8085 ナラサキ産業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,880	2,895	2,869	2,893	1,700	2,893
2023-12-28	2,830	2,858	2,811	2,858	1,000	2,858
2023-12-27	2,822	2,864	2,803	2,810	5,200	2,810
2023-12-26	2,858	2,928	2,858	2,872	3,000	2,872
2023-12-25	2,913	2,954	2,908	2,908	5,800	2,908
2023-12-22	2,872	2,947	2,872	2,947	4,700	2,947
2023-12-21	2,849	2,872	2,842	2,872	2,000	2,872
2023-12-20	2,889	2,899	2,755	2,848	5,500	2,848
2023-12-19	2,792	2,792	2,701	2,789	1,600	2,789
2023-12-18	2,750	2,810	2,739	2,792	2,600	2,792
2023-12-15	2,700	2,700	2,650	2,700	2,300	2,700
2023-12-14	2,750	2,750	2,700	2,743	600	2,743
2023-12-13	2,718	2,744	2,645	2,744	1,300	2,744
2023-12-12	2,753	2,753	2,638	2,668	3,500	2,668
2023-12-11	2,707	2,745	2,707	2,740	500	2,740
2023-12-08	2,783	2,783	2,704	2,704	2,400	2,704
2023-12-07	2,788	2,795	2,749	2,774	1,300	2,774
2023-12-06	2,794	2,796	2,788	2,788	400	2,788
2023-12-05	2,787	2,787	2,738	2,785	1,300	2,785
2023-12-04	2,779	2,797	2,748	2,787	1,100	2,787
2023-12-01	2,781	2,825	2,750	2,750	9,900	2,750
2023-11-30	2,718	2,781	2,672	2,750	6,600	2,750
2023-11-29	2,630	2,674	2,630	2,672	1,400	2,672
2023-11-28	2,640	2,650	2,622	2,647	2,500	2,647
2023-11-27	2,692	2,692	2,623	2,623	3,400	2,623
2023-11-24	2,610	2,760	2,600	2,641	10,000	2,641
2023-11-22	2,594	2,596	2,580	2,596	1,800	2,596
2023-11-21	2,595	2,629	2,556	2,560	4,200	2,560
2023-11-20	2,565	2,565	2,516	2,560	1,000	2,560
2023-11-17	2,516	2,566	2,516	2,545	3,400	2,545
2023-11-16	2,518	2,518	2,459	2,516	500	2,516
2023-11-15	2,535	2,535	2,480	2,515	14,100	2,515
2023-11-14	2,514	2,514	2,486	2,486	200	2,486
2023-11-13	2,540	2,545	2,510	2,514	1,700	2,514
2023-11-10	2,540	2,540	2,540	2,540	100	2,540
2023-11-09	2,538	2,545	2,503	2,540	3,200	2,540
2023-11-08	2,498	2,552	2,453	2,550	3,500	2,550
2023-11-07	2,462	2,500	2,462	2,500	300	2,500
2023-11-06	2,506	2,506	2,409	2,447	1,500	2,447
2023-11-02	2,400	2,518	2,400	2,471	7,900	2,471
2023-11-01	2,364	2,398	2,363	2,398	1,500	2,398
2023-10-31	-	-	-	2,365	-	2,365
2023-10-30	2,356	2,365	2,356	2,365	300	2,365
2023-10-27	-	-	-	2,355	-	2,355
2023-10-26	2,388	2,388	2,343	2,355	800	2,355
2023-10-25	2,397	2,397	2,349	2,383	2,300	2,383
2023-10-24	2,337	2,338	2,252	2,329	2,300	2,329
2023-10-23	2,337	2,338	2,311	2,311	1,000	2,311
2023-10-20	2,370	2,370	2,322	2,322	800	2,322
2023-10-19	2,340	2,379	2,326	2,359	1,100	2,359
2023-10-18	2,385	2,385	2,340	2,342	800	2,342
2023-10-17	2,350	2,366	2,350	2,366	200	2,366
2023-10-16	2,411	2,411	2,350	2,350	800	2,350
2023-10-13	2,441	2,441	2,420	2,420	1,100	2,420
2023-10-12	2,411	2,488	2,411	2,438	1,300	2,438
2023-10-11	2,432	2,432	2,432	2,432	100	2,432
2023-10-10	2,403	2,455	2,403	2,430	600	2,430
2023-10-06	2,512	2,512	2,400	2,400	800	2,400
2023-10-05	2,411	2,470	2,333	2,470	700	2,470
2023-10-04	2,531	2,531	2,382	2,383	14,200	2,383
2023-10-03	2,600	2,600	2,510	2,510	1,300	2,510
2023-10-02	2,638	2,638	2,549	2,600	1,300	2,600
2023-09-29	2,597	2,597	2,547	2,593	600	2,593
2023-09-28	2,540	2,590	2,540	2,547	700	2,547
2023-09-27	2,561	2,561	2,519	2,536	800	2,536
2023-09-26	2,599	2,599	2,561	2,561	300	2,561
2023-09-25	2,628	2,636	2,582	2,599	2,700	2,599
2023-09-22	2,633	2,633	2,619	2,630	2,000	2,630
2023-09-21	2,600	2,600	2,599	2,600	800	2,600
2023-09-20	2,632	2,632	2,561	2,606	2,000	2,606
2023-09-19	2,586	2,600	2,583	2,600	1,100	2,600
2023-09-15	2,595	2,620	2,580	2,586	1,700	2,586
2023-09-14	2,547	2,598	2,526	2,590	3,300	2,590
2023-09-13	2,541	2,553	2,541	2,547	300	2,547
2023-09-12	2,545	2,560	2,514	2,560	800	2,560
2023-09-11	2,544	2,554	2,521	2,521	800	2,521
2023-09-08	2,559	2,559	2,504	2,537	2,200	2,537
2023-09-07	2,520	2,581	2,520	2,570	2,000	2,570
2023-09-06	2,530	2,541	2,504	2,535	1,800	2,535
2023-09-05	2,500	2,541	2,439	2,540	4,100	2,540
2023-09-04	2,430	2,430	2,430	2,430	1,000	2,430
2023-09-01	2,393	2,393	2,379	2,379	400	2,379
2023-08-31	2,385	2,385	2,376	2,379	400	2,379
2023-08-30	2,370	2,385	2,370	2,385	3,500	2,385
2023-08-29	2,420	2,420	2,368	2,384	1,200	2,384
2023-08-28	2,417	2,418	2,404	2,416	1,800	2,416
2023-08-25	2,408	2,408	2,365	2,398	2,000	2,398
2023-08-24	2,412	2,420	2,388	2,398	1,100	2,398
2023-08-23	2,380	2,380	2,361	2,362	300	2,362
2023-08-22	2,330	2,344	2,330	2,330	400	2,330
2023-08-21	2,305	2,330	2,305	2,330	800	2,330
2023-08-18	2,320	2,321	2,320	2,305	700	2,305
2023-08-17	2,300	2,320	2,300	2,320	1,500	2,320
2023-08-16	2,312	2,323	2,257	2,320	1,700	2,320
2023-08-15	2,315	2,376	2,301	2,336	1,400	2,336
2023-08-14	2,322	2,340	2,314	2,315	1,200	2,315
2023-08-10	2,360	2,360	2,250	2,323	7,100	2,323
2023-08-09	2,345	2,379	2,341	2,360	2,200	2,360
2023-08-08	2,437	2,468	2,395	2,395	1,300	2,395
2023-08-07	2,488	2,600	2,311	2,437	7,100	2,437
2023-08-04	2,435	2,469	2,426	2,438	1,700	2,438
2023-08-03	2,432	2,462	2,383	2,462	1,100	2,462
2023-08-02	2,440	2,440	2,415	2,433	600	2,433
2023-08-01	2,380	2,476	2,372	2,441	3,800	2,441
2023-07-31	2,343	2,380	2,343	2,369	1,200	2,369
2023-07-28	2,311	2,368	2,311	2,321	3,500	2,321
2023-07-27	2,282	2,313	2,282	2,313	600	2,313
2023-07-26	2,280	2,318	2,280	2,284	2,100	2,284
2023-07-25	2,296	2,296	2,271	2,296	8,100	2,296
2023-07-24	2,303	2,303	2,204	2,298	2,300	2,298
2023-07-21	2,294	2,309	2,289	2,289	1,800	2,289
2023-07-20	2,313	2,313	2,270	2,277	1,000	2,277
2023-07-19	2,281	2,300	2,280	2,300	400	2,300
2023-07-18	2,247	2,300	2,247	2,280	2,000	2,280
2023-07-14	2,274	2,275	2,262	2,275	600	2,275
2023-07-13	2,266	2,281	2,250	2,281	1,400	2,281
2023-07-12	2,320	2,320	2,271	2,279	1,300	2,279
2023-07-11	2,310	2,333	2,310	2,320	2,400	2,320
2023-07-10	2,281	2,320	2,281	2,307	800	2,307
2023-07-07	2,299	2,299	2,282	2,282	1,200	2,282
2023-07-06	2,315	2,333	2,300	2,303	4,700	2,303
2023-07-05	2,333	2,333	2,321	2,333	1,000	2,333
2023-07-04	2,326	2,333	2,326	2,333	1,200	2,333
2023-07-03	2,334	2,335	2,302	2,325	1,100	2,325
2023-06-30	2,342	2,343	2,299	2,335	700	2,335
2023-06-29	2,321	2,348	2,305	2,305	5,100	2,305
2023-06-28	2,300	2,309	2,300	2,309	300	2,309
2023-06-27	2,315	2,315	2,260	2,305	1,600	2,305
2023-06-26	2,316	2,316	2,300	2,314	3,500	2,314
2023-06-23	2,293	2,308	2,284	2,303	4,100	2,303
2023-06-22	2,260	2,293	2,256	2,293	5,200	2,293
2023-06-21	2,226	2,260	2,226	2,255	3,700	2,255
2023-06-20	2,237	2,240	2,206	2,213	1,900	2,213
2023-06-19	2,250	2,250	2,201	2,237	1,400	2,237
2023-06-16	2,205	2,226	2,199	2,200	2,100	2,200
2023-06-15	2,203	2,220	2,201	2,201	3,800	2,201
2023-06-14	2,210	2,215	2,200	2,201	1,700	2,201
2023-06-13	2,203	2,209	2,194	2,200	1,700	2,200
2023-06-12	2,215	2,215	2,200	2,200	600	2,200
2023-06-09	2,189	2,201	2,179	2,200	3,300	2,200
2023-06-08	2,200	2,206	2,199	2,199	3,100	2,199
2023-06-07	2,200	2,224	2,200	2,200	2,900	2,200
2023-06-06	2,168	2,218	2,166	2,197	10,300	2,197
2023-06-05	2,148	2,171	2,131	2,171	2,900	2,171
2023-06-02	-	-	-	2,148	-	2,148
2023-06-01	2,171	2,171	2,148	2,148	600	2,148
2023-05-31	2,141	2,171	2,123	2,140	6,400	2,140
2023-05-30	2,092	2,175	2,092	2,137	7,200	2,137
2023-05-29	2,085	2,094	2,084	2,094	800	2,094
2023-05-26	2,081	2,084	2,059	2,084	3,400	2,084
2023-05-25	2,075	2,093	2,075	2,086	4,100	2,086
2023-05-24	2,044	2,057	2,013	2,057	6,700	2,057
2023-05-23	2,005	2,073	2,000	2,047	6,500	2,047
2023-05-22	1,993	2,010	1,993	2,000	1,700	2,000
2023-05-19	1,961	1,980	1,961	1,979	2,200	1,979
2023-05-18	1,969	1,994	1,959	1,960	1,800	1,960
2023-05-17	2,007	2,007	1,968	1,986	2,700	1,986
2023-05-16	2,000	2,005	1,990	2,005	900	2,005
2023-05-15	1,983	2,007	1,963	1,994	5,400	1,994
2023-05-12	1,950	1,959	1,940	1,956	1,400	1,956
2023-05-11	1,961	1,961	1,927	1,950	2,100	1,950
2023-05-10	1,989	1,990	1,960	1,960	3,500	1,960
2023-05-09	1,883	2,030	1,880	1,983	28,900	1,983
2023-05-08	1,891	1,943	1,852	1,883	4,500	1,883
2023-05-02	1,870	1,870	1,851	1,851	5,100	1,851
2023-05-01	1,875	1,875	1,852	1,852	400	1,852
2023-04-28	1,832	1,847	1,832	1,835	1,000	1,835
2023-04-27	1,836	1,836	1,827	1,836	1,100	1,836
2023-04-26	1,835	1,838	1,830	1,838	3,100	1,838
2023-04-25	1,835	1,855	1,835	1,853	19,000	1,853
2023-04-24	1,872	1,885	1,864	1,885	1,500	1,885
2023-04-21	1,871	1,889	1,869	1,870	1,500	1,870
2023-04-20	1,870	1,883	1,868	1,870	1,100	1,870
2023-04-19	1,861	1,875	1,861	1,875	1,200	1,875
2023-04-18	1,877	1,877	1,862	1,870	600	1,870
2023-04-17	1,874	1,877	1,874	1,877	300	1,877
2023-04-14	1,892	1,923	1,852	1,886	1,900	1,886
2023-04-13	1,922	1,942	1,917	1,917	700	1,917
2023-04-12	1,895	1,945	1,855	1,945	2,200	1,945
2023-04-11	-	-	-	1,853	-	1,853
2023-04-10	-	-	-	1,853	-	1,853
2023-04-07	-	-	-	1,853	-	1,853
2023-04-06	1,841	1,853	1,840	1,853	500	1,853
2023-04-05	1,858	1,863	1,836	1,840	3,000	1,840
2023-04-04	1,878	1,878	1,858	1,858	2,000	1,858
2023-04-03	1,833	1,894	1,833	1,864	2,100	1,864
2023-03-31	1,789	1,869	1,789	1,858	700	1,858
2023-03-30	1,770	1,790	1,770	1,790	2,100	1,790
2023-03-29	1,880	1,880	1,825	1,825	400	1,825
2023-03-28	1,837	1,863	1,837	1,840	1,900	1,840
2023-03-27	1,855	1,868	1,836	1,837	3,700	1,837
2023-03-24	1,842	1,880	1,842	1,855	3,600	1,855
2023-03-23	1,844	1,854	1,842	1,842	1,200	1,842
2023-03-22	1,815	1,844	1,810	1,844	3,100	1,844
2023-03-20	1,840	1,840	1,810	1,810	1,000	1,810
2023-03-17	1,841	1,841	1,825	1,840	1,200	1,840
2023-03-16	1,858	1,858	1,836	1,840	2,200	1,840
2023-03-15	1,871	1,877	1,860	1,876	6,800	1,876
2023-03-14	1,910	1,913	1,856	1,863	2,200	1,863
2023-03-13	1,946	1,946	1,914	1,914	1,300	1,914
2023-03-10	1,954	1,954	1,946	1,946	700	1,946
2023-03-09	1,965	1,965	1,965	1,965	300	1,965
2023-03-08	1,931	1,980	1,931	1,965	500	1,965
2023-03-07	1,926	1,944	1,915	1,931	2,800	1,931
2023-03-06	1,936	1,976	1,906	1,923	2,100	1,923
2023-03-03	1,939	1,939	1,930	1,932	1,100	1,932
2023-03-02	1,945	1,947	1,941	1,942	1,800	1,942
2023-03-01	1,958	1,958	1,940	1,940	1,100	1,940
2023-02-28	1,942	1,949	1,940	1,940	1,500	1,940
2023-02-27	1,939	1,956	1,939	1,942	4,500	1,942
2023-02-24	1,945	1,958	1,920	1,958	2,800	1,958
2023-02-22	1,899	1,941	1,882	1,941	1,500	1,941
2023-02-21	1,882	1,921	1,877	1,900	8,100	1,900
2023-02-20	1,934	1,934	1,912	1,922	2,400	1,922
2023-02-17	1,940	1,950	1,935	1,935	1,100	1,935
2023-02-16	1,955	1,955	1,938	1,940	2,500	1,940
2023-02-15	1,967	1,967	1,961	1,961	600	1,961
2023-02-14	1,958	1,985	1,958	1,983	800	1,983
2023-02-13	1,985	1,985	1,960	1,960	1,300	1,960
2023-02-10	1,988	1,990	1,988	1,990	400	1,990
2023-02-09	1,987	1,991	1,987	1,990	300	1,990
2023-02-08	2,038	2,038	1,988	2,002	600	2,002
2023-02-07	2,001	2,021	2,000	2,021	600	2,021
2023-02-06	2,002	2,040	2,000	2,020	1,800	2,020
2023-02-03	2,004	2,016	2,004	2,016	2,100	2,016
2023-02-02	2,004	2,006	2,002	2,002	600	2,002
2023-02-01	2,054	2,060	1,995	2,030	1,500	2,030
2023-01-31	1,990	2,055	1,977	2,045	4,200	2,045
2023-01-30	1,950	2,009	1,950	1,980	2,800	1,980
2023-01-27	1,918	1,955	1,905	1,948	3,500	1,948
2023-01-26	1,923	1,929	1,866	1,925	1,100	1,925
2023-01-25	1,897	2,000	1,895	1,939	20,800	1,939
2023-01-24	1,855	1,900	1,855	1,887	6,900	1,887
2023-01-23	1,765	1,775	1,765	1,775	500	1,775
2023-01-20	1,764	1,780	1,757	1,765	1,200	1,765
2023-01-19	1,750	1,760	1,750	1,760	600	1,760
2023-01-18	1,741	1,760	1,741	1,760	500	1,760
2023-01-17	1,767	1,767	1,742	1,742	300	1,742
2023-01-16	1,741	1,742	1,741	1,742	300	1,742
2023-01-13	1,771	1,771	1,758	1,758	200	1,758
2023-01-12	1,751	1,795	1,715	1,780	3,000	1,780
2023-01-11	1,745	1,753	1,742	1,753	600	1,753
2023-01-10	1,770	1,770	1,741	1,758	1,000	1,758
2023-01-06	1,730	1,730	1,730	1,730	200	1,730
2023-01-05	1,759	1,759	1,714	1,725	1,400	1,725
2023-01-04	1,756	1,756	1,756	1,756	200	1,756

分割・併合履歴： [2018-09-26]1株→0.2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30