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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 2,745 | 2,745 | 2,720 | 2,725 | 1,100 | 2,725 |
| 2024-11-20 | 2,697 | 2,750 | 2,697 | 2,745 | 1,300 | 2,745 |
| 2024-11-19 | 2,670 | 2,699 | 2,670 | 2,678 | 1,900 | 2,678 |
| 2024-11-18 | 2,661 | 2,670 | 2,645 | 2,670 | 1,800 | 2,670 |
| 2024-11-15 | 2,679 | 2,703 | 2,660 | 2,660 | 12,400 | 2,660 |
| 2024-11-14 | 2,726 | 2,726 | 2,655 | 2,679 | 1,400 | 2,679 |
| 2024-11-13 | 2,850 | 2,850 | 2,731 | 2,731 | 6,200 | 2,731 |
| 2024-11-12 | 3,090 | 3,190 | 2,855 | 2,855 | 6,500 | 2,855 |
| 2024-11-11 | 3,010 | 3,020 | 3,010 | 3,020 | 200 | 3,020 |
| 2024-11-08 | 3,005 | 3,075 | 3,005 | 3,005 | 900 | 3,005 |
| 2024-11-07 | 3,035 | 3,100 | 3,005 | 3,005 | 3,100 | 3,005 |
| 2024-11-06 | 2,980 | 3,015 | 2,980 | 3,000 | 500 | 3,000 |
| 2024-11-05 | 2,962 | 3,000 | 2,962 | 2,980 | 900 | 2,980 |
| 2024-11-01 | 2,961 | 2,961 | 2,961 | 2,961 | 100 | 2,961 |
| 2024-10-31 | 2,966 | 2,966 | 2,966 | 2,966 | 200 | 2,966 |
| 2024-10-30 | 2,967 | 2,967 | 2,966 | 2,966 | 600 | 2,966 |
| 2024-10-29 | 2,998 | 2,998 | 2,998 | 2,998 | 100 | 2,998 |
| 2024-10-28 | - | - | - | 3,005 | - | 3,005 |
| 2024-10-25 | 3,005 | 3,005 | 3,005 | 3,005 | 1,100 | 3,005 |
| 2024-10-24 | 3,020 | 3,020 | 2,970 | 3,020 | 300 | 3,020 |
| 2024-10-23 | 3,025 | 3,025 | 3,025 | 3,025 | 200 | 3,025 |
| 2024-10-22 | 3,020 | 3,020 | 2,979 | 2,979 | 500 | 2,979 |
| 2024-10-21 | 2,979 | 2,980 | 2,979 | 2,979 | 500 | 2,979 |
| 2024-10-18 | 2,958 | 3,010 | 2,958 | 2,979 | 700 | 2,979 |
| 2024-10-17 | 2,945 | 2,945 | 2,945 | 2,945 | 200 | 2,945 |
| 2024-10-16 | 2,953 | 2,953 | 2,918 | 2,942 | 800 | 2,942 |
| 2024-10-15 | 2,969 | 2,969 | 2,961 | 2,961 | 300 | 2,961 |
| 2024-10-11 | - | - | - | 2,981 | - | 2,981 |
| 2024-10-10 | - | - | - | 2,981 | - | 2,981 |
| 2024-10-09 | - | - | - | 2,981 | - | 2,981 |
| 2024-10-08 | 2,981 | 2,981 | 2,981 | 2,981 | 200 | 2,981 |
| 2024-10-07 | - | - | - | 3,020 | - | 3,020 |
| 2024-10-04 | 3,050 | 3,050 | 3,020 | 3,020 | 200 | 3,020 |
| 2024-10-03 | 3,080 | 3,080 | 3,010 | 3,010 | 600 | 3,010 |
| 2024-10-02 | 3,070 | 3,095 | 3,025 | 3,085 | 700 | 3,085 |
| 2024-10-01 | 3,065 | 3,065 | 3,065 | 3,065 | 200 | 3,065 |
| 2024-09-30 | 3,090 | 3,090 | 3,000 | 3,045 | 500 | 3,045 |
| 2024-09-27 | 3,060 | 3,100 | 2,966 | 2,966 | 900 | 2,966 |
| 2024-09-26 | 3,040 | 3,040 | 3,040 | 3,040 | 100 | 3,040 |
| 2024-09-25 | 3,110 | 3,110 | 3,110 | 3,110 | 1,700 | 3,110 |
| 2024-09-24 | 3,165 | 3,165 | 3,090 | 3,120 | 2,700 | 3,120 |
| 2024-09-20 | 3,045 | 3,070 | 3,040 | 3,060 | 2,400 | 3,060 |
| 2024-09-19 | 3,025 | 3,025 | 3,025 | 3,025 | 200 | 3,025 |
| 2024-09-18 | 3,030 | 3,085 | 3,015 | 3,020 | 1,600 | 3,020 |
| 2024-09-17 | 2,929 | 3,025 | 2,921 | 3,025 | 600 | 3,025 |
| 2024-09-13 | - | - | - | 2,915 | - | 2,915 |
| 2024-09-12 | 2,899 | 2,915 | 2,899 | 2,915 | 300 | 2,915 |
| 2024-09-11 | 2,923 | 2,923 | 2,906 | 2,906 | 300 | 2,906 |
| 2024-09-10 | - | - | - | 2,935 | - | 2,935 |
| 2024-09-09 | 2,931 | 2,935 | 2,931 | 2,935 | 200 | 2,935 |
| 2024-09-06 | 2,980 | 2,981 | 2,977 | 2,981 | 400 | 2,981 |
| 2024-09-05 | - | - | - | 2,975 | - | 2,975 |
| 2024-09-04 | 2,975 | 2,975 | 2,975 | 2,975 | 200 | 2,975 |
| 2024-09-03 | - | - | - | 3,010 | - | 3,010 |
| 2024-09-02 | 3,015 | 3,015 | 3,010 | 3,010 | 200 | 3,010 |
| 2024-08-30 | 3,100 | 3,100 | 3,010 | 3,015 | 700 | 3,015 |
| 2024-08-29 | 3,100 | 3,100 | 3,005 | 3,035 | 400 | 3,035 |
| 2024-08-28 | 3,070 | 3,140 | 3,035 | 3,035 | 1,200 | 3,035 |
| 2024-08-27 | 3,070 | 3,125 | 3,000 | 3,005 | 600 | 3,005 |
| 2024-08-26 | 3,025 | 3,025 | 2,861 | 3,000 | 3,300 | 3,000 |
| 2024-08-23 | 3,020 | 3,120 | 2,951 | 2,995 | 3,300 | 2,995 |
| 2024-08-22 | 3,025 | 3,025 | 2,988 | 3,025 | 700 | 3,025 |
| 2024-08-21 | 3,040 | 3,045 | 3,005 | 3,025 | 700 | 3,025 |
| 2024-08-20 | 3,040 | 3,040 | 3,035 | 3,035 | 200 | 3,035 |
| 2024-08-19 | 3,050 | 3,050 | 3,040 | 3,040 | 200 | 3,040 |
| 2024-08-16 | 2,975 | 3,060 | 2,975 | 3,060 | 600 | 3,060 |
| 2024-08-15 | 2,892 | 2,892 | 2,892 | 2,892 | 600 | 2,892 |
| 2024-08-14 | 2,936 | 2,936 | 2,900 | 2,900 | 2,400 | 2,900 |
| 2024-08-13 | 2,905 | 2,926 | 2,855 | 2,926 | 700 | 2,926 |
| 2024-08-09 | 3,030 | 3,030 | 2,876 | 2,876 | 1,100 | 2,876 |
| 2024-08-08 | 2,850 | 2,985 | 2,811 | 2,985 | 900 | 2,985 |
| 2024-08-07 | 2,770 | 2,955 | 2,750 | 2,800 | 2,700 | 2,800 |
| 2024-08-06 | 2,690 | 2,740 | 2,690 | 2,700 | 3,200 | 2,700 |
| 2024-08-05 | 2,995 | 2,995 | 2,600 | 2,600 | 7,400 | 2,600 |
| 2024-08-02 | 2,990 | 3,070 | 2,950 | 2,998 | 2,500 | 2,998 |
| 2024-08-01 | 3,070 | 3,070 | 2,990 | 2,990 | 1,500 | 2,990 |
| 2024-07-31 | 3,070 | 3,070 | 3,070 | 3,070 | 100 | 3,070 |
| 2024-07-30 | 3,120 | 3,120 | 3,120 | 3,120 | 100 | 3,120 |
| 2024-07-29 | - | - | - | 3,120 | - | 3,120 |
| 2024-07-26 | 3,085 | 3,160 | 3,055 | 3,120 | 1,700 | 3,120 |
| 2024-07-25 | 3,175 | 3,175 | 3,080 | 3,080 | 3,500 | 3,080 |
| 2024-07-24 | 3,240 | 3,240 | 3,220 | 3,220 | 500 | 3,220 |
| 2024-07-23 | 3,185 | 3,245 | 3,175 | 3,245 | 500 | 3,245 |
| 2024-07-22 | 3,185 | 3,185 | 3,170 | 3,170 | 500 | 3,170 |
| 2024-07-19 | 3,170 | 3,170 | 3,165 | 3,170 | 300 | 3,170 |
| 2024-07-18 | 3,160 | 3,175 | 3,130 | 3,175 | 800 | 3,175 |
| 2024-07-17 | 3,190 | 3,260 | 3,190 | 3,200 | 800 | 3,200 |
| 2024-07-16 | 3,250 | 3,250 | 3,210 | 3,210 | 200 | 3,210 |
| 2024-07-12 | 3,300 | 3,305 | 3,265 | 3,265 | 600 | 3,265 |
| 2024-07-11 | 3,300 | 3,300 | 3,210 | 3,300 | 800 | 3,300 |
| 2024-07-10 | 3,300 | 3,310 | 3,300 | 3,300 | 1,500 | 3,300 |
| 2024-07-09 | 3,285 | 3,300 | 3,285 | 3,300 | 800 | 3,300 |
| 2024-07-08 | 3,285 | 3,295 | 3,285 | 3,285 | 1,000 | 3,285 |
| 2024-07-05 | 3,290 | 3,290 | 3,290 | 3,290 | 500 | 3,290 |
| 2024-07-04 | 3,220 | 3,280 | 3,220 | 3,280 | 500 | 3,280 |
| 2024-07-03 | 3,260 | 3,295 | 3,260 | 3,265 | 1,100 | 3,265 |
| 2024-07-02 | 3,250 | 3,295 | 3,250 | 3,260 | 1,500 | 3,260 |
| 2024-07-01 | 3,235 | 3,325 | 3,205 | 3,250 | 2,700 | 3,250 |
| 2024-06-28 | 3,230 | 3,235 | 3,205 | 3,235 | 500 | 3,235 |
| 2024-06-27 | 3,170 | 3,235 | 3,170 | 3,235 | 900 | 3,235 |
| 2024-06-26 | 3,165 | 3,220 | 3,165 | 3,190 | 1,400 | 3,190 |
| 2024-06-25 | 3,200 | 3,200 | 3,200 | 3,200 | 1,800 | 3,200 |
| 2024-06-24 | 3,170 | 3,195 | 3,115 | 3,170 | 1,600 | 3,170 |
| 2024-06-21 | 3,170 | 3,170 | 3,155 | 3,170 | 1,000 | 3,170 |
| 2024-06-20 | 3,100 | 3,175 | 3,100 | 3,175 | 1,300 | 3,175 |
| 2024-06-19 | 3,085 | 3,120 | 3,085 | 3,090 | 1,300 | 3,090 |
| 2024-06-18 | 3,080 | 3,100 | 3,045 | 3,095 | 1,000 | 3,095 |
| 2024-06-17 | 3,070 | 3,070 | 3,045 | 3,045 | 800 | 3,045 |
| 2024-06-14 | 3,060 | 3,065 | 3,035 | 3,055 | 2,900 | 3,055 |
| 2024-06-13 | 3,050 | 3,060 | 3,050 | 3,060 | 5,400 | 3,060 |
| 2024-06-12 | 3,015 | 3,065 | 3,015 | 3,015 | 500 | 3,015 |
| 2024-06-11 | 3,065 | 3,080 | 3,010 | 3,010 | 2,800 | 3,010 |
| 2024-06-10 | 3,120 | 3,120 | 3,095 | 3,095 | 600 | 3,095 |
| 2024-06-07 | 3,100 | 3,125 | 3,065 | 3,125 | 400 | 3,125 |
| 2024-06-06 | 3,130 | 3,130 | 3,105 | 3,110 | 500 | 3,110 |
| 2024-06-05 | 3,115 | 3,130 | 3,115 | 3,130 | 500 | 3,130 |
| 2024-06-04 | 3,140 | 3,140 | 3,060 | 3,115 | 1,700 | 3,115 |
| 2024-06-03 | 3,195 | 3,195 | 3,150 | 3,150 | 900 | 3,150 |
| 2024-05-31 | 3,115 | 3,175 | 3,115 | 3,160 | 700 | 3,160 |
| 2024-05-30 | 3,150 | 3,150 | 3,150 | 3,150 | 200 | 3,150 |
| 2024-05-29 | 3,195 | 3,195 | 3,160 | 3,160 | 500 | 3,160 |
| 2024-05-28 | 3,190 | 3,190 | 3,150 | 3,185 | 1,200 | 3,185 |
| 2024-05-27 | 3,195 | 3,195 | 3,180 | 3,195 | 2,700 | 3,195 |
| 2024-05-24 | 3,240 | 3,240 | 3,100 | 3,195 | 4,100 | 3,195 |
| 2024-05-23 | 3,200 | 3,235 | 3,200 | 3,230 | 1,200 | 3,230 |
| 2024-05-22 | 3,190 | 3,200 | 3,175 | 3,200 | 1,300 | 3,200 |
| 2024-05-21 | 3,145 | 3,170 | 3,130 | 3,170 | 2,500 | 3,170 |
| 2024-05-20 | 3,080 | 3,170 | 3,075 | 3,145 | 2,500 | 3,145 |
| 2024-05-17 | 3,160 | 3,160 | 3,110 | 3,110 | 800 | 3,110 |
| 2024-05-16 | 3,125 | 3,160 | 3,095 | 3,155 | 1,600 | 3,155 |
| 2024-05-15 | 3,090 | 3,100 | 3,090 | 3,100 | 300 | 3,100 |
| 2024-05-14 | 3,210 | 3,210 | 3,055 | 3,145 | 2,400 | 3,145 |
| 2024-05-13 | 3,230 | 3,230 | 3,195 | 3,195 | 900 | 3,195 |
| 2024-05-10 | 3,190 | 3,190 | 3,070 | 3,160 | 1,400 | 3,160 |
| 2024-05-09 | 3,200 | 3,200 | 3,145 | 3,195 | 2,000 | 3,195 |
| 2024-05-08 | 3,095 | 3,265 | 3,045 | 3,195 | 8,700 | 3,195 |
| 2024-05-07 | 3,050 | 3,095 | 3,050 | 3,095 | 3,300 | 3,095 |
| 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
