8085 ナラサキ産業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-08 | 2,761 | 2,761 | 2,761 | 2,761 | 100 | 2,761 |
| 2025-04-07 | 2,465 | 2,800 | 2,337 | 2,550 | 8,300 | 2,550 |
| 2025-04-04 | 2,663 | 2,701 | 2,650 | 2,665 | 2,900 | 2,665 |
| 2025-04-03 | 2,910 | 2,910 | 2,656 | 2,663 | 3,300 | 2,663 |
| 2025-04-02 | 2,953 | 2,953 | 2,881 | 2,881 | 600 | 2,881 |
| 2025-04-01 | 2,866 | 2,875 | 2,853 | 2,853 | 600 | 2,853 |
| 2025-03-31 | 2,862 | 2,953 | 2,862 | 2,866 | 1,200 | 2,866 |
| 2025-03-28 | 2,941 | 2,991 | 2,941 | 2,962 | 1,900 | 2,962 |
| 2025-03-27 | 3,060 | 3,060 | 3,060 | 3,060 | 200 | 3,060 |
| 2025-03-26 | 3,035 | 3,035 | 3,000 | 3,000 | 900 | 3,000 |
| 2025-03-25 | 3,000 | 3,035 | 3,000 | 3,035 | 2,600 | 3,035 |
| 2025-03-24 | 3,045 | 3,045 | 3,025 | 3,030 | 1,000 | 3,030 |
| 2025-03-21 | 3,045 | 3,045 | 3,045 | 3,045 | 500 | 3,045 |
| 2025-03-19 | 3,065 | 3,080 | 3,000 | 3,080 | 2,100 | 3,080 |
| 2025-03-18 | 3,030 | 3,030 | 3,030 | 3,030 | 100 | 3,030 |
| 2025-03-17 | 3,020 | 3,090 | 3,000 | 3,000 | 1,300 | 3,000 |
| 2025-03-14 | 3,030 | 3,040 | 3,030 | 3,030 | 500 | 3,030 |
| 2025-03-13 | 3,045 | 3,090 | 2,991 | 3,075 | 3,900 | 3,075 |
| 2025-03-12 | 3,140 | 3,140 | 2,968 | 3,100 | 1,900 | 3,100 |
| 2025-03-11 | 3,065 | 3,125 | 3,035 | 3,125 | 5,800 | 3,125 |
| 2025-03-10 | 3,110 | 3,120 | 3,100 | 3,110 | 2,500 | 3,110 |
| 2025-03-07 | 3,090 | 3,095 | 3,000 | 3,075 | 2,100 | 3,075 |
| 2025-03-06 | 3,055 | 3,090 | 3,045 | 3,075 | 4,100 | 3,075 |
| 2025-03-05 | 3,030 | 3,085 | 3,010 | 3,055 | 7,100 | 3,055 |
| 2025-03-04 | 3,000 | 3,050 | 2,991 | 3,040 | 2,500 | 3,040 |
| 2025-03-03 | 2,992 | 3,080 | 2,970 | 3,010 | 4,700 | 3,010 |
| 2025-02-28 | 2,871 | 2,972 | 2,871 | 2,959 | 2,200 | 2,959 |
| 2025-02-27 | 2,920 | 2,921 | 2,920 | 2,921 | 1,300 | 2,921 |
| 2025-02-26 | 2,922 | 2,922 | 2,919 | 2,920 | 1,200 | 2,920 |
| 2025-02-25 | 2,932 | 2,947 | 2,897 | 2,931 | 3,500 | 2,931 |
| 2025-02-21 | 2,837 | 2,885 | 2,837 | 2,885 | 1,500 | 2,885 |
| 2025-02-20 | 2,858 | 2,860 | 2,850 | 2,850 | 1,600 | 2,850 |
| 2025-02-19 | 2,879 | 2,879 | 2,816 | 2,850 | 4,500 | 2,850 |
| 2025-02-18 | 2,817 | 2,855 | 2,814 | 2,850 | 15,600 | 2,850 |
| 2025-02-17 | 2,822 | 2,822 | 2,785 | 2,798 | 2,300 | 2,798 |
| 2025-02-14 | 2,782 | 2,787 | 2,782 | 2,784 | 500 | 2,784 |
| 2025-02-13 | 2,836 | 2,837 | 2,781 | 2,781 | 1,200 | 2,781 |
| 2025-02-12 | 2,731 | 2,849 | 2,731 | 2,821 | 2,400 | 2,821 |
| 2025-02-10 | 2,695 | 2,725 | 2,690 | 2,703 | 3,500 | 2,703 |
| 2025-02-07 | 2,696 | 2,701 | 2,696 | 2,700 | 500 | 2,700 |
| 2025-02-06 | 2,687 | 2,700 | 2,687 | 2,700 | 1,700 | 2,700 |
| 2025-02-05 | 2,685 | 2,685 | 2,682 | 2,682 | 200 | 2,682 |
| 2025-02-04 | 2,659 | 2,694 | 2,657 | 2,688 | 1,300 | 2,688 |
| 2025-02-03 | 2,695 | 2,695 | 2,623 | 2,659 | 1,100 | 2,659 |
| 2025-01-31 | 2,681 | 2,681 | 2,680 | 2,680 | 300 | 2,680 |
| 2025-01-30 | 2,690 | 2,690 | 2,690 | 2,690 | 100 | 2,690 |
| 2025-01-29 | 2,678 | 2,678 | 2,677 | 2,677 | 300 | 2,677 |
| 2025-01-28 | 2,626 | 2,641 | 2,626 | 2,641 | 2,700 | 2,641 |
| 2025-01-27 | 2,685 | 2,685 | 2,562 | 2,626 | 9,800 | 2,626 |
| 2025-01-24 | 2,697 | 2,708 | 2,608 | 2,659 | 5,000 | 2,659 |
| 2025-01-23 | 2,740 | 2,750 | 2,690 | 2,695 | 3,500 | 2,695 |
| 2025-01-22 | 2,802 | 2,836 | 2,714 | 2,740 | 5,200 | 2,740 |
| 2025-01-21 | 2,850 | 2,850 | 2,839 | 2,841 | 500 | 2,841 |
| 2025-01-20 | 2,838 | 2,838 | 2,838 | 2,838 | 300 | 2,838 |
| 2025-01-17 | 2,813 | 2,838 | 2,800 | 2,838 | 1,700 | 2,838 |
| 2025-01-16 | - | - | - | 2,847 | - | 2,847 |
| 2025-01-15 | 2,820 | 2,850 | 2,800 | 2,847 | 700 | 2,847 |
| 2025-01-14 | 2,809 | 2,870 | 2,809 | 2,870 | 700 | 2,870 |
| 2025-01-10 | - | - | - | 2,809 | - | 2,809 |
| 2025-01-09 | 2,900 | 2,922 | 2,809 | 2,809 | 1,200 | 2,809 |
| 2025-01-08 | 2,815 | 2,850 | 2,800 | 2,850 | 700 | 2,850 |
| 2025-01-07 | 2,771 | 2,831 | 2,757 | 2,800 | 1,700 | 2,800 |
| 2025-01-06 | 2,720 | 2,777 | 2,720 | 2,777 | 2,300 | 2,777 |
分割・併合履歴 ： [2018-09-26]1株→0.2株