9275 (株)ナルミヤ・インターナショナル の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 1,043 | 1,067 | 1,036 | 1,045 | 22,700 | 1,045 |
| 2018-12-27 | 1,055 | 1,063 | 1,022 | 1,050 | 31,700 | 1,050 |
| 2018-12-26 | 1,000 | 1,039 | 1,000 | 1,011 | 34,000 | 1,011 |
| 2018-12-25 | 985 | 1,000 | 966 | 970 | 125,400 | 970 |
| 2018-12-21 | 970 | 1,009 | 970 | 1,000 | 77,200 | 1,000 |
| 2018-12-20 | 1,000 | 1,010 | 967 | 1,000 | 80,000 | 1,000 |
| 2018-12-19 | 1,024 | 1,033 | 1,011 | 1,016 | 22,000 | 1,016 |
| 2018-12-18 | 1,042 | 1,049 | 1,020 | 1,020 | 66,300 | 1,020 |
| 2018-12-17 | 1,106 | 1,106 | 1,070 | 1,072 | 27,500 | 1,072 |
| 2018-12-14 | 1,139 | 1,162 | 1,100 | 1,111 | 20,700 | 1,111 |
| 2018-12-13 | 1,102 | 1,142 | 1,101 | 1,138 | 20,300 | 1,138 |
| 2018-12-12 | 1,084 | 1,109 | 1,082 | 1,099 | 23,000 | 1,099 |
| 2018-12-11 | 1,111 | 1,118 | 1,050 | 1,061 | 72,500 | 1,061 |
| 2018-12-10 | 1,134 | 1,142 | 1,104 | 1,130 | 32,800 | 1,130 |
| 2018-12-07 | 1,167 | 1,170 | 1,141 | 1,146 | 28,200 | 1,146 |
| 2018-12-06 | 1,178 | 1,181 | 1,151 | 1,167 | 41,800 | 1,167 |
| 2018-12-05 | 1,172 | 1,195 | 1,163 | 1,181 | 50,900 | 1,181 |
| 2018-12-04 | 1,181 | 1,199 | 1,173 | 1,185 | 43,000 | 1,185 |
| 2018-12-03 | 1,187 | 1,194 | 1,171 | 1,177 | 34,000 | 1,177 |
| 2018-11-30 | 1,178 | 1,231 | 1,170 | 1,170 | 60,800 | 1,170 |
| 2018-11-29 | 1,211 | 1,223 | 1,165 | 1,185 | 79,000 | 1,185 |
| 2018-11-28 | 1,215 | 1,217 | 1,182 | 1,205 | 62,000 | 1,205 |
| 2018-11-27 | 1,172 | 1,205 | 1,151 | 1,200 | 99,500 | 1,200 |
| 2018-11-26 | 1,079 | 1,147 | 1,070 | 1,142 | 43,900 | 1,142 |
| 2018-11-22 | 1,071 | 1,084 | 1,050 | 1,055 | 14,900 | 1,055 |
| 2018-11-21 | 1,060 | 1,062 | 1,043 | 1,045 | 13,900 | 1,045 |
| 2018-11-20 | 1,058 | 1,085 | 1,042 | 1,062 | 17,200 | 1,062 |
| 2018-11-19 | 1,023 | 1,084 | 1,023 | 1,063 | 22,600 | 1,063 |
| 2018-11-16 | 1,031 | 1,035 | 1,019 | 1,022 | 50,400 | 1,022 |
| 2018-11-15 | 1,070 | 1,075 | 1,040 | 1,043 | 45,600 | 1,043 |
| 2018-11-14 | 1,106 | 1,109 | 1,075 | 1,091 | 47,100 | 1,091 |
| 2018-11-13 | 1,155 | 1,160 | 1,050 | 1,112 | 59,200 | 1,112 |
| 2018-11-12 | 1,170 | 1,171 | 1,159 | 1,161 | 10,300 | 1,161 |
| 2018-11-09 | 1,160 | 1,186 | 1,160 | 1,170 | 29,500 | 1,170 |
| 2018-11-08 | 1,195 | 1,202 | 1,167 | 1,168 | 50,800 | 1,168 |
| 2018-11-07 | 1,194 | 1,194 | 1,165 | 1,187 | 62,900 | 1,187 |
| 2018-11-06 | 1,213 | 1,230 | 1,197 | 1,197 | 13,200 | 1,197 |
| 2018-11-05 | 1,183 | 1,213 | 1,182 | 1,213 | 24,100 | 1,213 |
| 2018-11-02 | 1,184 | 1,197 | 1,181 | 1,194 | 24,700 | 1,194 |
| 2018-11-01 | 1,184 | 1,200 | 1,182 | 1,184 | 33,400 | 1,184 |
| 2018-10-31 | 1,218 | 1,218 | 1,181 | 1,189 | 42,700 | 1,189 |
| 2018-10-30 | 1,225 | 1,235 | 1,188 | 1,188 | 52,700 | 1,188 |
| 2018-10-29 | 1,200 | 1,209 | 1,188 | 1,201 | 19,800 | 1,201 |
| 2018-10-26 | 1,249 | 1,249 | 1,192 | 1,200 | 34,500 | 1,200 |
| 2018-10-25 | 1,235 | 1,241 | 1,221 | 1,223 | 42,200 | 1,223 |
| 2018-10-24 | 1,244 | 1,256 | 1,233 | 1,255 | 27,400 | 1,255 |
| 2018-10-23 | 1,241 | 1,247 | 1,232 | 1,240 | 10,100 | 1,240 |
| 2018-10-22 | 1,240 | 1,249 | 1,225 | 1,241 | 12,900 | 1,241 |
| 2018-10-19 | 1,226 | 1,238 | 1,225 | 1,233 | 16,100 | 1,233 |
| 2018-10-18 | 1,253 | 1,261 | 1,237 | 1,238 | 27,700 | 1,238 |
| 2018-10-17 | 1,282 | 1,284 | 1,250 | 1,256 | 25,800 | 1,256 |
| 2018-10-16 | 1,290 | 1,290 | 1,256 | 1,262 | 17,400 | 1,262 |
| 2018-10-15 | 1,265 | 1,274 | 1,260 | 1,260 | 39,400 | 1,260 |
| 2018-10-12 | 1,277 | 1,277 | 1,254 | 1,266 | 23,800 | 1,266 |
| 2018-10-11 | 1,250 | 1,280 | 1,221 | 1,274 | 82,300 | 1,274 |
| 2018-10-10 | 1,256 | 1,314 | 1,238 | 1,314 | 252,100 | 1,314 |
| 2018-10-09 | 1,428 | 1,430 | 1,385 | 1,385 | 63,700 | 1,385 |
| 2018-10-05 | 1,438 | 1,460 | 1,406 | 1,425 | 70,100 | 1,425 |
| 2018-10-04 | 1,489 | 1,510 | 1,435 | 1,460 | 125,400 | 1,460 |
| 2018-10-03 | 1,424 | 1,483 | 1,408 | 1,466 | 173,800 | 1,466 |
| 2018-10-02 | 1,343 | 1,439 | 1,343 | 1,407 | 254,300 | 1,407 |
| 2018-10-01 | 1,336 | 1,348 | 1,323 | 1,325 | 75,300 | 1,325 |
| 2018-09-28 | 1,358 | 1,362 | 1,343 | 1,343 | 69,100 | 1,343 |
| 2018-09-27 | 1,370 | 1,375 | 1,356 | 1,361 | 57,100 | 1,361 |
| 2018-09-26 | 1,375 | 1,379 | 1,369 | 1,370 | 32,400 | 1,370 |
| 2018-09-25 | 1,386 | 1,386 | 1,368 | 1,373 | 46,700 | 1,373 |
| 2018-09-21 | 1,390 | 1,392 | 1,380 | 1,386 | 25,500 | 1,386 |
| 2018-09-20 | 1,396 | 1,400 | 1,381 | 1,386 | 34,400 | 1,386 |
| 2018-09-19 | 1,391 | 1,405 | 1,391 | 1,396 | 43,500 | 1,396 |
| 2018-09-18 | 1,370 | 1,408 | 1,370 | 1,387 | 47,500 | 1,387 |
| 2018-09-14 | 1,388 | 1,391 | 1,368 | 1,371 | 63,700 | 1,371 |
| 2018-09-13 | 1,401 | 1,405 | 1,325 | 1,390 | 168,100 | 1,390 |
| 2018-09-12 | 1,440 | 1,446 | 1,405 | 1,408 | 92,100 | 1,408 |
| 2018-09-11 | 1,438 | 1,470 | 1,430 | 1,437 | 110,200 | 1,437 |
| 2018-09-10 | 1,430 | 1,475 | 1,415 | 1,459 | 227,200 | 1,459 |
| 2018-09-07 | 1,434 | 1,470 | 1,407 | 1,407 | 553,400 | 1,407 |
| 2018-09-06 | 1,501 | 1,539 | 1,485 | 1,494 | 1,685,600 | 1,494 |
分割・併合履歴 ： なし
