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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/15 | 1,831 | 1,898 | 1,831 | 1,847 | 5,600 |
| 2024/10/11 | 1,874 | 1,874 | 1,820 | 1,822 | 13,900 |
| 2024/10/10 | 1,912 | 1,912 | 1,880 | 1,890 | 1,900 |
| 2024/10/09 | 1,910 | 1,928 | 1,910 | 1,917 | 1,100 |
| 2024/10/08 | 1,933 | 1,935 | 1,910 | 1,910 | 2,300 |
| 2024/10/07 | 1,938 | 1,963 | 1,937 | 1,937 | 5,100 |
| 2024/10/04 | 1,942 | 1,942 | 1,920 | 1,937 | 1,500 |
| 2024/10/03 | 1,948 | 1,948 | 1,921 | 1,942 | 5,800 |
| 2024/10/02 | 1,929 | 1,995 | 1,919 | 1,936 | 11,200 |
| 2024/10/01 | 1,886 | 1,965 | 1,886 | 1,930 | 12,700 |
| 2024/09/30 | 1,864 | 1,888 | 1,815 | 1,885 | 7,300 |
| 2024/09/27 | 1,791 | 1,891 | 1,791 | 1,885 | 11,300 |
| 2024/09/26 | 1,770 | 1,789 | 1,760 | 1,789 | 7,200 |
| 2024/09/25 | 1,730 | 1,760 | 1,674 | 1,760 | 5,500 |
| 2024/09/24 | 1,775 | 1,776 | 1,735 | 1,735 | 3,700 |
| 2024/09/20 | 1,755 | 1,769 | 1,717 | 1,740 | 3,300 |
| 2024/09/19 | 1,705 | 1,750 | 1,702 | 1,746 | 6,300 |
| 2024/09/18 | 1,727 | 1,750 | 1,692 | 1,699 | 11,200 |
| 2024/09/17 | 1,650 | 1,790 | 1,650 | 1,779 | 26,600 |
| 2024/09/13 | 1,649 | 1,649 | 1,621 | 1,631 | 3,400 |
| 2024/09/12 | 1,628 | 1,628 | 1,624 | 1,624 | 200 |
| 2024/09/11 | 1,642 | 1,642 | 1,628 | 1,628 | 200 |
| 2024/09/10 | 1,603 | 1,630 | 1,600 | 1,613 | 1,100 |
| 2024/09/09 | 1,582 | 1,620 | 1,569 | 1,603 | 1,000 |
| 2024/09/06 | 1,575 | 1,583 | 1,575 | 1,583 | 200 |
| 2024/09/05 | 1,622 | 1,622 | 1,573 | 1,573 | 1,300 |
| 2024/09/04 | 1,650 | 1,650 | 1,621 | 1,622 | 2,900 |
| 2024/09/03 | 1,642 | 1,650 | 1,642 | 1,650 | 3,400 |
| 2024/09/02 | 1,616 | 1,679 | 1,616 | 1,632 | 3,100 |
| 2024/08/30 | 1,615 | 1,617 | 1,610 | 1,616 | 1,000 |
| 2024/08/29 | 1,564 | 1,605 | 1,564 | 1,600 | 2,100 |
| 2024/08/28 | 1,603 | 1,603 | 1,564 | 1,564 | 1,500 |
| 2024/08/27 | 1,591 | 1,606 | 1,591 | 1,605 | 1,300 |
| 2024/08/26 | 1,644 | 1,644 | 1,553 | 1,586 | 3,000 |
| 2024/08/23 | 1,650 | 1,650 | 1,638 | 1,644 | 1,000 |
| 2024/08/22 | 1,640 | 1,680 | 1,640 | 1,641 | 3,600 |
| 2024/08/21 | 1,687 | 1,687 | 1,625 | 1,672 | 600 |
| 2024/08/20 | 1,670 | 1,695 | 1,659 | 1,692 | 2,800 |
| 2024/08/19 | 1,557 | 1,650 | 1,557 | 1,630 | 4,200 |
| 2024/08/16 | 1,557 | 1,573 | 1,536 | 1,551 | 2,300 |
| 2024/08/15 | 1,535 | 1,566 | 1,532 | 1,550 | 2,400 |
| 2024/08/14 | 1,523 | 1,575 | 1,523 | 1,535 | 3,600 |
| 2024/08/13 | 1,530 | 1,549 | 1,515 | 1,526 | 1,600 |
| 2024/08/09 | 1,550 | 1,550 | 1,513 | 1,518 | 2,500 |
| 2024/08/08 | 1,546 | 1,586 | 1,546 | 1,550 | 1,600 |
| 2024/08/07 | 1,479 | 1,600 | 1,479 | 1,560 | 3,100 |
| 2024/08/06 | 1,429 | 1,479 | 1,381 | 1,479 | 8,900 |
| 2024/08/05 | 1,504 | 1,505 | 1,420 | 1,452 | 13,100 |
| 2024/08/02 | 1,626 | 1,627 | 1,540 | 1,570 | 11,700 |
| 2024/08/01 | 1,668 | 1,670 | 1,650 | 1,650 | 1,600 |
| 2024/07/31 | 1,667 | 1,667 | 1,667 | 1,667 | 100 |
| 2024/07/30 | 1,667 | 1,684 | 1,667 | 1,667 | 1,000 |
| 2024/07/29 | 1,682 | 1,695 | 1,666 | 1,666 | 1,400 |
| 2024/07/26 | 1,664 | 1,682 | 1,664 | 1,682 | 300 |
| 2024/07/25 | 1,692 | 1,692 | 1,663 | 1,663 | 1,000 |
| 2024/07/24 | 1,656 | 1,695 | 1,656 | 1,695 | 400 |
| 2024/07/23 | 1,674 | 1,677 | 1,674 | 1,677 | 700 |
| 2024/07/22 | 1,670 | 1,670 | 1,638 | 1,652 | 4,000 |
| 2024/07/19 | 1,667 | 1,669 | 1,665 | 1,667 | 1,900 |
| 2024/07/18 | 1,674 | 1,674 | 1,665 | 1,667 | 1,400 |
| 2024/07/17 | 1,684 | 1,695 | 1,652 | 1,671 | 3,000 |
| 2024/07/16 | 1,697 | 1,697 | 1,686 | 1,687 | 1,300 |
| 2024/07/12 | 1,697 | 1,697 | 1,687 | 1,697 | 500 |
| 2024/07/11 | 1,714 | 1,714 | 1,684 | 1,697 | 1,900 |
| 2024/07/10 | 1,720 | 1,720 | 1,709 | 1,715 | 500 |
| 2024/07/09 | 1,706 | 1,743 | 1,705 | 1,719 | 2,000 |
| 2024/07/08 | 1,745 | 1,745 | 1,703 | 1,705 | 2,100 |
| 2024/07/05 | 1,725 | 1,765 | 1,684 | 1,760 | 4,100 |
| 2024/07/04 | 1,730 | 1,731 | 1,730 | 1,730 | 600 |
| 2024/07/03 | 1,750 | 1,779 | 1,712 | 1,729 | 1,500 |
| 2024/07/02 | 1,781 | 1,781 | 1,750 | 1,750 | 2,700 |
| 2024/07/01 | 1,778 | 1,799 | 1,778 | 1,781 | 2,700 |
| 2024/06/28 | 1,780 | 1,780 | 1,778 | 1,778 | 300 |
| 2024/06/27 | 1,758 | 1,777 | 1,749 | 1,771 | 2,100 |
| 2024/06/26 | 1,750 | 1,778 | 1,733 | 1,735 | 1,400 |
| 2024/06/25 | 1,749 | 1,784 | 1,706 | 1,727 | 9,400 |
| 2024/06/24 | 1,654 | 1,749 | 1,651 | 1,749 | 8,800 |
| 2024/06/21 | 1,628 | 1,650 | 1,628 | 1,645 | 1,200 |
| 2024/06/20 | 1,621 | 1,634 | 1,620 | 1,622 | 1,300 |
| 2024/06/19 | 1,614 | 1,620 | 1,614 | 1,616 | 2,600 |
| 2024/06/18 | 1,610 | 1,626 | 1,610 | 1,613 | 3,000 |
| 2024/06/17 | 1,620 | 1,623 | 1,604 | 1,610 | 4,100 |
| 2024/06/14 | 1,624 | 1,640 | 1,617 | 1,620 | 2,100 |
| 2024/06/13 | 1,636 | 1,636 | 1,620 | 1,636 | 3,600 |
| 2024/06/12 | 1,679 | 1,679 | 1,617 | 1,636 | 14,300 |
| 2024/06/11 | 1,736 | 1,787 | 1,717 | 1,717 | 16,700 |
| 2024/06/10 | 1,765 | 1,765 | 1,710 | 1,749 | 6,000 |
| 2024/06/07 | 1,759 | 1,771 | 1,703 | 1,769 | 11,400 |
| 2024/06/06 | 1,814 | 1,814 | 1,750 | 1,763 | 5,200 |
| 2024/06/05 | 1,814 | 1,830 | 1,797 | 1,814 | 1,800 |
| 2024/06/04 | 1,812 | 1,837 | 1,810 | 1,835 | 4,000 |
| 2024/06/03 | 1,818 | 1,860 | 1,816 | 1,828 | 4,600 |
| 2024/05/31 | 1,859 | 1,876 | 1,808 | 1,834 | 4,100 |
| 2024/05/30 | 1,808 | 1,855 | 1,807 | 1,855 | 3,500 |
| 2024/05/29 | 1,793 | 1,838 | 1,780 | 1,830 | 5,700 |
| 2024/05/28 | 1,754 | 1,800 | 1,751 | 1,793 | 7,300 |
| 2024/05/27 | 1,738 | 1,758 | 1,738 | 1,745 | 2,100 |
| 2024/05/24 | 1,729 | 1,732 | 1,715 | 1,730 | 2,800 |
| 2024/05/23 | 1,738 | 1,770 | 1,730 | 1,730 | 3,500 |
| 2024/05/22 | 1,736 | 1,778 | 1,734 | 1,734 | 2,500 |
| 2024/05/21 | 1,718 | 1,735 | 1,712 | 1,734 | 2,500 |
| 2024/05/20 | 1,710 | 1,718 | 1,703 | 1,704 | 3,000 |
| 2024/05/17 | 1,671 | 1,703 | 1,671 | 1,703 | 1,300 |
| 2024/05/16 | 1,750 | 1,750 | 1,665 | 1,671 | 7,000 |
| 2024/05/15 | 1,670 | 1,770 | 1,662 | 1,763 | 10,200 |
| 2024/05/14 | 1,652 | 1,690 | 1,652 | 1,666 | 4,500 |
| 2024/05/13 | 1,645 | 1,649 | 1,608 | 1,646 | 2,100 |
| 2024/05/10 | 1,636 | 1,653 | 1,634 | 1,644 | 1,800 |
| 2024/05/09 | 1,630 | 1,630 | 1,629 | 1,629 | 1,600 |
| 2024/05/08 | 1,619 | 1,659 | 1,619 | 1,630 | 2,300 |
| 2024/05/07 | 1,598 | 1,624 | 1,598 | 1,621 | 2,400 |
| 2024/05/02 | 1,594 | 1,598 | 1,594 | 1,598 | 1,700 |
| 2024/05/01 | 1,577 | 1,594 | 1,577 | 1,594 | 2,000 |
| 2024/04/30 | 1,590 | 1,590 | 1,565 | 1,576 | 2,100 |
| 2024/04/26 | 1,575 | 1,584 | 1,556 | 1,583 | 500 |
| 2024/04/25 | 1,591 | 1,591 | 1,575 | 1,575 | 500 |
| 2024/04/24 | 1,572 | 1,597 | 1,571 | 1,596 | 2,200 |
| 2024/04/23 | 1,578 | 1,591 | 1,572 | 1,572 | 1,000 |
| 2024/04/22 | 1,557 | 1,589 | 1,556 | 1,570 | 2,000 |
| 2024/04/19 | 1,611 | 1,628 | 1,553 | 1,553 | 7,100 |
| 2024/04/18 | 1,626 | 1,629 | 1,614 | 1,614 | 1,700 |
| 2024/04/17 | 1,620 | 1,620 | 1,612 | 1,612 | 1,100 |
| 2024/04/16 | 1,648 | 1,648 | 1,629 | 1,629 | 2,700 |
| 2024/04/15 | 1,615 | 1,645 | 1,615 | 1,633 | 4,700 |
| 2024/04/12 | 1,619 | 1,619 | 1,615 | 1,619 | 900 |
| 2024/04/11 | 1,600 | 1,602 | 1,600 | 1,602 | 300 |
| 2024/04/10 | 1,613 | 1,614 | 1,603 | 1,614 | 1,600 |
| 2024/04/09 | 1,602 | 1,602 | 1,600 | 1,602 | 1,200 |
| 2024/04/08 | 1,625 | 1,625 | 1,601 | 1,601 | 2,000 |
| 2024/04/05 | 1,599 | 1,620 | 1,596 | 1,620 | 7,700 |
| 2024/04/04 | 1,590 | 1,639 | 1,590 | 1,639 | 5,500 |
| 2024/04/03 | 1,573 | 1,589 | 1,573 | 1,589 | 1,500 |
| 2024/04/02 | 1,585 | 1,594 | 1,569 | 1,580 | 4,500 |
| 2024/04/01 | 1,605 | 1,605 | 1,582 | 1,582 | 2,900 |
| 2024/03/29 | 1,590 | 1,590 | 1,583 | 1,583 | 300 |
| 2024/03/28 | 1,597 | 1,600 | 1,577 | 1,579 | 3,000 |
| 2024/03/27 | 1,580 | 1,599 | 1,572 | 1,599 | 2,800 |
| 2024/03/26 | 1,593 | 1,610 | 1,590 | 1,610 | 2,600 |
| 2024/03/25 | 1,600 | 1,623 | 1,590 | 1,590 | 3,500 |
| 2024/03/22 | 1,623 | 1,625 | 1,593 | 1,596 | 6,300 |
| 2024/03/21 | 1,629 | 1,653 | 1,617 | 1,617 | 3,600 |
| 2024/03/19 | 1,634 | 1,645 | 1,633 | 1,634 | 2,700 |
| 2024/03/18 | 1,668 | 1,668 | 1,609 | 1,634 | 9,100 |
| 2024/03/15 | 1,633 | 1,679 | 1,591 | 1,668 | 11,600 |
| 2024/03/14 | 1,682 | 1,682 | 1,580 | 1,647 | 23,800 |
| 2024/03/13 | 1,635 | 1,812 | 1,623 | 1,700 | 103,600 |
| 2024/03/12 | 1,471 | 1,549 | 1,471 | 1,549 | 14,300 |
| 2024/03/11 | 1,466 | 1,510 | 1,466 | 1,471 | 2,300 |
| 2024/03/08 | 1,471 | 1,519 | 1,471 | 1,503 | 5,000 |
| 2024/03/07 | 1,473 | 1,499 | 1,464 | 1,483 | 3,500 |
| 2024/03/06 | 1,442 | 1,499 | 1,442 | 1,499 | 3,300 |
| 2024/03/05 | 1,483 | 1,483 | 1,461 | 1,470 | 2,300 |
| 2024/03/04 | 1,473 | 1,482 | 1,450 | 1,481 | 3,000 |
| 2024/03/01 | 1,484 | 1,484 | 1,448 | 1,466 | 3,100 |
| 2024/02/29 | 1,467 | 1,484 | 1,450 | 1,484 | 2,100 |
| 2024/02/28 | 1,448 | 1,468 | 1,448 | 1,467 | 3,100 |
| 2024/02/27 | 1,451 | 1,465 | 1,418 | 1,448 | 21,500 |
| 2024/02/26 | 1,506 | 1,506 | 1,457 | 1,458 | 6,500 |
| 2024/02/22 | 1,472 | 1,480 | 1,469 | 1,480 | 2,400 |
| 2024/02/21 | 1,465 | 1,472 | 1,448 | 1,469 | 1,200 |
| 2024/02/20 | 1,449 | 1,475 | 1,438 | 1,468 | 2,900 |
| 2024/02/19 | 1,426 | 1,452 | 1,426 | 1,448 | 3,400 |
| 2024/02/16 | 1,425 | 1,450 | 1,392 | 1,423 | 10,800 |
| 2024/02/15 | 1,451 | 1,451 | 1,423 | 1,426 | 5,000 |
| 2024/02/14 | 1,475 | 1,498 | 1,434 | 1,458 | 11,200 |
| 2024/02/13 | 1,546 | 1,546 | 1,466 | 1,498 | 11,500 |
| 2024/02/09 | 1,578 | 1,578 | 1,536 | 1,536 | 2,600 |
| 2024/02/08 | 1,572 | 1,576 | 1,555 | 1,576 | 1,200 |
| 2024/02/07 | 1,584 | 1,584 | 1,565 | 1,572 | 2,000 |
| 2024/02/06 | 1,551 | 1,584 | 1,551 | 1,575 | 4,300 |
| 2024/02/05 | 1,563 | 1,570 | 1,560 | 1,570 | 1,500 |
| 2024/02/02 | 1,563 | 1,563 | 1,538 | 1,550 | 2,800 |
| 2024/02/01 | 1,545 | 1,560 | 1,535 | 1,560 | 2,600 |
| 2024/01/31 | 1,574 | 1,574 | 1,545 | 1,545 | 3,700 |
| 2024/01/30 | 1,590 | 1,590 | 1,555 | 1,564 | 2,300 |
| 2024/01/29 | 1,598 | 1,598 | 1,559 | 1,571 | 3,700 |
| 2024/01/26 | 1,576 | 1,591 | 1,558 | 1,588 | 4,400 |
| 2024/01/25 | 1,536 | 1,577 | 1,536 | 1,577 | 4,400 |
| 2024/01/24 | 1,553 | 1,553 | 1,503 | 1,535 | 2,300 |
| 2024/01/23 | 1,546 | 1,577 | 1,542 | 1,553 | 6,300 |
| 2024/01/22 | 1,470 | 1,541 | 1,470 | 1,529 | 11,700 |
| 2024/01/19 | 1,459 | 1,470 | 1,443 | 1,462 | 8,100 |
| 2024/01/18 | 1,452 | 1,463 | 1,451 | 1,451 | 2,700 |
| 2024/01/17 | 1,461 | 1,492 | 1,450 | 1,456 | 9,200 |
| 2024/01/16 | 1,488 | 1,499 | 1,472 | 1,472 | 5,400 |
| 2024/01/15 | 1,507 | 1,507 | 1,460 | 1,488 | 6,700 |
| 2024/01/12 | 1,524 | 1,524 | 1,499 | 1,500 | 5,200 |
| 2024/01/11 | 1,530 | 1,530 | 1,471 | 1,510 | 10,500 |
| 2024/01/10 | 1,514 | 1,514 | 1,482 | 1,514 | 10,600 |
| 2024/01/09 | 1,474 | 1,514 | 1,469 | 1,514 | 6,700 |
| 2024/01/05 | 1,445 | 1,462 | 1,421 | 1,462 | 5,200 |
| 2024/01/04 | 1,409 | 1,445 | 1,395 | 1,445 | 4,800 |