1. HOME >
  2. 株価時系列 >
  3. 9275 >
  4. 2019年

9275 (株)ナルミヤ・インターナショナル の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3931,4061,3901,40532,8001,405
2019-12-271,3681,3931,3681,39310,1001,393
2019-12-261,3461,3681,3461,36826,5001,368
2019-12-251,3391,3651,3341,35119,3001,351
2019-12-241,3341,3631,3171,35828,6001,358
2019-12-231,4001,4001,3461,34829,0001,348
2019-12-201,3901,4051,3841,40171,7001,401
2019-12-191,3631,3961,3631,38575,5001,385
2019-12-181,3341,3651,3321,36341,4001,363
2019-12-171,3381,3421,3121,33514,3001,335
2019-12-161,3331,3471,3271,34314,8001,343
2019-12-131,3281,3431,3221,33335,0001,333
2019-12-121,3151,3231,3041,31115,9001,311
2019-12-111,3171,3251,3111,31711,8001,317
2019-12-101,3261,3321,3181,32431,5001,324
2019-12-091,2881,3181,2811,31027,7001,310
2019-12-061,2651,2871,2621,28722,6001,287
2019-12-051,2631,2651,2431,26115,0001,261
2019-12-041,2761,2851,2611,26115,8001,261
2019-12-031,2291,2691,2261,26625,9001,266
2019-12-021,2631,2731,2421,24418,0001,244
2019-11-291,2791,2911,2521,26317,4001,263
2019-11-281,2921,2921,2591,27923,2001,279
2019-11-271,2831,2991,2811,29418,4001,294
2019-11-261,3301,3301,2821,28222,8001,282
2019-11-251,3241,3291,3001,32539,0001,325
2019-11-221,3551,3721,3261,32719,9001,327
2019-11-211,3701,3751,2951,35754,5001,357
2019-11-201,3471,3811,3341,38134,4001,381
2019-11-191,3471,3661,3311,36120,1001,361
2019-11-181,3351,3571,3221,35030,0001,350
2019-11-151,3021,3491,2961,34925,7001,349
2019-11-141,3031,3241,2921,30228,6001,302
2019-11-131,3121,3181,2881,29922,1001,299
2019-11-121,2791,3121,2781,30225,1001,302
2019-11-111,2671,2771,2661,27213,8001,272
2019-11-081,2351,2591,2321,25517,9001,255
2019-11-071,2241,2261,2021,22420,7001,224
2019-11-061,2131,2371,2041,23130,7001,231
2019-11-051,2001,2121,1731,21179,6001,211
2019-11-011,1951,2631,1951,20448,4001,204
2019-10-311,1791,2311,1631,225265,3001,225
2019-10-301,2561,2821,2391,239207,3001,239
2019-10-291,2651,2861,2401,25667,8001,256
2019-10-281,2601,2831,2501,26149,7001,261
2019-10-251,2241,2721,2161,25735,5001,257
2019-10-241,2451,2641,2291,23449,2001,234
2019-10-231,2801,2801,2501,25439,3001,254
2019-10-211,2821,2851,2771,2806,3001,280
2019-10-181,2781,2991,2761,28921,7001,289
2019-10-171,2771,2821,2581,27410,8001,274
2019-10-161,2821,3101,2721,27425,2001,274
2019-10-151,2651,2781,2411,27044,4001,270
2019-10-111,2741,2781,2411,27065,1001,270
2019-10-101,3231,3231,2781,30428,3001,304
2019-10-091,3361,3451,3101,31028,0001,310
2019-10-081,3881,3881,3431,35835,5001,358
2019-10-071,3901,4291,3751,37568,8001,375
2019-10-041,3891,3931,3761,38928,1001,389
2019-10-031,3611,3991,3601,37766,0001,377
2019-10-021,3501,3741,3291,36139,1001,361
2019-10-011,3511,3761,3421,36235,8001,362
2019-09-301,3471,3531,3011,35140,9001,351
2019-09-271,2961,3401,2931,33073,5001,330
2019-09-261,2881,3061,2681,29450,9001,294
2019-09-251,2401,2901,2301,28554,7001,285
2019-09-241,2201,2431,2101,23866,5001,238
2019-09-201,2011,2181,1841,21836,1001,218
2019-09-191,1921,2101,1851,19641,6001,196
2019-09-181,2371,2371,1751,19267,8001,192
2019-09-171,2341,2451,2171,23129,9001,231
2019-09-131,2421,2421,2111,21825,9001,218
2019-09-121,2401,2421,2131,21329,4001,213
2019-09-111,2331,2331,2061,22234,5001,222
2019-09-101,2051,2361,2041,21241,4001,212
2019-09-091,1911,2171,1801,20947,2001,209
2019-09-061,1921,2681,1851,20098,6001,200
2019-09-051,2071,2311,1881,20959,4001,209
2019-09-041,2421,2531,1991,205113,7001,205
2019-09-031,2531,2691,2401,25453,0001,254
2019-09-021,2801,2811,2151,250223,3001,250
2019-08-301,1261,1621,1261,15221,9001,152
2019-08-291,1191,1211,1041,11513,3001,115
2019-08-281,1271,1391,1001,10819,2001,108
2019-08-271,1211,1441,1211,14014,7001,140
2019-08-261,1211,1211,1051,11515,3001,115
2019-08-231,1231,1391,1031,12024,2001,120
2019-08-221,1351,1441,1231,12426,1001,124
2019-08-211,1271,1421,1181,12511,4001,125
2019-08-201,1101,1431,1081,14315,8001,143
2019-08-191,0721,1151,0721,1098,6001,109
2019-08-161,0761,0771,0621,07510,6001,075
2019-08-151,0811,0851,0571,07621,5001,076
2019-08-141,0961,1051,0801,10423,0001,104
2019-08-131,1031,1061,0881,10612,9001,106
2019-08-091,1091,1121,0991,10411,5001,104
2019-08-081,1071,1211,0941,10922,5001,109
2019-08-071,1351,1361,1021,1078,8001,107
2019-08-061,0861,1381,0801,13025,6001,130
2019-08-051,1501,1501,0861,12655,5001,126
2019-08-021,1631,1691,1391,15113,2001,151
2019-08-011,1841,1851,1631,16710,4001,167
2019-07-311,1861,1861,1751,18312,5001,183
2019-07-301,1971,2001,1801,18620,7001,186
2019-07-291,2191,2191,1981,19913,9001,199
2019-07-261,2301,2301,1991,21622,4001,216
2019-07-251,2241,2301,2111,2238,8001,223
2019-07-241,2351,2441,2141,22213,3001,222
2019-07-231,2301,2451,2301,2357,5001,235
2019-07-221,2471,2471,2251,2268,9001,226
2019-07-191,2151,2541,2151,24731,2001,247
2019-07-181,2611,2701,2251,24535,2001,245
2019-07-171,2881,2951,2491,26567,5001,265
2019-07-161,3911,4121,2841,29479,7001,294
2019-07-121,4121,4361,4121,42034,6001,420
2019-07-111,4131,4341,3651,42276,5001,422
2019-07-101,3961,4301,3951,41356,3001,413
2019-07-091,4061,4311,3921,41111,0001,411
2019-07-081,3911,4361,3901,41646,2001,416
2019-07-051,3981,4151,3841,39134,8001,391
2019-07-041,4081,4081,3761,39834,1001,398
2019-07-031,3801,4181,3581,409133,8001,409
2019-07-021,3411,3601,3221,35211,8001,352
2019-07-011,3331,3771,3331,34125,6001,341
2019-06-281,3041,3271,2991,32613,1001,326
2019-06-271,2921,3161,2911,30413,4001,304
2019-06-261,3131,3181,2861,29316,0001,293
2019-06-251,3131,3171,2801,28719,8001,287
2019-06-241,3001,3301,2951,31312,4001,313
2019-06-211,2941,3091,2811,3026,1001,302
2019-06-201,3271,3271,2921,2966,1001,296
2019-06-191,3031,3291,3021,31212,2001,312
2019-06-181,3031,3241,2931,29910,2001,299
2019-06-171,2881,3231,2881,30310,8001,303
2019-06-141,3111,3351,2801,30226,3001,302
2019-06-131,3591,3591,3071,34131,8001,341
2019-06-121,3651,3801,3361,36340,9001,363
2019-06-111,3321,3831,3321,37651,8001,376
2019-06-101,3001,3841,3001,378123,6001,378
2019-06-071,2501,2971,2501,28944,8001,289
2019-06-061,2121,2941,2121,28093,2001,280
2019-06-051,1821,2151,1811,20947,5001,209
2019-06-041,1921,2201,1801,19638,1001,196
2019-06-031,1891,1961,1441,19235,8001,192
2019-05-311,1981,2211,1681,18833,3001,188
2019-05-301,1651,1961,1371,19641,4001,196
2019-05-291,1711,2071,1671,18644,1001,186
2019-05-281,1801,2091,1801,19649,7001,196
2019-05-271,1701,1791,1551,17214,3001,172
2019-05-241,1461,1801,1351,16325,4001,163
2019-05-231,0971,1751,0941,16569,1001,165
2019-05-221,0801,1271,0801,09733,9001,097
2019-05-211,0901,0901,0571,07117,6001,071
2019-05-201,0751,1061,0631,06527,5001,065
2019-05-171,0461,0941,0261,07874,0001,078
2019-05-161,0971,1131,0411,04842,3001,048
2019-05-151,0441,0891,0301,08922,1001,089
2019-05-141,0441,0471,0221,04117,5001,041
2019-05-131,0471,0731,0371,05911,1001,059
2019-05-101,0501,0871,0411,05222,4001,052
2019-05-091,0981,1081,0261,05049,3001,050
2019-05-081,1001,1071,0541,08532,5001,085
2019-05-071,1351,1391,1151,11719,2001,117
2019-04-261,1681,1681,1351,14016,1001,140
2019-04-251,1461,1711,1331,16518,8001,165
2019-04-241,1431,1621,1321,15232,5001,152
2019-04-231,1471,1481,1311,1389,4001,138
2019-04-221,1381,1661,1311,13423,0001,134
2019-04-191,1671,1741,1571,16510,9001,165
2019-04-181,2261,2261,1471,18060,8001,180
2019-04-171,2491,2521,2201,23719,8001,237
2019-04-161,2791,2851,2321,26023,8001,260
2019-04-151,2161,3081,1851,298102,5001,298
2019-04-121,2861,3191,2801,30535,5001,305
2019-04-111,2681,2911,2681,28612,9001,286
2019-04-101,2461,2781,2461,26918,4001,269
2019-04-091,2891,2891,2521,26611,0001,266
2019-04-081,2701,2941,2651,29449,3001,294
2019-04-051,2651,2771,2421,26621,4001,266
2019-04-041,2661,2891,2611,26424,5001,264
2019-04-031,2551,2891,2001,271111,8001,271
2019-04-021,2731,2731,2211,22519,6001,225
2019-04-011,2691,2731,2391,26718,3001,267
2019-03-291,2271,2701,2181,26532,2001,265
2019-03-281,2041,2111,1871,20617,7001,206
2019-03-271,1801,2141,1801,21118,7001,211
2019-03-261,1731,1971,1651,18120,1001,181
2019-03-251,1651,1761,1501,17320,1001,173
2019-03-221,1591,1981,1491,19027,7001,190
2019-03-201,1481,1771,1361,16230,3001,162
2019-03-191,1801,1801,1421,14431,6001,144
2019-03-181,1901,1951,1631,17929,9001,179
2019-03-151,1591,1931,1561,18040,1001,180
2019-03-141,1251,1551,1241,15225,5001,152
2019-03-131,1351,1431,1101,12525,3001,125
2019-03-121,1451,1551,1361,13618,1001,136
2019-03-111,1371,1441,1361,13923,0001,139
2019-03-081,1611,1611,1341,14332,7001,143
2019-03-071,2081,2081,1811,18130,6001,181
2019-03-061,2181,2391,2061,21235,7001,212
2019-03-051,2581,2591,2031,21145,4001,211
2019-03-041,2841,2901,2411,25153,8001,251
2019-03-011,3081,3101,2661,30167,9001,301
2019-02-281,3231,3291,3091,31942,1001,319
2019-02-271,3551,3551,3041,34346,5001,343
2019-02-261,3201,3571,2851,355123,4001,355
2019-02-251,3901,4161,3901,410109,3001,410
2019-02-221,3721,3781,3611,37862,8001,378
2019-02-211,3641,3871,3601,37055,0001,370
2019-02-201,3831,3851,3551,37652,0001,376
2019-02-191,3471,3981,3471,384100,6001,384
2019-02-181,3121,3441,3121,33558,7001,335
2019-02-151,2831,3001,2751,30052,1001,300
2019-02-141,2661,2891,2601,28352,0001,283
2019-02-131,2651,2701,2521,26229,0001,262
2019-02-121,2581,2641,2551,25813,1001,258
2019-02-081,2551,2581,2411,25530,9001,255
2019-02-071,2601,2681,2541,25926,9001,259
2019-02-061,2681,2751,2431,26434,5001,264
2019-02-051,2401,2571,2401,25625,9001,256
2019-02-041,2361,2481,2261,23419,8001,234
2019-02-011,2201,2331,2161,22216,8001,222
2019-01-311,2401,2401,2101,21920,0001,219
2019-01-301,2331,2761,2271,23029,8001,230
2019-01-291,2291,2311,2221,22717,9001,227
2019-01-281,2241,2301,2191,22820,7001,228
2019-01-251,2011,2111,1991,21012,9001,210
2019-01-241,2031,2081,1931,20016,8001,200
2019-01-231,1931,2101,1901,20114,7001,201
2019-01-221,2201,2201,1911,20423,9001,204
2019-01-211,2461,2551,2131,22138,4001,221
2019-01-181,2531,2571,2431,24922,3001,249
2019-01-171,2701,2711,2451,25317,2001,253
2019-01-161,2801,2901,2411,25762,8001,257
2019-01-151,2121,2801,2001,27085,0001,270
2019-01-111,1941,2151,1901,20544,4001,205
2019-01-101,1851,2021,1661,19331,3001,193
2019-01-091,2001,2061,1811,18530,8001,185
2019-01-081,1511,2151,1511,20491,4001,204
2019-01-071,1981,1991,1481,15173,3001,151
2019-01-041,0291,0791,0151,07331,3001,073

分割・併合履歴 ： なし