のむら産業(7131)の株価時系列情報
のむら産業(7131)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/08/08 | 2,425 | 2,435 | 2,362 | 2,387 | 12,700 |
| 2025/08/07 | 2,356 | 2,400 | 2,342 | 2,400 | 13,000 |
| 2025/08/06 | 2,307 | 2,375 | 2,307 | 2,342 | 13,200 |
| 2025/08/05 | 2,237 | 2,358 | 2,232 | 2,307 | 14,600 |
| 2025/08/04 | 2,181 | 2,217 | 2,180 | 2,217 | 2,300 |
| 2025/08/01 | 2,193 | 2,222 | 2,193 | 2,222 | 1,400 |
| 2025/07/31 | 2,174 | 2,206 | 2,174 | 2,177 | 1,600 |
| 2025/07/30 | 2,131 | 2,176 | 2,130 | 2,164 | 3,000 |
| 2025/07/29 | 2,132 | 2,135 | 2,107 | 2,116 | 3,200 |
| 2025/07/28 | 2,115 | 2,132 | 2,109 | 2,132 | 2,500 |
| 2025/07/25 | 2,094 | 2,120 | 2,087 | 2,115 | 2,900 |
| 2025/07/24 | 2,121 | 2,121 | 2,094 | 2,100 | 4,100 |
| 2025/07/23 | 2,150 | 2,150 | 2,107 | 2,121 | 3,300 |
| 2025/07/22 | 2,160 | 2,160 | 2,100 | 2,103 | 3,100 |
| 2025/07/18 | 2,150 | 2,179 | 2,122 | 2,141 | 2,700 |
| 2025/07/17 | 2,202 | 2,202 | 2,139 | 2,139 | 1,800 |
| 2025/07/16 | 2,205 | 2,216 | 2,189 | 2,216 | 2,600 |
| 2025/07/15 | 2,197 | 2,197 | 2,158 | 2,182 | 2,100 |
| 2025/07/14 | 2,172 | 2,214 | 2,138 | 2,197 | 6,900 |
| 2025/07/11 | 2,179 | 2,225 | 2,167 | 2,172 | 4,100 |
| 2025/07/10 | 2,135 | 2,157 | 2,115 | 2,142 | 3,000 |
| 2025/07/09 | 2,095 | 2,143 | 2,095 | 2,123 | 3,800 |
| 2025/07/08 | 2,101 | 2,101 | 2,076 | 2,089 | 3,900 |
| 2025/07/07 | 2,130 | 2,130 | 2,068 | 2,086 | 5,300 |
| 2025/07/04 | 2,078 | 2,153 | 2,078 | 2,145 | 5,000 |
| 2025/07/03 | 2,086 | 2,092 | 2,058 | 2,058 | 9,100 |
| 2025/07/02 | 2,150 | 2,150 | 2,080 | 2,081 | 9,100 |
| 2025/07/01 | 2,210 | 2,210 | 2,139 | 2,152 | 12,300 |
| 2025/06/30 | 2,280 | 2,280 | 2,210 | 2,210 | 5,200 |
| 2025/06/27 | 2,284 | 2,284 | 2,259 | 2,280 | 1,600 |
| 2025/06/26 | 2,262 | 2,284 | 2,235 | 2,284 | 6,400 |
| 2025/06/25 | 2,271 | 2,280 | 2,241 | 2,255 | 2,500 |
| 2025/06/24 | 2,251 | 2,295 | 2,251 | 2,271 | 2,900 |
| 2025/06/23 | 2,287 | 2,287 | 2,218 | 2,243 | 13,400 |
| 2025/06/20 | 2,359 | 2,359 | 2,270 | 2,295 | 10,500 |
| 2025/06/19 | 2,408 | 2,416 | 2,365 | 2,376 | 5,900 |
| 2025/06/18 | 2,487 | 2,520 | 2,405 | 2,405 | 22,000 |
| 2025/06/17 | 2,461 | 2,550 | 2,450 | 2,486 | 17,200 |
| 2025/06/16 | 2,500 | 2,500 | 2,413 | 2,431 | 18,700 |
| 2025/06/13 | 2,576 | 2,580 | 2,507 | 2,509 | 17,500 |
| 2025/06/12 | 2,488 | 2,574 | 2,488 | 2,560 | 18,700 |
| 2025/06/11 | 2,451 | 2,451 | 2,404 | 2,438 | 4,700 |
| 2025/06/10 | 2,440 | 2,452 | 2,381 | 2,452 | 6,900 |
| 2025/06/09 | 2,527 | 2,546 | 2,414 | 2,439 | 14,200 |
| 2025/06/06 | 2,355 | 2,484 | 2,353 | 2,477 | 17,500 |
| 2025/06/05 | 2,315 | 2,394 | 2,293 | 2,327 | 13,700 |
| 2025/06/04 | 2,360 | 2,751 | 2,239 | 2,326 | 132,200 |
| 2025/06/03 | 2,446 | 2,446 | 2,305 | 2,360 | 9,300 |
| 2025/06/02 | 2,440 | 2,468 | 2,411 | 2,415 | 7,900 |
| 2025/05/30 | 2,255 | 2,492 | 2,236 | 2,395 | 32,000 |
| 2025/05/29 | 2,578 | 2,592 | 2,253 | 2,305 | 33,100 |
| 2025/05/28 | 2,570 | 2,849 | 2,542 | 2,581 | 99,000 |
| 2025/05/27 | 2,256 | 2,499 | 2,240 | 2,420 | 26,700 |
| 2025/05/26 | 2,234 | 2,263 | 2,211 | 2,226 | 11,600 |
| 2025/05/23 | 2,228 | 2,256 | 2,200 | 2,200 | 21,300 |
| 2025/05/22 | 2,150 | 2,279 | 2,135 | 2,241 | 24,300 |
| 2025/05/21 | 2,050 | 2,135 | 2,050 | 2,135 | 9,200 |
| 2025/05/20 | 2,047 | 2,080 | 2,047 | 2,049 | 3,500 |
| 2025/05/19 | 2,030 | 2,047 | 2,011 | 2,046 | 3,000 |
| 2025/05/16 | 2,010 | 2,285 | 1,999 | 2,010 | 100,400 |
| 2025/05/15 | 2,016 | 2,017 | 2,001 | 2,007 | 1,300 |
| 2025/05/14 | 2,041 | 2,066 | 2,020 | 2,030 | 2,500 |
| 2025/05/13 | 2,033 | 2,042 | 2,033 | 2,041 | 800 |
| 2025/05/12 | 2,066 | 2,066 | 2,025 | 2,030 | 3,000 |
| 2025/05/09 | 2,068 | 2,068 | 2,024 | 2,035 | 2,700 |
| 2025/05/08 | 2,035 | 2,070 | 2,030 | 2,051 | 1,600 |
| 2025/05/07 | 2,009 | 2,037 | 2,002 | 2,037 | 1,900 |
| 2025/05/02 | 2,077 | 2,077 | 2,019 | 2,024 | 5,000 |
| 2025/05/01 | 2,140 | 2,140 | 2,009 | 2,077 | 9,300 |
| 2025/04/30 | 2,045 | 2,060 | 2,043 | 2,060 | 3,300 |
| 2025/04/28 | 2,022 | 2,025 | 1,979 | 2,025 | 7,400 |
| 2025/04/25 | 2,019 | 2,026 | 1,953 | 1,986 | 5,100 |
| 2025/04/24 | 1,923 | 2,019 | 1,923 | 2,019 | 4,000 |
| 2025/04/23 | 2,001 | 2,011 | 1,907 | 1,930 | 7,000 |
| 2025/04/22 | 2,060 | 2,435 | 1,952 | 2,002 | 139,100 |
| 2025/04/21 | 1,963 | 2,028 | 1,963 | 2,028 | 6,300 |
| 2025/04/18 | 1,953 | 1,965 | 1,953 | 1,963 | 2,500 |
| 2025/04/17 | 1,963 | 1,963 | 1,935 | 1,963 | 1,100 |
| 2025/04/16 | 1,875 | 1,993 | 1,875 | 1,976 | 20,600 |
| 2025/04/15 | 1,842 | 1,867 | 1,802 | 1,867 | 2,100 |
| 2025/04/14 | 1,842 | 1,850 | 1,798 | 1,842 | 3,700 |
| 2025/04/11 | 1,803 | 1,839 | 1,803 | 1,839 | 3,300 |
| 2025/04/10 | 1,800 | 1,844 | 1,800 | 1,844 | 1,300 |
| 2025/04/09 | 1,791 | 1,798 | 1,750 | 1,750 | 800 |
| 2025/04/08 | 1,740 | 1,800 | 1,740 | 1,800 | 3,600 |
| 2025/04/07 | 1,666 | 1,700 | 1,638 | 1,700 | 10,700 |
| 2025/04/04 | 1,800 | 1,838 | 1,660 | 1,746 | 14,000 |
| 2025/04/03 | 1,874 | 1,874 | 1,840 | 1,840 | 2,300 |
| 2025/04/02 | 1,883 | 1,888 | 1,882 | 1,888 | 600 |
| 2025/04/01 | 1,899 | 1,939 | 1,894 | 1,894 | 1,200 |
| 2025/03/31 | 1,900 | 1,908 | 1,857 | 1,908 | 1,300 |
| 2025/03/28 | 1,901 | 1,901 | 1,901 | 1,901 | 800 |
| 2025/03/27 | 1,900 | 1,906 | 1,900 | 1,906 | 1,300 |
| 2025/03/26 | 1,936 | 1,936 | 1,900 | 1,900 | 1,400 |
| 2025/03/25 | 1,953 | 1,965 | 1,889 | 1,965 | 2,400 |
| 2025/03/24 | 1,919 | 1,953 | 1,919 | 1,953 | 1,300 |
| 2025/03/21 | 1,910 | 1,910 | 1,881 | 1,904 | 1,200 |
| 2025/03/19 | 1,870 | 1,906 | 1,805 | 1,906 | 2,600 |
| 2025/03/18 | 1,891 | 1,925 | 1,871 | 1,871 | 2,600 |
| 2025/03/17 | 1,972 | 1,972 | 1,881 | 1,893 | 12,000 |
| 2025/03/14 | 1,953 | 1,988 | 1,952 | 1,952 | 4,000 |
| 2025/03/13 | 1,984 | 1,984 | 1,949 | 1,963 | 1,300 |
| 2025/03/12 | 1,983 | 1,983 | 1,946 | 1,972 | 2,300 |
| 2025/03/11 | 1,910 | 1,947 | 1,910 | 1,943 | 2,900 |
| 2025/03/10 | 1,910 | 1,910 | 1,910 | 1,910 | 200 |
| 2025/03/07 | 1,896 | 1,909 | 1,896 | 1,909 | 1,700 |
| 2025/03/06 | 1,894 | 1,920 | 1,894 | 1,920 | 2,200 |
| 2025/03/05 | 1,880 | 1,900 | 1,879 | 1,900 | 1,000 |
| 2025/03/04 | 1,885 | 1,887 | 1,885 | 1,885 | 2,000 |
| 2025/03/03 | 1,897 | 1,898 | 1,896 | 1,898 | 2,000 |
| 2025/02/28 | 1,899 | 1,899 | 1,861 | 1,878 | 1,900 |
| 2025/02/27 | 1,882 | 1,893 | 1,879 | 1,879 | 2,400 |
| 2025/02/26 | 1,880 | 1,882 | 1,880 | 1,880 | 700 |
| 2025/02/25 | 1,902 | 1,902 | 1,880 | 1,880 | 2,200 |
| 2025/02/21 | 1,882 | 1,904 | 1,868 | 1,873 | 1,800 |
| 2025/02/20 | 1,880 | 1,899 | 1,880 | 1,881 | 1,300 |
| 2025/02/19 | 1,870 | 1,898 | 1,870 | 1,880 | 1,200 |
| 2025/02/18 | 1,892 | 1,909 | 1,867 | 1,869 | 1,500 |
| 2025/02/17 | 1,910 | 1,910 | 1,895 | 1,908 | 1,500 |
| 2025/02/14 | 1,878 | 1,900 | 1,877 | 1,899 | 2,700 |
| 2025/02/13 | 1,876 | 1,878 | 1,819 | 1,878 | 2,400 |
| 2025/02/12 | 1,810 | 1,869 | 1,802 | 1,869 | 4,500 |
| 2025/02/10 | 1,800 | 1,813 | 1,800 | 1,806 | 2,300 |
| 2025/02/07 | 1,821 | 1,821 | 1,800 | 1,800 | 600 |
| 2025/02/06 | 1,815 | 1,815 | 1,784 | 1,784 | 1,700 |
| 2025/02/05 | 1,810 | 1,814 | 1,800 | 1,800 | 400 |
| 2025/02/04 | 1,789 | 1,798 | 1,771 | 1,798 | 1,300 |
| 2025/02/03 | 1,810 | 1,810 | 1,800 | 1,800 | 1,500 |
| 2025/01/31 | 1,832 | 1,832 | 1,792 | 1,809 | 1,300 |
| 2025/01/30 | 1,791 | 1,823 | 1,791 | 1,823 | 400 |
| 2025/01/29 | 1,794 | 1,830 | 1,791 | 1,791 | 2,300 |
| 2025/01/28 | 1,774 | 1,814 | 1,767 | 1,814 | 1,100 |
| 2025/01/27 | 1,754 | 1,810 | 1,754 | 1,767 | 5,800 |
| 2025/01/24 | 1,758 | 1,758 | 1,751 | 1,754 | 900 |
| 2025/01/23 | 1,748 | 1,763 | 1,735 | 1,757 | 800 |
| 2025/01/22 | 1,751 | 1,753 | 1,737 | 1,737 | 700 |
| 2025/01/21 | 1,759 | 1,759 | 1,745 | 1,745 | 1,600 |
| 2025/01/20 | 1,735 | 1,752 | 1,730 | 1,738 | 2,100 |
| 2025/01/17 | 1,740 | 1,753 | 1,713 | 1,720 | 1,100 |
| 2025/01/16 | 1,745 | 1,759 | 1,719 | 1,752 | 1,500 |
| 2025/01/15 | 1,720 | 1,720 | 1,720 | 1,720 | 400 |
| 2025/01/14 | 1,728 | 1,730 | 1,721 | 1,721 | 2,100 |
| 2025/01/10 | 1,723 | 1,768 | 1,723 | 1,748 | 900 |
| 2025/01/09 | 1,730 | 1,735 | 1,721 | 1,721 | 2,500 |
| 2025/01/08 | 1,773 | 1,773 | 1,726 | 1,730 | 2,100 |
| 2025/01/07 | 1,775 | 1,775 | 1,758 | 1,773 | 2,000 |
| 2025/01/06 | 1,745 | 1,792 | 1,745 | 1,752 | 3,300 |
| 2024/12/30 | 1,720 | 1,745 | 1,720 | 1,745 | 600 |
| 2024/12/27 | 1,742 | 1,742 | 1,717 | 1,720 | 1,600 |
| 2024/12/26 | 1,711 | 1,753 | 1,711 | 1,753 | 2,600 |
| 2024/12/25 | 1,750 | 1,750 | 1,710 | 1,710 | 2,500 |
| 2024/12/24 | 1,782 | 1,782 | 1,731 | 1,750 | 2,400 |
| 2024/12/23 | 1,756 | 1,786 | 1,725 | 1,777 | 3,900 |
| 2024/12/20 | 1,773 | 1,773 | 1,757 | 1,765 | 1,300 |
| 2024/12/19 | 1,795 | 1,795 | 1,754 | 1,754 | 2,000 |
| 2024/12/18 | 1,797 | 1,800 | 1,760 | 1,780 | 3,300 |
| 2024/12/17 | 1,716 | 1,780 | 1,716 | 1,765 | 14,300 |
| 2024/12/16 | 1,790 | 1,790 | 1,708 | 1,708 | 22,600 |
| 2024/12/13 | 1,642 | 1,700 | 1,639 | 1,700 | 9,900 |
| 2024/12/12 | 1,646 | 1,646 | 1,615 | 1,642 | 4,000 |
| 2024/12/11 | 1,640 | 1,648 | 1,626 | 1,646 | 1,900 |
| 2024/12/10 | 1,606 | 1,639 | 1,600 | 1,600 | 700 |
| 2024/12/09 | 1,650 | 1,650 | 1,604 | 1,606 | 2,700 |
| 2024/12/06 | 1,579 | 1,588 | 1,579 | 1,581 | 800 |
| 2024/12/05 | 1,600 | 1,615 | 1,574 | 1,575 | 2,200 |
| 2024/12/04 | 1,582 | 1,585 | 1,560 | 1,573 | 2,900 |
| 2024/12/03 | 1,591 | 1,600 | 1,556 | 1,582 | 3,800 |
| 2024/12/02 | 1,600 | 1,640 | 1,570 | 1,590 | 3,400 |
| 2024/11/29 | 1,619 | 1,640 | 1,582 | 1,600 | 3,100 |
| 2024/11/28 | 1,618 | 1,618 | 1,618 | 1,618 | 100 |
| 2024/11/27 | 1,627 | 1,627 | 1,603 | 1,615 | 900 |
| 2024/11/26 | 1,645 | 1,670 | 1,601 | 1,627 | 3,300 |
| 2024/11/25 | 1,680 | 1,680 | 1,638 | 1,640 | 4,000 |
| 2024/11/22 | 1,595 | 1,602 | 1,595 | 1,600 | 600 |
| 2024/11/21 | 1,599 | 1,601 | 1,565 | 1,601 | 2,100 |
| 2024/11/20 | 1,604 | 1,615 | 1,520 | 1,599 | 7,400 |
| 2024/11/19 | 1,635 | 1,635 | 1,601 | 1,615 | 600 |
| 2024/11/18 | 1,614 | 1,654 | 1,600 | 1,636 | 2,700 |
| 2024/11/15 | 1,625 | 1,630 | 1,623 | 1,623 | 1,200 |
| 2024/11/14 | 1,631 | 1,642 | 1,625 | 1,625 | 2,800 |
| 2024/11/13 | 1,671 | 1,673 | 1,670 | 1,670 | 1,000 |
| 2024/11/12 | 1,704 | 1,704 | 1,671 | 1,671 | 3,500 |
| 2024/11/11 | 1,612 | 1,750 | 1,612 | 1,730 | 8,100 |
| 2024/11/08 | 1,650 | 1,650 | 1,612 | 1,612 | 3,700 |
| 2024/11/07 | 1,664 | 1,666 | 1,645 | 1,650 | 5,900 |
| 2024/11/06 | 1,663 | 1,673 | 1,663 | 1,663 | 2,500 |
| 2024/11/05 | 1,644 | 1,666 | 1,640 | 1,663 | 3,300 |
| 2024/11/01 | 1,698 | 1,698 | 1,658 | 1,666 | 8,100 |
| 2024/10/31 | 1,746 | 1,749 | 1,693 | 1,701 | 9,800 |
| 2024/10/30 | 1,840 | 1,840 | 1,725 | 1,749 | 23,500 |
| 2024/10/29 | 1,948 | 1,950 | 1,894 | 1,909 | 18,000 |
| 2024/10/28 | 1,768 | 2,031 | 1,758 | 2,031 | 14,500 |
| 2024/10/25 | 1,819 | 1,825 | 1,755 | 1,771 | 7,300 |
| 2024/10/24 | 1,869 | 1,869 | 1,776 | 1,818 | 9,400 |
| 2024/10/23 | 1,894 | 1,910 | 1,863 | 1,869 | 4,700 |
| 2024/10/22 | 1,913 | 1,913 | 1,887 | 1,894 | 1,900 |
| 2024/10/21 | 1,893 | 1,913 | 1,887 | 1,900 | 3,600 |
| 2024/10/18 | 1,900 | 1,900 | 1,874 | 1,875 | 1,700 |
| 2024/10/17 | 1,874 | 1,897 | 1,874 | 1,892 | 2,200 |
| 2024/10/16 | 1,840 | 1,878 | 1,840 | 1,878 | 2,200 |