9275 (株)ナルミヤ・インターナショナルの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	868	880	868	875	18,600	875
2022-12-29	869	870	862	862	3,900	862
2022-12-28	875	883	862	865	31,000	865
2022-12-27	872	872	865	871	7,900	871
2022-12-26	865	867	859	859	7,100	859
2022-12-23	858	865	855	865	6,500	865
2022-12-22	856	864	856	863	6,000	863
2022-12-21	864	868	851	852	10,000	852
2022-12-20	872	875	858	864	12,900	864
2022-12-19	880	880	871	871	4,800	871
2022-12-16	878	883	874	875	16,700	875
2022-12-15	871	884	866	878	17,800	878
2022-12-14	861	870	860	870	2,600	870
2022-12-13	867	869	859	860	8,800	860
2022-12-12	868	873	866	866	4,800	866
2022-12-09	868	875	863	868	5,300	868
2022-12-08	855	872	852	868	7,400	868
2022-12-07	863	870	854	854	9,400	854
2022-12-06	870	870	850	850	7,800	850
2022-12-05	880	880	861	861	11,800	861
2022-12-02	880	880	860	867	9,800	867
2022-12-01	864	880	859	880	22,600	880
2022-11-30	850	870	848	860	18,800	860
2022-11-29	855	858	849	849	10,200	849
2022-11-28	856	857	853	855	6,900	855
2022-11-25	852	856	844	849	9,800	849
2022-11-24	845	854	844	846	14,400	846
2022-11-22	844	844	840	843	4,400	843
2022-11-21	835	843	829	839	7,900	839
2022-11-18	838	840	831	835	7,100	835
2022-11-17	832	840	831	838	4,100	838
2022-11-16	830	831	828	829	2,800	829
2022-11-15	822	827	820	827	4,200	827
2022-11-14	821	826	821	821	6,500	821
2022-11-11	824	827	821	821	18,400	821
2022-11-10	824	829	822	824	11,000	824
2022-11-09	832	832	823	829	19,900	829
2022-11-08	839	843	830	830	8,500	830
2022-11-07	845	845	833	839	4,500	839
2022-11-04	831	836	830	832	17,900	832
2022-11-02	845	847	832	833	8,200	833
2022-11-01	841	847	838	839	4,800	839
2022-10-31	843	854	835	841	22,800	841
2022-10-28	833	840	826	837	99,100	837
2022-10-27	831	843	826	843	15,300	843
2022-10-26	835	846	830	837	16,100	837
2022-10-25	829	834	823	832	18,300	832
2022-10-24	821	829	815	829	16,600	829
2022-10-21	820	823	815	815	10,300	815
2022-10-20	821	823	815	820	12,300	820
2022-10-19	815	823	813	819	8,200	819
2022-10-18	819	819	808	813	18,600	813
2022-10-17	820	820	806	811	28,000	811
2022-10-14	840	840	821	821	45,600	821
2022-10-13	843	853	836	842	23,400	842
2022-10-12	845	870	841	870	21,100	870
2022-10-11	865	865	835	837	14,500	837
2022-10-07	850	865	850	855	21,800	855
2022-10-06	850	865	850	864	29,400	864
2022-10-05	850	856	847	850	22,900	850
2022-10-04	830	849	829	849	18,200	849
2022-10-03	831	832	827	827	5,900	827
2022-09-30	840	844	829	831	20,400	831
2022-09-29	837	853	836	840	15,800	840
2022-09-28	842	846	831	840	13,700	840
2022-09-27	842	851	842	846	6,800	846
2022-09-26	859	859	840	842	17,700	842
2022-09-22	853	857	852	856	5,800	856
2022-09-21	855	861	854	854	4,000	854
2022-09-20	860	863	856	857	3,700	857
2022-09-16	859	863	854	861	7,300	861
2022-09-15	853	863	853	863	4,700	863
2022-09-14	853	858	851	853	6,500	853
2022-09-13	857	864	855	856	5,100	856
2022-09-12	866	866	853	857	4,600	857
2022-09-09	852	863	850	851	16,300	851
2022-09-08	854	855	849	852	10,500	852
2022-09-07	853	855	850	850	7,300	850
2022-09-06	855	861	853	853	9,600	853
2022-09-05	871	874	853	858	12,100	858
2022-09-02	858	864	856	856	4,900	856
2022-09-01	863	869	856	864	11,600	864
2022-08-31	874	875	863	863	6,100	863
2022-08-30	856	877	856	874	17,100	874
2022-08-29	855	858	853	854	8,000	854
2022-08-26	860	863	857	859	9,100	859
2022-08-25	858	861	858	861	3,100	861
2022-08-24	857	864	856	857	9,300	857
2022-08-23	860	863	858	858	6,400	858
2022-08-22	859	862	856	862	7,800	862
2022-08-19	861	867	860	860	11,100	860
2022-08-18	861	869	861	863	6,200	863
2022-08-17	860	869	860	869	8,100	869
2022-08-16	862	866	856	863	10,500	863
2022-08-15	860	868	859	864	9,800	864
2022-08-12	858	870	858	866	7,800	866
2022-08-10	860	862	856	859	7,000	859
2022-08-09	863	865	858	860	8,600	860
2022-08-08	867	868	863	863	7,300	863
2022-08-05	870	877	865	867	7,600	867
2022-08-04	869	875	868	873	3,500	873
2022-08-03	871	875	865	865	8,800	865
2022-08-02	870	875	867	871	6,500	871
2022-08-01	879	879	865	865	7,900	865
2022-07-29	862	868	861	865	9,400	865
2022-07-28	870	878	861	861	18,200	861
2022-07-27	880	883	870	870	5,400	870
2022-07-26	884	888	880	880	8,200	880
2022-07-25	886	886	872	880	7,000	880
2022-07-22	881	881	871	872	6,600	872
2022-07-21	879	879	872	879	5,600	879
2022-07-20	867	878	866	871	12,100	871
2022-07-19	855	863	852	852	14,200	852
2022-07-15	867	867	852	853	18,300	853
2022-07-14	873	873	855	855	13,500	855
2022-07-13	891	895	864	873	37,200	873
2022-07-12	881	892	875	879	16,400	879
2022-07-11	877	887	869	879	11,300	879
2022-07-08	876	885	864	864	13,200	864
2022-07-07	865	873	864	870	11,000	870
2022-07-06	868	872	860	860	19,200	860
2022-07-05	890	909	874	874	16,500	874
2022-07-04	917	929	903	915	17,400	915
2022-07-01	925	925	914	917	7,500	917
2022-06-30	920	929	918	925	8,700	925
2022-06-29	902	930	895	930	19,600	930
2022-06-28	900	911	895	903	16,100	903
2022-06-27	929	929	899	901	4,400	901
2022-06-24	892	909	891	907	4,100	907
2022-06-23	894	895	870	885	13,500	885
2022-06-22	897	897	871	879	5,300	879
2022-06-21	886	891	880	884	9,800	884
2022-06-20	929	929	875	877	8,100	877
2022-06-17	860	910	855	907	21,400	907
2022-06-16	876	881	861	870	18,300	870
2022-06-15	876	886	860	861	22,400	861
2022-06-14	888	895	870	883	11,700	883
2022-06-13	900	902	889	892	10,200	892
2022-06-10	913	921	906	907	10,100	907
2022-06-09	917	935	910	928	18,100	928
2022-06-08	923	927	908	908	12,500	908
2022-06-07	929	929	911	914	18,200	914
2022-06-06	904	930	894	921	42,200	921
2022-06-03	908	930	904	919	31,900	919
2022-06-02	887	903	887	903	15,100	903
2022-06-01	891	898	891	893	13,100	893
2022-05-31	888	898	885	889	7,800	889
2022-05-30	897	900	884	896	21,300	896
2022-05-27	900	900	878	891	15,500	891
2022-05-26	879	879	869	874	7,500	874
2022-05-25	860	862	856	859	4,500	859
2022-05-24	860	862	856	859	4,500	859
2022-05-23	857	876	856	858	24,500	858
2022-05-20	849	856	841	856	9,300	856
2022-05-19	849	854	840	849	4,400	849
2022-05-18	868	869	844	858	12,700	858
2022-05-17	847	864	827	861	63,700	861
2022-05-16	859	862	849	862	8,100	862
2022-05-13	832	860	832	860	7,000	860
2022-05-12	836	840	831	835	6,500	835
2022-05-11	842	853	834	840	18,300	840
2022-05-10	855	858	840	846	17,900	846
2022-05-09	892	892	856	856	11,400	856
2022-05-06	893	893	873	877	12,500	877
2022-05-02	886	904	886	898	8,700	898
2022-04-28	881	905	881	891	12,100	891
2022-04-27	868	890	851	890	21,000	890
2022-04-26	869	869	857	862	4,400	862
2022-04-25	853	860	849	854	9,600	854
2022-04-22	874	875	860	860	6,100	860
2022-04-21	879	886	861	877	20,300	877
2022-04-20	870	876	860	872	6,500	872
2022-04-19	843	863	843	860	6,500	860
2022-04-18	855	855	833	842	16,400	842
2022-04-15	862	864	852	852	9,800	852
2022-04-14	882	882	857	862	14,500	862
2022-04-13	933	933	864	872	74,600	872
2022-04-12	946	961	910	956	36,400	956
2022-04-11	941	954	932	947	17,500	947
2022-04-08	935	941	930	941	11,900	941
2022-04-07	941	946	930	934	11,800	934
2022-04-06	980	980	946	946	20,700	946
2022-04-05	961	992	961	981	24,300	981
2022-04-04	968	968	940	950	17,300	950
2022-04-01	937	981	927	976	19,000	976
2022-03-31	960	960	935	947	17,800	947
2022-03-30	922	954	922	941	27,400	941
2022-03-29	939	978	924	933	34,100	933
2022-03-28	936	949	912	939	16,900	939
2022-03-25	956	956	919	930	13,700	930
2022-03-24	899	930	894	926	11,000	926
2022-03-23	892	944	892	912	36,000	912
2022-03-22	893	905	887	889	14,200	889
2022-03-18	890	897	890	891	7,500	891
2022-03-17	908	908	882	892	25,700	892
2022-03-16	900	900	888	896	14,200	896
2022-03-15	900	903	883	898	11,600	898
2022-03-14	862	897	862	890	9,500	890
2022-03-11	852	860	840	860	18,200	860
2022-03-10	851	873	831	867	39,900	867
2022-03-09	843	858	826	826	16,800	826
2022-03-08	843	875	828	828	16,900	828
2022-03-07	884	887	836	858	26,800	858
2022-03-04	925	925	890	891	18,400	891
2022-03-03	945	945	918	924	10,500	924
2022-03-02	963	965	918	925	20,500	925
2022-03-01	993	996	961	963	31,500	963
2022-02-28	995	995	980	988	21,500	988
2022-02-25	999	1,000	986	994	53,200	994
2022-02-24	1,013	1,028	1,011	1,028	52,400	1,028
2022-02-22	1,020	1,023	1,009	1,015	42,200	1,015
2022-02-21	1,018	1,032	1,011	1,023	54,900	1,023
2022-02-18	1,015	1,025	1,011	1,015	37,100	1,015
2022-02-17	1,023	1,030	1,006	1,016	39,700	1,016
2022-02-16	970	1,025	970	1,023	196,900	1,023
2022-02-15	1,040	1,040	1,015	1,030	32,000	1,030
2022-02-14	1,080	1,080	1,040	1,040	21,400	1,040
2022-02-10	1,137	1,137	1,061	1,082	52,000	1,082
2022-02-09	1,147	1,147	1,126	1,136	102,700	1,136
2022-02-08	1,146	1,151	1,125	1,138	91,100	1,138
2022-02-07	1,142	1,150	1,139	1,150	65,300	1,150
2022-02-04	1,143	1,151	1,143	1,150	21,200	1,150
2022-02-03	1,145	1,154	1,136	1,149	47,700	1,149
2022-02-02	1,147	1,153	1,145	1,153	63,500	1,153
2022-02-01	1,142	1,151	1,139	1,147	46,000	1,147
2022-01-31	1,143	1,150	1,131	1,142	68,400	1,142
2022-01-28	1,155	1,159	1,120	1,141	201,500	1,141
2022-01-27	1,163	1,163	1,154	1,159	45,800	1,159
2022-01-26	1,166	1,166	1,156	1,162	50,500	1,162
2022-01-25	1,168	1,169	1,160	1,165	54,300	1,165
2022-01-24	1,169	1,172	1,165	1,168	34,100	1,168
2022-01-21	1,167	1,171	1,155	1,169	78,700	1,169
2022-01-20	1,146	1,167	1,146	1,167	111,000	1,167
2022-01-19	1,145	1,146	1,136	1,143	60,600	1,143
2022-01-18	1,124	1,150	1,122	1,145	79,500	1,145
2022-01-17	1,134	1,153	1,113	1,122	316,800	1,122
2022-01-14	1,093	1,093	1,093	1,093	18,800	1,093
2022-01-13	962	964	942	943	34,000	943
2022-01-12	935	963	935	962	24,800	962
2022-01-11	970	970	904	929	79,700	929
2022-01-07	999	999	962	966	63,200	966
2022-01-06	989	999	970	970	22,900	970
2022-01-05	1,010	1,010	989	997	12,800	997
2022-01-04	979	1,003	967	1,000	31,200	1,000

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

9275 (株)ナルミヤ・インターナショナル の時系列データ [2022年度]

9275 (株)ナルミヤ・インターナショナルの時系列データ [2022年度]