 |
| 2024/08/29 | 3,100 | 3,100 | 3,005 | 3,035 | 400 |
| 2024/08/28 | 3,070 | 3,140 | 3,035 | 3,035 | 1,200 |
| 2024/08/27 | 3,070 | 3,125 | 3,000 | 3,005 | 600 |
| 2024/08/26 | 3,025 | 3,025 | 2,861 | 3,000 | 3,300 |
| 2024/08/23 | 3,020 | 3,120 | 2,951 | 2,995 | 3,300 |
| 2024/08/22 | 3,025 | 3,025 | 2,988 | 3,025 | 700 |
| 2024/08/21 | 3,040 | 3,045 | 3,005 | 3,025 | 700 |
| 2024/08/20 | 3,040 | 3,040 | 3,035 | 3,035 | 200 |
| 2024/08/19 | 3,050 | 3,050 | 3,040 | 3,040 | 200 |
| 2024/08/16 | 2,975 | 3,060 | 2,975 | 3,060 | 600 |
| 2024/08/15 | 2,892 | 2,892 | 2,892 | 2,892 | 600 |
| 2024/08/14 | 2,936 | 2,936 | 2,900 | 2,900 | 2,400 |
| 2024/08/13 | 2,905 | 2,926 | 2,855 | 2,926 | 700 |
| 2024/08/09 | 3,030 | 3,030 | 2,876 | 2,876 | 1,100 |
| 2024/08/08 | 2,850 | 2,985 | 2,811 | 2,985 | 900 |
| 2024/08/07 | 2,770 | 2,955 | 2,750 | 2,800 | 2,700 |
| 2024/08/06 | 2,690 | 2,740 | 2,690 | 2,700 | 3,200 |
| 2024/08/05 | 2,995 | 2,995 | 2,600 | 2,600 | 7,400 |
| 2024/08/02 | 2,990 | 3,070 | 2,950 | 2,998 | 2,500 |
| 2024/08/01 | 3,070 | 3,070 | 2,990 | 2,990 | 1,500 |
| 2024/07/31 | 3,070 | 3,070 | 3,070 | 3,070 | 100 |
| 2024/07/30 | 3,120 | 3,120 | 3,120 | 3,120 | 100 |
| 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 |