7131 のむら産業(株) 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 | 997 | 1,020 | 992 | 1,018 | 2,600 | 1,018 |
| 2022-12-29 | 999 | 1,000 | 991 | 997 | 1,200 | 997 |
| 2022-12-28 | 999 | 1,002 | 992 | 999 | 3,100 | 999 |
| 2022-12-27 | 996 | 1,005 | 996 | 1,005 | 5,200 | 1,005 |
| 2022-12-26 | 1,008 | 1,014 | 998 | 1,000 | 7,500 | 1,000 |
| 2022-12-23 | 1,008 | 1,019 | 995 | 1,019 | 5,800 | 1,019 |
| 2022-12-22 | 999 | 1,007 | 966 | 1,004 | 9,700 | 1,004 |
| 2022-12-21 | 1,000 | 1,001 | 988 | 992 | 7,800 | 992 |
| 2022-12-20 | 1,004 | 1,007 | 983 | 1,000 | 13,700 | 1,000 |
| 2022-12-19 | 986 | 1,004 | 986 | 1,004 | 6,500 | 1,004 |
| 2022-12-16 | 986 | 989 | 980 | 986 | 14,500 | 986 |
| 2022-12-15 | 988 | 1,008 | 984 | 990 | 54,500 | 990 |
| 2022-12-14 | 1,051 | 1,062 | 1,035 | 1,041 | 19,600 | 1,041 |
| 2022-12-13 | 1,056 | 1,066 | 1,012 | 1,045 | 6,300 | 1,045 |
| 2022-12-12 | 1,055 | 1,059 | 1,052 | 1,052 | 1,000 | 1,052 |
| 2022-12-09 | 1,055 | 1,060 | 1,050 | 1,060 | 4,100 | 1,060 |
| 2022-12-08 | 1,047 | 1,055 | 1,020 | 1,055 | 5,500 | 1,055 |
| 2022-12-07 | 1,037 | 1,051 | 1,030 | 1,046 | 2,600 | 1,046 |
| 2022-12-06 | 1,075 | 1,075 | 1,036 | 1,050 | 3,900 | 1,050 |
| 2022-12-05 | 1,057 | 1,079 | 1,057 | 1,075 | 13,700 | 1,075 |
| 2022-12-02 | 1,039 | 1,062 | 1,026 | 1,054 | 7,700 | 1,054 |
| 2022-12-01 | 1,028 | 1,043 | 1,026 | 1,043 | 5,500 | 1,043 |
| 2022-11-30 | 1,013 | 1,028 | 1,011 | 1,028 | 3,800 | 1,028 |
| 2022-11-29 | 1,000 | 1,014 | 1,000 | 1,011 | 2,400 | 1,011 |
| 2022-11-28 | 1,010 | 1,010 | 999 | 999 | 1,100 | 999 |
| 2022-11-25 | 1,005 | 1,006 | 995 | 1,006 | 4,300 | 1,006 |
| 2022-11-24 | 1,000 | 1,005 | 1,000 | 1,005 | 2,900 | 1,005 |
| 2022-11-22 | 995 | 1,003 | 988 | 995 | 8,400 | 995 |
| 2022-11-21 | 996 | 996 | 959 | 983 | 11,500 | 983 |
| 2022-11-18 | 987 | 990 | 987 | 989 | 2,900 | 989 |
| 2022-11-17 | 999 | 999 | 985 | 986 | 3,500 | 986 |
| 2022-11-16 | 995 | 997 | 984 | 986 | 1,500 | 986 |
| 2022-11-15 | 987 | 990 | 981 | 990 | 8,200 | 990 |
| 2022-11-14 | 996 | 1,003 | 986 | 987 | 10,700 | 987 |
| 2022-11-11 | 1,003 | 1,003 | 995 | 996 | 2,400 | 996 |
| 2022-11-10 | 990 | 1,004 | 990 | 1,004 | 4,500 | 1,004 |
| 2022-11-09 | 986 | 1,001 | 986 | 990 | 8,400 | 990 |
| 2022-11-08 | 1,000 | 1,000 | 984 | 986 | 10,700 | 986 |
| 2022-11-07 | 1,001 | 1,005 | 992 | 1,000 | 6,900 | 1,000 |
| 2022-11-04 | 1,009 | 1,009 | 997 | 1,006 | 9,000 | 1,006 |
| 2022-11-02 | 1,008 | 1,014 | 1,004 | 1,009 | 7,900 | 1,009 |
| 2022-11-01 | 1,041 | 1,041 | 1,001 | 1,020 | 19,500 | 1,020 |
| 2022-10-31 | 1,059 | 1,061 | 1,045 | 1,046 | 17,300 | 1,046 |
| 2022-10-28 | 1,046 | 1,073 | 1,046 | 1,061 | 19,600 | 1,061 |
| 2022-10-27 | 1,133 | 1,133 | 1,111 | 1,111 | 20,100 | 1,111 |
| 2022-10-26 | 1,135 | 1,135 | 1,125 | 1,129 | 5,200 | 1,129 |
| 2022-10-25 | 1,115 | 1,123 | 1,108 | 1,120 | 7,000 | 1,120 |
| 2022-10-24 | 1,106 | 1,115 | 1,091 | 1,115 | 13,800 | 1,115 |
| 2022-10-21 | 1,118 | 1,121 | 1,096 | 1,100 | 7,100 | 1,100 |
| 2022-10-20 | 1,131 | 1,131 | 1,109 | 1,110 | 6,500 | 1,110 |
| 2022-10-19 | 1,107 | 1,122 | 1,107 | 1,118 | 4,600 | 1,118 |
| 2022-10-18 | 1,097 | 1,116 | 1,097 | 1,104 | 9,400 | 1,104 |
| 2022-10-17 | 1,080 | 1,094 | 1,073 | 1,094 | 9,700 | 1,094 |
| 2022-10-14 | 1,069 | 1,075 | 1,061 | 1,072 | 7,700 | 1,072 |
| 2022-10-13 | 1,075 | 1,075 | 1,065 | 1,066 | 5,100 | 1,066 |
| 2022-10-12 | 1,088 | 1,088 | 1,068 | 1,078 | 9,300 | 1,078 |
| 2022-10-11 | 1,082 | 1,095 | 1,079 | 1,088 | 7,100 | 1,088 |
| 2022-10-07 | 1,081 | 1,085 | 1,070 | 1,080 | 4,100 | 1,080 |
| 2022-10-06 | 1,078 | 1,086 | 1,072 | 1,084 | 11,300 | 1,084 |
| 2022-10-05 | 1,091 | 1,095 | 1,075 | 1,076 | 7,000 | 1,076 |
| 2022-10-04 | 1,091 | 1,099 | 1,076 | 1,088 | 16,200 | 1,088 |
| 2022-10-03 | 1,066 | 1,089 | 1,063 | 1,081 | 5,600 | 1,081 |
| 2022-09-30 | 1,077 | 1,085 | 1,060 | 1,066 | 5,400 | 1,066 |
| 2022-09-29 | 1,081 | 1,091 | 1,065 | 1,089 | 4,300 | 1,089 |
| 2022-09-28 | 1,069 | 1,078 | 1,051 | 1,051 | 8,300 | 1,051 |
| 2022-09-27 | 1,092 | 1,110 | 1,059 | 1,079 | 7,600 | 1,079 |
| 2022-09-26 | 1,109 | 1,114 | 1,082 | 1,090 | 8,200 | 1,090 |
| 2022-09-22 | 1,085 | 1,111 | 1,085 | 1,109 | 6,100 | 1,109 |
| 2022-09-21 | 1,119 | 1,119 | 1,073 | 1,090 | 9,700 | 1,090 |
| 2022-09-20 | 1,061 | 1,083 | 1,052 | 1,083 | 11,400 | 1,083 |
| 2022-09-16 | 1,039 | 1,060 | 1,039 | 1,060 | 9,500 | 1,060 |
| 2022-09-15 | 1,060 | 1,065 | 1,030 | 1,044 | 9,900 | 1,044 |
| 2022-09-14 | 1,020 | 1,094 | 1,013 | 1,050 | 64,400 | 1,050 |
| 2022-09-13 | 1,149 | 1,173 | 1,132 | 1,132 | 20,600 | 1,132 |
| 2022-09-12 | 1,075 | 1,163 | 1,075 | 1,129 | 28,700 | 1,129 |
| 2022-09-09 | 1,056 | 1,074 | 1,051 | 1,071 | 3,200 | 1,071 |
| 2022-09-08 | 1,058 | 1,058 | 1,036 | 1,056 | 1,900 | 1,056 |
| 2022-09-07 | 1,054 | 1,087 | 1,035 | 1,035 | 4,500 | 1,035 |
| 2022-09-06 | 1,026 | 1,042 | 1,023 | 1,041 | 3,100 | 1,041 |
| 2022-09-05 | 1,031 | 1,039 | 1,019 | 1,026 | 3,200 | 1,026 |
| 2022-09-02 | 1,061 | 1,061 | 1,036 | 1,043 | 4,300 | 1,043 |
| 2022-09-01 | 1,050 | 1,067 | 1,050 | 1,065 | 3,300 | 1,065 |
| 2022-08-31 | 1,058 | 1,067 | 1,030 | 1,067 | 6,900 | 1,067 |
| 2022-08-30 | 1,070 | 1,070 | 1,053 | 1,067 | 4,200 | 1,067 |
| 2022-08-29 | 1,079 | 1,079 | 1,057 | 1,070 | 7,600 | 1,070 |
| 2022-08-26 | 1,093 | 1,097 | 1,072 | 1,089 | 14,100 | 1,089 |
| 2022-08-25 | 1,062 | 1,095 | 1,044 | 1,094 | 9,700 | 1,094 |
| 2022-08-24 | 1,056 | 1,070 | 1,034 | 1,068 | 8,100 | 1,068 |
| 2022-08-23 | 1,049 | 1,055 | 1,025 | 1,055 | 14,600 | 1,055 |
| 2022-08-22 | 1,003 | 1,048 | 1,003 | 1,044 | 17,300 | 1,044 |
| 2022-08-19 | 1,005 | 1,015 | 1,003 | 1,004 | 6,700 | 1,004 |
| 2022-08-18 | 1,005 | 1,005 | 995 | 1,003 | 3,600 | 1,003 |
| 2022-08-17 | 999 | 1,005 | 993 | 1,000 | 6,000 | 1,000 |
| 2022-08-16 | 982 | 994 | 982 | 992 | 4,700 | 992 |
| 2022-08-15 | 973 | 988 | 970 | 980 | 8,100 | 980 |
| 2022-08-12 | 969 | 970 | 959 | 969 | 3,800 | 969 |
| 2022-08-10 | 961 | 970 | 958 | 958 | 2,200 | 958 |
| 2022-08-09 | 959 | 961 | 956 | 961 | 3,900 | 961 |
| 2022-08-08 | 969 | 969 | 965 | 965 | 600 | 965 |
| 2022-08-05 | 964 | 965 | 964 | 965 | 500 | 965 |
| 2022-08-04 | 960 | 960 | 951 | 956 | 5,700 | 956 |
| 2022-08-03 | 961 | 970 | 960 | 960 | 1,200 | 960 |
| 2022-08-02 | 951 | 957 | 951 | 955 | 1,900 | 955 |
| 2022-08-01 | 956 | 975 | 952 | 952 | 6,800 | 952 |
| 2022-07-29 | 964 | 973 | 959 | 959 | 5,300 | 959 |
| 2022-07-28 | 976 | 978 | 972 | 975 | 2,600 | 975 |
| 2022-07-27 | 975 | 976 | 970 | 970 | 2,400 | 970 |
| 2022-07-26 | 978 | 978 | 975 | 977 | 1,500 | 977 |
| 2022-07-25 | 983 | 987 | 978 | 978 | 5,100 | 978 |
| 2022-07-22 | 980 | 985 | 971 | 980 | 5,400 | 980 |
| 2022-07-21 | 967 | 984 | 966 | 984 | 3,800 | 984 |
| 2022-07-20 | 963 | 967 | 963 | 965 | 4,000 | 965 |
| 2022-07-19 | 961 | 961 | 960 | 960 | 1,400 | 960 |
| 2022-07-15 | 959 | 966 | 958 | 958 | 3,400 | 958 |
| 2022-07-14 | 960 | 961 | 958 | 960 | 1,300 | 960 |
| 2022-07-13 | 965 | 965 | 954 | 965 | 1,400 | 965 |
| 2022-07-12 | 954 | 965 | 947 | 958 | 7,200 | 958 |
| 2022-07-11 | 960 | 970 | 952 | 956 | 2,700 | 956 |
| 2022-07-08 | 956 | 956 | 949 | 950 | 1,800 | 950 |
| 2022-07-07 | 952 | 952 | 946 | 948 | 1,500 | 948 |
| 2022-07-06 | 966 | 974 | 950 | 950 | 3,600 | 950 |
| 2022-07-05 | 946 | 957 | 946 | 957 | 900 | 957 |
| 2022-07-04 | 957 | 964 | 942 | 943 | 5,300 | 943 |
| 2022-07-01 | 957 | 957 | 937 | 947 | 5,600 | 947 |
| 2022-06-30 | 951 | 964 | 940 | 946 | 6,100 | 946 |
| 2022-06-29 | 956 | 966 | 936 | 961 | 8,100 | 961 |
| 2022-06-28 | 980 | 980 | 960 | 963 | 11,200 | 963 |
| 2022-06-27 | 1,011 | 1,018 | 982 | 985 | 55,800 | 985 |
| 2022-06-24 | 975 | 980 | 956 | 978 | 9,600 | 978 |
| 2022-06-23 | 962 | 1,030 | 962 | 975 | 28,800 | 975 |
| 2022-06-22 | 945 | 955 | 931 | 955 | 9,100 | 955 |
| 2022-06-21 | 938 | 941 | 929 | 941 | 3,100 | 941 |
| 2022-06-20 | 930 | 938 | 924 | 938 | 7,600 | 938 |
| 2022-06-17 | 912 | 926 | 912 | 917 | 5,600 | 917 |
| 2022-06-16 | 926 | 926 | 914 | 923 | 6,800 | 923 |
| 2022-06-15 | 915 | 917 | 905 | 911 | 4,600 | 911 |
| 2022-06-14 | 936 | 936 | 909 | 916 | 6,100 | 916 |
| 2022-06-13 | 916 | 936 | 902 | 926 | 10,200 | 926 |
| 2022-06-10 | 945 | 955 | 900 | 921 | 33,200 | 921 |
| 2022-06-09 | 963 | 963 | 945 | 945 | 6,100 | 945 |
| 2022-06-08 | 950 | 951 | 941 | 951 | 3,000 | 951 |
| 2022-06-07 | 957 | 957 | 942 | 950 | 9,200 | 950 |
| 2022-06-06 | 965 | 974 | 947 | 965 | 30,400 | 965 |
| 2022-06-03 | 902 | 983 | 884 | 942 | 48,600 | 942 |
| 2022-06-02 | 897 | 903 | 895 | 902 | 2,600 | 902 |
| 2022-06-01 | 897 | 897 | 895 | 897 | 1,200 | 897 |
| 2022-05-31 | 905 | 905 | 863 | 900 | 11,900 | 900 |
| 2022-05-30 | 886 | 908 | 886 | 904 | 3,300 | 904 |
| 2022-05-27 | 874 | 890 | 859 | 886 | 3,400 | 886 |
| 2022-05-26 | 880 | 880 | 879 | 879 | 300 | 879 |
| 2022-05-25 | 890 | 890 | 872 | 877 | 1,500 | 877 |
| 2022-05-24 | 883 | 883 | 880 | 880 | 300 | 880 |
| 2022-05-23 | 883 | 883 | 880 | 880 | 300 | 880 |
| 2022-05-20 | 879 | 886 | 870 | 886 | 2,100 | 886 |
| 2022-05-19 | 892 | 892 | 868 | 875 | 2,300 | 875 |
| 2022-05-18 | 878 | 880 | 871 | 877 | 2,700 | 877 |
| 2022-05-17 | 876 | 885 | 876 | 878 | 2,200 | 878 |
| 2022-05-16 | 884 | 884 | 873 | 873 | 300 | 873 |
| 2022-05-13 | 871 | 872 | 869 | 872 | 3,200 | 872 |
| 2022-05-12 | 878 | 878 | 860 | 872 | 8,700 | 872 |
| 2022-05-11 | 881 | 881 | 867 | 878 | 5,000 | 878 |
| 2022-05-10 | 893 | 893 | 863 | 880 | 7,400 | 880 |
| 2022-05-09 | 904 | 908 | 890 | 890 | 4,000 | 890 |
| 2022-05-06 | 907 | 908 | 895 | 904 | 2,500 | 904 |
| 2022-05-02 | 891 | 906 | 891 | 895 | 1,700 | 895 |
| 2022-04-28 | 890 | 894 | 890 | 893 | 1,400 | 893 |
| 2022-04-27 | 885 | 892 | 885 | 888 | 5,600 | 888 |
| 2022-04-26 | 902 | 905 | 899 | 899 | 2,000 | 899 |
| 2022-04-25 | 900 | 934 | 900 | 902 | 12,400 | 902 |
| 2022-04-22 | 888 | 897 | 883 | 897 | 3,600 | 897 |
| 2022-04-21 | 891 | 891 | 883 | 891 | 3,800 | 891 |
| 2022-04-20 | 881 | 889 | 881 | 889 | 3,000 | 889 |
| 2022-04-19 | 887 | 887 | 878 | 878 | 2,300 | 878 |
| 2022-04-18 | 891 | 891 | 883 | 887 | 1,800 | 887 |
| 2022-04-15 | 899 | 899 | 899 | 899 | 1,100 | 899 |
| 2022-04-14 | 875 | 900 | 875 | 900 | 6,300 | 900 |
| 2022-04-13 | 889 | 889 | 882 | 883 | 2,900 | 883 |
| 2022-04-12 | 898 | 898 | 887 | 889 | 4,400 | 889 |
| 2022-04-11 | 887 | 902 | 887 | 900 | 3,700 | 900 |
| 2022-04-08 | 885 | 889 | 883 | 886 | 2,200 | 886 |
| 2022-04-07 | 893 | 896 | 880 | 884 | 5,300 | 884 |
| 2022-04-06 | 911 | 911 | 893 | 900 | 13,100 | 900 |
| 2022-04-05 | 931 | 931 | 911 | 912 | 8,100 | 912 |
| 2022-04-04 | 903 | 939 | 899 | 936 | 15,300 | 936 |
| 2022-04-01 | 903 | 903 | 892 | 900 | 4,900 | 900 |
| 2022-03-31 | 902 | 902 | 895 | 900 | 5,500 | 900 |
| 2022-03-30 | 900 | 906 | 897 | 900 | 5,200 | 900 |
| 2022-03-29 | 906 | 916 | 895 | 896 | 5,000 | 896 |
| 2022-03-28 | 885 | 908 | 879 | 906 | 16,700 | 906 |
| 2022-03-25 | 883 | 885 | 872 | 875 | 4,900 | 875 |
| 2022-03-24 | 881 | 890 | 868 | 883 | 9,700 | 883 |
| 2022-03-23 | 890 | 928 | 873 | 878 | 39,100 | 878 |
| 2022-03-22 | 848 | 854 | 846 | 847 | 5,800 | 847 |
| 2022-03-18 | 846 | 851 | 835 | 846 | 13,900 | 846 |
| 2022-03-17 | 859 | 859 | 834 | 846 | 52,300 | 846 |
| 2022-03-16 | 879 | 900 | 854 | 898 | 15,300 | 898 |
| 2022-03-15 | 875 | 887 | 875 | 879 | 7,000 | 879 |
| 2022-03-14 | 887 | 900 | 887 | 890 | 10,000 | 890 |
| 2022-03-11 | 879 | 887 | 870 | 887 | 2,400 | 887 |
| 2022-03-10 | 887 | 887 | 863 | 879 | 3,500 | 879 |
| 2022-03-09 | 880 | 886 | 864 | 886 | 3,100 | 886 |
| 2022-03-08 | 893 | 893 | 869 | 884 | 6,000 | 884 |
| 2022-03-07 | 865 | 941 | 861 | 894 | 49,100 | 894 |
| 2022-03-04 | 852 | 864 | 852 | 853 | 5,200 | 853 |
| 2022-03-03 | 862 | 863 | 852 | 852 | 500 | 852 |
| 2022-03-02 | 847 | 850 | 847 | 850 | 300 | 850 |
| 2022-03-01 | 853 | 858 | 853 | 858 | 500 | 858 |
| 2022-02-28 | 855 | 855 | 840 | 840 | 3,200 | 840 |
| 2022-02-25 | 840 | 845 | 840 | 845 | 2,100 | 845 |
| 2022-02-24 | 850 | 852 | 817 | 837 | 14,500 | 837 |
| 2022-02-22 | 856 | 867 | 854 | 858 | 3,400 | 858 |
| 2022-02-21 | 840 | 858 | 840 | 855 | 3,600 | 855 |
| 2022-02-18 | 834 | 841 | 830 | 840 | 3,900 | 840 |
| 2022-02-17 | 845 | 845 | 830 | 834 | 7,600 | 834 |
| 2022-02-16 | 846 | 847 | 844 | 844 | 1,000 | 844 |
| 2022-02-15 | 846 | 860 | 846 | 846 | 3,700 | 846 |
| 2022-02-14 | 862 | 863 | 843 | 847 | 9,000 | 847 |
| 2022-02-10 | 875 | 876 | 868 | 869 | 2,300 | 869 |
| 2022-02-09 | 873 | 876 | 864 | 875 | 3,300 | 875 |
| 2022-02-08 | 860 | 870 | 860 | 864 | 2,600 | 864 |
| 2022-02-07 | 855 | 860 | 844 | 860 | 5,300 | 860 |
| 2022-02-04 | 850 | 850 | 844 | 845 | 1,900 | 845 |
| 2022-02-03 | 846 | 851 | 846 | 850 | 2,000 | 850 |
| 2022-02-02 | 845 | 866 | 844 | 846 | 9,200 | 846 |
| 2022-02-01 | 843 | 860 | 836 | 843 | 8,500 | 843 |
| 2022-01-31 | 841 | 845 | 825 | 843 | 4,400 | 843 |
| 2022-01-28 | 840 | 850 | 829 | 840 | 11,700 | 840 |
| 2022-01-27 | 846 | 848 | 843 | 844 | 8,800 | 844 |
| 2022-01-26 | 846 | 854 | 845 | 845 | 12,700 | 845 |
| 2022-01-25 | 859 | 859 | 845 | 845 | 19,800 | 845 |
| 2022-01-24 | 847 | 854 | 845 | 852 | 8,800 | 852 |
| 2022-01-21 | 844 | 852 | 844 | 846 | 5,000 | 846 |
| 2022-01-20 | 863 | 864 | 840 | 850 | 20,400 | 850 |
| 2022-01-19 | 877 | 879 | 859 | 864 | 34,500 | 864 |
| 2022-01-18 | 885 | 898 | 884 | 884 | 8,300 | 884 |
| 2022-01-17 | 888 | 898 | 873 | 890 | 10,900 | 890 |
| 2022-01-14 | 877 | 879 | 875 | 875 | 11,300 | 875 |
| 2022-01-13 | 877 | 888 | 873 | 883 | 8,700 | 883 |
| 2022-01-12 | 878 | 890 | 876 | 877 | 13,100 | 877 |
| 2022-01-11 | 869 | 880 | 867 | 878 | 4,600 | 878 |
| 2022-01-07 | 874 | 879 | 871 | 872 | 11,800 | 872 |
| 2022-01-06 | 878 | 880 | 872 | 879 | 6,500 | 879 |
| 2022-01-05 | 880 | 890 | 880 | 881 | 7,400 | 881 |
| 2022-01-04 | 888 | 890 | 869 | 883 | 15,000 | 883 |
分割・併合履歴 ： なし
