1. HOME >
  2. 株価時系列 >
  3. 9275 >
  4. 2020年

9275 (株)ナルミヤ・インターナショナル の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3079279276478214,000782
2020-12-2974679274677735,000777
2020-12-2879979974075765,100757
2020-12-2576580075580048,800800
2020-12-2469476269475899,900758
2020-12-23682709658694155,400694
2020-12-22719719677687103,900687
2020-12-2172473470371955,100719
2020-12-1872473072172418,700724
2020-12-1773774972372634,600726
2020-12-1674476172674020,900740
2020-12-1572880272874498,300744
2020-12-1473574273073112,400731
2020-12-1171974071672936,300729
2020-12-1073373671371316,300713
2020-12-0973974673373814,300738
2020-12-0871174271173919,400739
2020-12-0773874371672129,500721
2020-12-0474975873674530,800745
2020-12-0373576372975629,000756
2020-12-0273874973573925,400739
2020-12-0174775973774015,100740
2020-11-3076876872175143,600751
2020-11-2776077976076817,800768
2020-11-2676977876076719,300767
2020-11-2574178272777962,000779
2020-11-2473575973575666,400756
2020-11-2074874872372620,000726
2020-11-1975576272173663,100736
2020-11-1879780776176747,500767
2020-11-1783683877478673,300786
2020-11-1684586782182823,700828
2020-11-1386786983484528,500845
2020-11-1284589283487058,700870
2020-11-1181084581084553,900845
2020-11-1082483680281045,100810
2020-11-0979582979581048,100810
2020-11-0680981278078555,900785
2020-11-05811850810814102,500814
2020-11-0480580777378261,800782
2020-11-0278382777880553,400805
2020-10-3077279375979142,900791
2020-10-2978480477178344,400783
2020-10-2881182879480462,100804
2020-10-2778081877981876,200818
2020-10-26775815767790106,000790
2020-10-23745785730760108,500760
2020-10-2270876069774983,600749
2020-10-2169571569571228,600712
2020-10-2071371369169520,400695
2020-10-1967071466571433,100714
2020-10-1667967963567845,000678
2020-10-1570070867568028,500680
2020-10-1469271468970137,100701
2020-10-1371471669169135,200691
2020-10-12665725643725113,100725
2020-10-0969370465667282,400672
2020-10-08730730691706100,200706
2020-10-07806806697735365,000735
2020-10-06657741657741294,300741
2020-10-0560465060464197,500641
2020-10-0258360357959144,000591
2020-09-3059160858058625,200586
2020-09-2959661259459517,500595
2020-09-2859160758660634,200606
2020-09-2557058456458454,700584
2020-09-2458258256256235,400562
2020-09-2359659658158217,500582
2020-09-1859159657859620,100596
2020-09-1758858857558115,000581
2020-09-1660060458559412,000594
2020-09-1558559957159930,500599
2020-09-1459160257358527,800585
2020-09-1157358156158115,200581
2020-09-1057558356456634,000566
2020-09-0957858757257437,700574
2020-09-0857060056759129,500591
2020-09-0756057155157038,000570
2020-09-0457058055656141,600561
2020-09-0362662658159025,400590
2020-09-0260261159560615,800606
2020-09-0162362360260410,300604
2020-08-3161462159960319,800603
2020-08-2862863959261632,900616
2020-08-2761062960662926,400629
2020-08-2661261360060323,200603
2020-08-2559862159159234,600592
2020-08-2459059758059737,300597
2020-08-2159459758659013,400590
2020-08-2059959957558487,700584
2020-08-1958759757759117,000591
2020-08-1858758956858527,600585
2020-08-1758959657959368,900593
2020-08-1458959658358924,200589
2020-08-1359459457458745,300587
2020-08-1259860158359116,900591
2020-08-1158459858159823,900598
2020-08-0756659055858424,200584
2020-08-0656957855255540,200555
2020-08-0556056954456828,500568
2020-08-0454857454457424,000574
2020-08-0353855053254415,700544
2020-07-3154954952053837,900538
2020-07-3054455953355927,500559
2020-07-2956056353954648,000546
2020-07-2858358356056021,300560
2020-07-2760160156456550,900565
2020-07-2258460858160728,100607
2020-07-2158258856358441,700584
2020-07-2060960958158944,200589
2020-07-17570625566619131,400619
2020-07-1656757555155620,500556
2020-07-1556956955756516,300565
2020-07-1457057055555924,100559
2020-07-1355958155757048,200570
2020-07-1056957355056548,200565
2020-07-0962062157658966,200589
2020-07-0862963360460553,300605
2020-07-0765966363463826,000638
2020-07-0663366061666035,500660
2020-07-0369369862863184,700631
2020-07-0267968966168948,300689
2020-07-0167869066166621,500666
2020-06-3067669467268126,900681
2020-06-2970170365567657,400676
2020-06-2668270166270145,400701
2020-06-2568168666867723,100677
2020-06-2468170167570029,900700
2020-06-2366168766167329,900673
2020-06-2268168165766017,300660
2020-06-1968568566967216,600672
2020-06-1868769066368519,300685
2020-06-1770870868370211,800702
2020-06-1666170866170829,300708
2020-06-1570070064865221,400652
2020-06-1270570867069639,400696
2020-06-1173673667772051,100720
2020-06-1072675071375029,200750
2020-06-0975775772073828,900738
2020-06-0876076973774241,400742
2020-06-0577377574776226,400762
2020-06-0477079076076830,500768
2020-06-0379579775777322,800773
2020-06-0277978473476540,800765
2020-06-0179080175377648,600776
2020-05-29823829761785117,800785
2020-05-28710793704793101,600793
2020-05-2772372367269364,700693
2020-05-2669070065268993,400689
2020-05-2558363757663457,100634
2020-05-2259459457257222,200572
2020-05-2160060058458818,500588
2020-05-2058759957559623,900596
2020-05-1960560558259716,400597
2020-05-1858458556158539,300585
2020-05-1560061157459429,200594
2020-05-1461261260060019,700600
2020-05-1361062160060927,300609
2020-05-1264264960161786,500617
2020-05-1161065360565247,200652
2020-05-0858060857559040,400590
2020-05-0756257155657021,500570
2020-05-0156556955055227,600552
2020-04-30525575519575116,100575
2020-04-28519528505510128,800510
2020-04-2753953950551039,000510
2020-04-2453754051051922,500519
2020-04-2352952951251829,400518
2020-04-2256556551252925,700529
2020-04-2156557654255533,700555
2020-04-2054856453356444,000564
2020-04-1752655252054148,800541
2020-04-1651953350152834,100528
2020-04-1552553452052025,900520
2020-04-1453053852052430,600524
2020-04-1356356751652045,600520
2020-04-1055856452954928,200549
2020-04-0955956254054529,000545
2020-04-0852053849753323,600533
2020-04-0755456051552030,300520
2020-04-0651152549351434,900514
2020-04-0354855049049859,200498
2020-04-0253755153054322,300543
2020-04-0154956854555120,400551
2020-03-3155158055155440,700554
2020-03-3057758554154841,800548
2020-03-2758561757561747,400617
2020-03-2659559556757543,800575
2020-03-2558059154459052,800590
2020-03-2450054350052848,000528
2020-03-2353153948350153,400501
2020-03-1953853850050133,300501
2020-03-1863063553353655,100536
2020-03-1755862153161771,200617
2020-03-1663863857357360,000573
2020-03-1361462759561867,100618
2020-03-1270571667368444,200684
2020-03-1176678172273240,400732
2020-03-1073778471078145,500781
2020-03-0979381075075035,300750
2020-03-0689789784384441,600844
2020-03-0593593790592128,600921
2020-03-0491694391093114,300931
2020-03-031,0091,00993193120,500931
2020-03-0290698490696453,600964
2020-02-2894095592693038,000930
2020-02-271,0321,03495599390,700993
2020-02-261,0911,0911,0531,06640,5001,066
2020-02-251,1131,1281,1041,10729,7001,107
2020-02-211,1601,1891,1601,1718,3001,171
2020-02-201,1701,1981,1651,16511,1001,165
2020-02-191,1631,1811,1561,16916,6001,169
2020-02-181,1901,1901,1431,16318,8001,163
2020-02-171,2121,2121,1901,19017,4001,190
2020-02-141,2781,2781,2221,22813,0001,228
2020-02-131,2711,2711,2361,2489,6001,248
2020-02-121,2581,2861,2491,26234,1001,262
2020-02-101,2201,2411,2091,24112,4001,241
2020-02-071,2351,2351,2041,22321,0001,223
2020-02-061,2601,2651,2301,23633,3001,236
2020-02-051,2161,2381,2131,23317,5001,233
2020-02-041,2191,2201,2021,21626,6001,216
2020-02-031,2131,2371,2021,21919,0001,219
2020-01-311,2101,2391,2101,23937,2001,239
2020-01-301,2561,2561,2041,21146,3001,211
2020-01-291,2751,2931,2261,22657,7001,226
2020-01-281,2641,2821,2401,28230,3001,282
2020-01-271,2821,3131,2601,26837,9001,268
2020-01-241,3061,3151,2711,27857,9001,278
2020-01-231,3321,3321,3041,30417,4001,304
2020-01-221,3301,3381,3241,33213,1001,332
2020-01-211,3141,3371,3101,33428,1001,334
2020-01-201,3581,3581,3011,30519,8001,305
2020-01-171,3621,3701,3171,33637,6001,336
2020-01-161,3821,3821,3561,36114,6001,361
2020-01-151,3501,3821,3011,38244,1001,382
2020-01-141,3751,3751,3481,35433,2001,354
2020-01-101,3781,3921,3521,37523,0001,375
2020-01-091,4081,4291,3751,37817,4001,378
2020-01-081,4321,4321,3851,41223,9001,412
2020-01-071,4161,4431,4161,43530,8001,435
2020-01-061,4011,4241,3981,41825,6001,418

分割・併合履歴 ： なし