5033 (株)ヌーラボ 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 | 640 | 661 | 640 | 654 | 15,300 | 654 |
| 2022-12-29 | 633 | 656 | 633 | 650 | 8,500 | 650 |
| 2022-12-28 | 654 | 654 | 641 | 641 | 18,900 | 641 |
| 2022-12-27 | 646 | 665 | 641 | 654 | 25,400 | 654 |
| 2022-12-26 | 651 | 660 | 639 | 650 | 25,300 | 650 |
| 2022-12-23 | 644 | 656 | 640 | 650 | 11,300 | 650 |
| 2022-12-22 | 650 | 663 | 638 | 650 | 28,200 | 650 |
| 2022-12-21 | 677 | 677 | 631 | 653 | 65,800 | 653 |
| 2022-12-20 | 676 | 686 | 663 | 664 | 24,500 | 664 |
| 2022-12-19 | 699 | 717 | 683 | 691 | 9,800 | 691 |
| 2022-12-16 | 703 | 709 | 687 | 698 | 8,900 | 698 |
| 2022-12-15 | 713 | 713 | 700 | 709 | 7,900 | 709 |
| 2022-12-14 | 699 | 715 | 691 | 709 | 21,700 | 709 |
| 2022-12-13 | 704 | 712 | 694 | 699 | 20,300 | 699 |
| 2022-12-12 | 722 | 722 | 697 | 710 | 29,400 | 710 |
| 2022-12-09 | 677 | 703 | 677 | 687 | 7,700 | 687 |
| 2022-12-08 | 671 | 678 | 668 | 675 | 7,000 | 675 |
| 2022-12-07 | 676 | 679 | 662 | 671 | 13,700 | 671 |
| 2022-12-06 | 715 | 729 | 675 | 690 | 16,900 | 690 |
| 2022-12-05 | 709 | 739 | 691 | 710 | 34,800 | 710 |
| 2022-12-02 | 693 | 706 | 689 | 690 | 28,400 | 690 |
| 2022-12-01 | 672 | 690 | 663 | 690 | 21,300 | 690 |
| 2022-11-30 | 691 | 691 | 663 | 667 | 26,300 | 667 |
| 2022-11-29 | 660 | 691 | 657 | 689 | 26,700 | 689 |
| 2022-11-28 | 651 | 664 | 650 | 664 | 6,300 | 664 |
| 2022-11-25 | 650 | 655 | 640 | 655 | 17,500 | 655 |
| 2022-11-24 | 643 | 654 | 636 | 643 | 18,300 | 643 |
| 2022-11-22 | 652 | 656 | 641 | 646 | 13,700 | 646 |
| 2022-11-21 | 650 | 667 | 650 | 652 | 18,200 | 652 |
| 2022-11-18 | 645 | 666 | 640 | 666 | 14,100 | 666 |
| 2022-11-17 | 641 | 657 | 639 | 642 | 15,300 | 642 |
| 2022-11-16 | 636 | 652 | 636 | 641 | 13,300 | 641 |
| 2022-11-15 | 653 | 659 | 630 | 637 | 27,400 | 637 |
| 2022-11-14 | 660 | 676 | 639 | 663 | 19,400 | 663 |
| 2022-11-11 | 655 | 663 | 637 | 661 | 16,000 | 661 |
| 2022-11-10 | 629 | 648 | 629 | 635 | 3,600 | 635 |
| 2022-11-09 | 655 | 655 | 626 | 639 | 14,300 | 639 |
| 2022-11-08 | 610 | 666 | 610 | 655 | 40,000 | 655 |
| 2022-11-07 | 613 | 621 | 611 | 615 | 4,700 | 615 |
| 2022-11-04 | 621 | 621 | 608 | 614 | 5,700 | 614 |
| 2022-11-02 | 631 | 631 | 620 | 625 | 9,500 | 625 |
| 2022-11-01 | 631 | 634 | 626 | 631 | 7,100 | 631 |
| 2022-10-31 | 628 | 646 | 624 | 633 | 25,000 | 633 |
| 2022-10-28 | 630 | 637 | 622 | 629 | 12,100 | 629 |
| 2022-10-27 | 632 | 645 | 624 | 630 | 15,800 | 630 |
| 2022-10-26 | 649 | 651 | 630 | 631 | 28,900 | 631 |
| 2022-10-25 | 654 | 654 | 638 | 649 | 17,500 | 649 |
| 2022-10-24 | 664 | 664 | 650 | 654 | 6,900 | 654 |
| 2022-10-21 | 667 | 667 | 635 | 650 | 9,600 | 650 |
| 2022-10-20 | 656 | 657 | 635 | 637 | 11,700 | 637 |
| 2022-10-19 | 652 | 680 | 652 | 655 | 12,300 | 655 |
| 2022-10-18 | 633 | 675 | 628 | 656 | 33,200 | 656 |
| 2022-10-17 | 625 | 650 | 623 | 623 | 9,900 | 623 |
| 2022-10-14 | 660 | 660 | 620 | 635 | 33,600 | 635 |
| 2022-10-13 | 670 | 670 | 630 | 640 | 44,000 | 640 |
| 2022-10-12 | 670 | 710 | 665 | 672 | 23,100 | 672 |
| 2022-10-11 | 725 | 744 | 657 | 683 | 95,600 | 683 |
| 2022-10-07 | 731 | 781 | 718 | 740 | 427,400 | 740 |
| 2022-10-06 | 743 | 780 | 734 | 780 | 435,600 | 780 |
| 2022-10-05 | 650 | 680 | 633 | 680 | 170,400 | 680 |
| 2022-10-04 | 570 | 593 | 561 | 580 | 13,800 | 580 |
| 2022-10-03 | 553 | 560 | 543 | 560 | 10,600 | 560 |
| 2022-09-30 | 580 | 580 | 550 | 559 | 9,300 | 559 |
| 2022-09-29 | 555 | 580 | 555 | 580 | 8,000 | 580 |
| 2022-09-28 | 577 | 577 | 553 | 555 | 19,400 | 555 |
| 2022-09-27 | 579 | 579 | 570 | 577 | 9,700 | 577 |
| 2022-09-26 | 585 | 591 | 570 | 570 | 21,800 | 570 |
| 2022-09-22 | 601 | 601 | 590 | 595 | 8,000 | 595 |
| 2022-09-21 | 619 | 619 | 598 | 605 | 17,100 | 605 |
| 2022-09-20 | 605 | 609 | 599 | 599 | 16,800 | 599 |
| 2022-09-16 | 614 | 614 | 604 | 604 | 10,500 | 604 |
| 2022-09-15 | 610 | 626 | 610 | 624 | 12,000 | 624 |
| 2022-09-14 | 610 | 616 | 609 | 610 | 9,000 | 610 |
| 2022-09-13 | 630 | 637 | 615 | 620 | 16,600 | 620 |
| 2022-09-12 | 617 | 635 | 612 | 633 | 30,700 | 633 |
| 2022-09-09 | 613 | 619 | 602 | 607 | 20,300 | 607 |
| 2022-09-08 | 614 | 615 | 603 | 608 | 8,900 | 608 |
| 2022-09-07 | 614 | 615 | 600 | 614 | 20,600 | 614 |
| 2022-09-06 | 603 | 611 | 603 | 610 | 10,000 | 610 |
| 2022-09-05 | 599 | 617 | 599 | 610 | 13,800 | 610 |
| 2022-09-02 | 596 | 607 | 594 | 596 | 14,600 | 596 |
| 2022-09-01 | 617 | 617 | 597 | 597 | 26,300 | 597 |
| 2022-08-31 | 617 | 619 | 609 | 617 | 9,700 | 617 |
| 2022-08-30 | 604 | 619 | 596 | 617 | 17,700 | 617 |
| 2022-08-29 | 590 | 610 | 588 | 594 | 27,600 | 594 |
| 2022-08-26 | 601 | 625 | 601 | 614 | 56,700 | 614 |
| 2022-08-25 | 600 | 605 | 595 | 597 | 15,700 | 597 |
| 2022-08-24 | 589 | 609 | 589 | 600 | 19,300 | 600 |
| 2022-08-23 | 595 | 595 | 581 | 585 | 16,900 | 585 |
| 2022-08-22 | 599 | 604 | 595 | 595 | 15,400 | 595 |
| 2022-08-19 | 620 | 620 | 599 | 599 | 27,200 | 599 |
| 2022-08-18 | 605 | 620 | 599 | 614 | 26,500 | 614 |
| 2022-08-17 | 612 | 615 | 598 | 614 | 19,500 | 614 |
| 2022-08-16 | 590 | 615 | 587 | 612 | 38,100 | 612 |
| 2022-08-15 | 618 | 618 | 590 | 590 | 59,200 | 590 |
| 2022-08-12 | 620 | 628 | 612 | 623 | 41,600 | 623 |
| 2022-08-10 | 654 | 658 | 622 | 622 | 56,000 | 622 |
| 2022-08-09 | 668 | 668 | 646 | 658 | 23,700 | 658 |
| 2022-08-08 | 680 | 681 | 660 | 667 | 26,200 | 667 |
| 2022-08-05 | 715 | 715 | 666 | 680 | 47,400 | 680 |
| 2022-08-04 | 707 | 725 | 698 | 719 | 34,000 | 719 |
| 2022-08-03 | 681 | 715 | 676 | 707 | 63,100 | 707 |
| 2022-08-02 | 677 | 695 | 668 | 681 | 36,500 | 681 |
| 2022-08-01 | 671 | 675 | 663 | 670 | 33,800 | 670 |
| 2022-07-29 | 690 | 694 | 661 | 670 | 56,000 | 670 |
| 2022-07-28 | 685 | 694 | 673 | 689 | 44,600 | 689 |
| 2022-07-27 | 725 | 730 | 672 | 676 | 70,400 | 676 |
| 2022-07-26 | 680 | 721 | 676 | 712 | 78,600 | 712 |
| 2022-07-25 | 670 | 680 | 660 | 674 | 38,600 | 674 |
| 2022-07-22 | 661 | 680 | 657 | 673 | 41,300 | 673 |
| 2022-07-21 | 646 | 665 | 641 | 664 | 53,500 | 664 |
| 2022-07-20 | 660 | 666 | 643 | 645 | 61,500 | 645 |
| 2022-07-19 | 671 | 680 | 652 | 655 | 71,800 | 655 |
| 2022-07-15 | 697 | 697 | 666 | 668 | 64,000 | 668 |
| 2022-07-14 | 710 | 715 | 688 | 700 | 83,900 | 700 |
| 2022-07-13 | 729 | 735 | 701 | 709 | 102,400 | 709 |
| 2022-07-12 | 738 | 777 | 732 | 732 | 63,400 | 732 |
| 2022-07-11 | 758 | 758 | 718 | 742 | 86,000 | 742 |
| 2022-07-08 | 716 | 739 | 713 | 728 | 107,300 | 728 |
| 2022-07-07 | 785 | 785 | 713 | 713 | 198,100 | 713 |
| 2022-07-06 | 799 | 802 | 762 | 790 | 129,400 | 790 |
| 2022-07-05 | 803 | 817 | 790 | 793 | 75,800 | 793 |
| 2022-07-04 | 825 | 825 | 794 | 795 | 69,400 | 795 |
| 2022-07-01 | 815 | 815 | 790 | 795 | 156,500 | 795 |
| 2022-06-30 | 906 | 927 | 784 | 806 | 467,200 | 806 |
| 2022-06-29 | 880 | 955 | 860 | 930 | 1,002,200 | 930 |
| 2022-06-28 | 955 | 1,043 | 904 | 910 | 4,733,600 | 910 |
| 2022-06-27 | - | - | - | - | - | - |
| 2022-06-24 | - | - | - | - | - | - |
| 2022-06-23 | - | - | - | - | - | - |
| 2022-06-22 | - | - | - | - | - | - |
| 2022-06-21 | - | - | - | - | - | - |
| 2022-06-20 | - | - | - | - | - | - |
| 2022-06-17 | - | - | - | - | - | - |
| 2022-06-16 | - | - | - | - | - | - |
| 2022-06-15 | - | - | - | - | - | - |
| 2022-06-14 | - | - | - | - | - | - |
| 2022-06-13 | - | - | - | - | - | - |
| 2022-06-10 | - | - | - | - | - | - |
| 2022-06-09 | - | - | - | - | - | - |
| 2022-06-08 | - | - | - | - | - | - |
| 2022-06-07 | - | - | - | - | - | - |
| 2022-06-06 | - | - | - | - | - | - |
| 2022-06-03 | - | - | - | - | - | - |
| 2022-06-02 | - | - | - | - | - | - |
| 2022-06-01 | - | - | - | - | - | - |
| 2022-05-31 | - | - | - | - | - | - |
| 2022-05-30 | - | - | - | - | - | - |
| 2022-05-27 | - | - | - | - | - | - |
| 2022-05-26 | - | - | - | - | - | - |
| 2022-05-25 | - | - | - | - | - | - |
分割・併合履歴 ： なし
