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