8085 ナラサキ産業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,110 | 3,110 | 3,040 | 3,040 | 700 | 3,040 |
| 2024-05-01 | 3,115 | 3,115 | 3,115 | 3,115 | 200 | 3,115 |
| 2024-04-30 | 3,060 | 3,115 | 3,000 | 3,115 | 2,300 | 3,115 |
| 2024-04-26 | 3,020 | 3,060 | 3,020 | 3,060 | 1,200 | 3,060 |
| 2024-04-25 | 3,150 | 3,160 | 3,070 | 3,100 | 2,700 | 3,100 |
| 2024-04-24 | 2,990 | 3,125 | 2,980 | 3,105 | 3,000 | 3,105 |
| 2024-04-23 | 2,992 | 2,996 | 2,989 | 2,989 | 1,000 | 2,989 |
| 2024-04-22 | 2,987 | 2,990 | 2,987 | 2,988 | 800 | 2,988 |
| 2024-04-19 | 3,020 | 3,020 | 2,905 | 2,979 | 1,700 | 2,979 |
| 2024-04-18 | 2,991 | 3,030 | 2,986 | 3,030 | 600 | 3,030 |
| 2024-04-17 | 2,999 | 2,999 | 2,999 | 2,999 | 200 | 2,999 |
| 2024-04-16 | 2,988 | 3,015 | 2,988 | 3,015 | 1,100 | 3,015 |
| 2024-04-15 | 3,015 | 3,055 | 3,015 | 3,025 | 2,400 | 3,025 |
| 2024-04-12 | 3,030 | 3,060 | 3,015 | 3,060 | 800 | 3,060 |
| 2024-04-11 | 3,075 | 3,075 | 3,040 | 3,075 | 600 | 3,075 |
| 2024-04-10 | - | - | - | 3,085 | - | 3,085 |
| 2024-04-09 | 3,085 | 3,085 | 3,085 | 3,085 | 100 | 3,085 |
| 2024-04-08 | 3,080 | 3,085 | 3,040 | 3,040 | 600 | 3,040 |
| 2024-04-05 | 3,050 | 3,075 | 2,980 | 3,075 | 1,400 | 3,075 |
| 2024-04-04 | 3,050 | 3,175 | 3,050 | 3,095 | 3,500 | 3,095 |
| 2024-04-03 | 2,987 | 3,020 | 2,987 | 3,020 | 1,500 | 3,020 |
| 2024-04-02 | 2,982 | 3,025 | 2,950 | 2,995 | 3,400 | 2,995 |
| 2024-04-01 | 3,000 | 3,000 | 3,000 | 3,000 | 200 | 3,000 |
| 2024-03-29 | 2,968 | 3,060 | 2,967 | 3,000 | 2,000 | 3,000 |
| 2024-03-28 | 2,985 | 3,070 | 2,968 | 2,990 | 3,100 | 2,990 |
| 2024-03-27 | 3,040 | 3,040 | 3,040 | 3,040 | 200 | 3,040 |
| 2024-03-26 | 3,025 | 3,025 | 2,986 | 3,005 | 1,000 | 3,005 |
| 2024-03-25 | 3,010 | 3,025 | 3,005 | 3,025 | 3,500 | 3,025 |
| 2024-03-22 | 3,090 | 3,200 | 3,025 | 3,055 | 6,700 | 3,055 |
| 2024-03-21 | 3,175 | 3,200 | 3,070 | 3,090 | 2,200 | 3,090 |
| 2024-03-19 | 3,065 | 3,115 | 3,065 | 3,115 | 1,400 | 3,115 |
| 2024-03-18 | 3,105 | 3,125 | 3,045 | 3,065 | 1,200 | 3,065 |
| 2024-03-15 | 3,075 | 3,075 | 3,075 | 3,075 | 100 | 3,075 |
| 2024-03-14 | 3,070 | 3,070 | 3,070 | 3,070 | 200 | 3,070 |
| 2024-03-13 | 3,030 | 3,100 | 3,030 | 3,095 | 4,300 | 3,095 |
| 2024-03-12 | 2,986 | 3,010 | 2,970 | 2,996 | 1,200 | 2,996 |
| 2024-03-11 | 3,080 | 3,115 | 3,025 | 3,025 | 600 | 3,025 |
| 2024-03-08 | 2,957 | 3,110 | 2,957 | 3,080 | 1,400 | 3,080 |
| 2024-03-07 | 3,055 | 3,100 | 2,975 | 2,975 | 3,500 | 2,975 |
| 2024-03-06 | 3,100 | 3,115 | 3,075 | 3,075 | 1,100 | 3,075 |
| 2024-03-05 | 3,125 | 3,125 | 3,125 | 3,125 | 400 | 3,125 |
| 2024-03-04 | 3,220 | 3,220 | 3,145 | 3,145 | 1,400 | 3,145 |
| 2024-03-01 | 3,250 | 3,250 | 3,140 | 3,180 | 2,700 | 3,180 |
| 2024-02-29 | 3,250 | 3,260 | 3,150 | 3,210 | 4,000 | 3,210 |
| 2024-02-28 | 3,215 | 3,270 | 3,170 | 3,210 | 7,300 | 3,210 |
| 2024-02-27 | 3,090 | 3,150 | 3,050 | 3,150 | 5,700 | 3,150 |
| 2024-02-26 | 3,030 | 3,100 | 3,030 | 3,040 | 4,000 | 3,040 |
| 2024-02-22 | 3,000 | 3,015 | 2,999 | 2,999 | 1,200 | 2,999 |
| 2024-02-21 | 2,971 | 2,975 | 2,951 | 2,955 | 400 | 2,955 |
| 2024-02-20 | 2,946 | 2,950 | 2,930 | 2,950 | 2,400 | 2,950 |
| 2024-02-19 | 2,911 | 2,922 | 2,902 | 2,915 | 4,100 | 2,915 |
| 2024-02-16 | 2,867 | 2,960 | 2,867 | 2,911 | 3,100 | 2,911 |
| 2024-02-15 | 2,930 | 2,930 | 2,818 | 2,826 | 5,700 | 2,826 |
| 2024-02-14 | 2,971 | 3,025 | 2,918 | 2,930 | 6,100 | 2,930 |
| 2024-02-13 | 2,999 | 2,999 | 2,912 | 2,970 | 3,400 | 2,970 |
| 2024-02-09 | 3,010 | 3,040 | 2,910 | 2,916 | 7,200 | 2,916 |
| 2024-02-08 | 3,075 | 3,075 | 3,010 | 3,025 | 2,400 | 3,025 |
| 2024-02-07 | 3,080 | 3,125 | 2,985 | 3,075 | 13,100 | 3,075 |
| 2024-02-06 | 3,270 | 3,270 | 3,230 | 3,270 | 3,200 | 3,270 |
| 2024-02-05 | 3,250 | 3,290 | 3,220 | 3,220 | 4,900 | 3,220 |
| 2024-02-02 | 3,220 | 3,250 | 3,200 | 3,220 | 6,800 | 3,220 |
| 2024-02-01 | 3,210 | 3,210 | 3,200 | 3,210 | 1,000 | 3,210 |
| 2024-01-31 | 3,220 | 3,220 | 3,160 | 3,200 | 1,500 | 3,200 |
| 2024-01-30 | 3,220 | 3,220 | 3,145 | 3,150 | 4,300 | 3,150 |
| 2024-01-29 | 3,105 | 3,230 | 3,100 | 3,215 | 6,000 | 3,215 |
| 2024-01-26 | 3,070 | 3,095 | 3,060 | 3,095 | 1,700 | 3,095 |
| 2024-01-25 | 3,050 | 3,085 | 3,050 | 3,050 | 2,400 | 3,050 |
| 2024-01-24 | 3,065 | 3,095 | 3,060 | 3,060 | 2,000 | 3,060 |
| 2024-01-23 | 3,070 | 3,110 | 3,050 | 3,080 | 2,200 | 3,080 |
| 2024-01-22 | 3,045 | 3,070 | 3,020 | 3,040 | 3,900 | 3,040 |
| 2024-01-19 | 3,035 | 3,045 | 2,986 | 3,045 | 2,200 | 3,045 |
| 2024-01-18 | 2,998 | 3,020 | 2,985 | 2,985 | 800 | 2,985 |
| 2024-01-17 | 2,987 | 3,025 | 2,980 | 2,980 | 5,300 | 2,980 |
| 2024-01-16 | 3,045 | 3,050 | 3,020 | 3,030 | 1,100 | 3,030 |
| 2024-01-15 | 2,975 | 3,035 | 2,975 | 3,015 | 3,300 | 3,015 |
| 2024-01-12 | 3,030 | 3,070 | 3,015 | 3,045 | 700 | 3,045 |
| 2024-01-11 | 3,075 | 3,090 | 3,000 | 3,020 | 4,100 | 3,020 |
| 2024-01-10 | 2,967 | 3,170 | 2,967 | 3,020 | 9,200 | 3,020 |
| 2024-01-09 | 2,908 | 2,950 | 2,908 | 2,944 | 2,900 | 2,944 |
| 2024-01-05 | 2,954 | 2,966 | 2,902 | 2,902 | 2,400 | 2,902 |
| 2024-01-04 | 2,893 | 2,951 | 2,893 | 2,950 | 1,500 | 2,950 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
