ナルミヤ・インターナショナル(9275)の株価時系列情報
ナルミヤ・インターナショナル(9275)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 |
|---|---|---|---|---|---|
| 2021/12/30 | 976 | 978 | 960 | 965 | 107,600 |
| 2021/12/29 | 955 | 977 | 954 | 977 | 33,500 |
| 2021/12/28 | 951 | 966 | 943 | 952 | 53,600 |
| 2021/12/27 | 940 | 942 | 925 | 940 | 25,300 |
| 2021/12/24 | 965 | 974 | 940 | 947 | 29,300 |
| 2021/12/23 | 962 | 975 | 958 | 966 | 16,900 |
| 2021/12/22 | 963 | 976 | 960 | 967 | 26,500 |
| 2021/12/21 | 926 | 960 | 920 | 957 | 27,700 |
| 2021/12/20 | 995 | 1,005 | 903 | 911 | 103,300 |
| 2021/12/17 | 1,004 | 1,023 | 992 | 1,002 | 19,400 |
| 2021/12/16 | 1,006 | 1,019 | 998 | 1,004 | 16,900 |
| 2021/12/15 | 993 | 1,019 | 993 | 1,006 | 16,500 |
| 2021/12/14 | 980 | 994 | 971 | 993 | 27,400 |
| 2021/12/13 | 1,015 | 1,034 | 959 | 985 | 55,700 |
| 2021/12/10 | 1,025 | 1,051 | 1,014 | 1,021 | 20,400 |
| 2021/12/09 | 1,021 | 1,040 | 1,017 | 1,029 | 14,800 |
| 2021/12/08 | 1,050 | 1,053 | 1,013 | 1,021 | 26,000 |
| 2021/12/07 | 1,005 | 1,042 | 985 | 1,042 | 33,200 |
| 2021/12/06 | 993 | 1,017 | 979 | 1,001 | 41,700 |
| 2021/12/03 | 953 | 985 | 927 | 985 | 85,300 |
| 2021/12/02 | 1,021 | 1,021 | 948 | 950 | 74,800 |
| 2021/12/01 | 1,025 | 1,039 | 991 | 1,024 | 55,100 |
| 2021/11/30 | 1,045 | 1,065 | 1,031 | 1,038 | 32,700 |
| 2021/11/29 | 1,147 | 1,163 | 963 | 1,030 | 183,700 |
| 2021/11/26 | 1,205 | 1,205 | 1,162 | 1,163 | 18,900 |
| 2021/11/25 | 1,175 | 1,202 | 1,175 | 1,189 | 16,800 |
| 2021/11/24 | 1,173 | 1,175 | 1,156 | 1,175 | 15,200 |
| 2021/11/22 | 1,163 | 1,184 | 1,155 | 1,175 | 18,700 |
| 2021/11/19 | 1,157 | 1,163 | 1,116 | 1,153 | 35,600 |
| 2021/11/18 | 1,240 | 1,258 | 1,145 | 1,151 | 81,700 |
| 2021/11/17 | 1,245 | 1,257 | 1,240 | 1,254 | 35,000 |
| 2021/11/16 | 1,229 | 1,248 | 1,217 | 1,245 | 29,900 |
| 2021/11/15 | 1,220 | 1,228 | 1,203 | 1,228 | 13,800 |
| 2021/11/12 | 1,206 | 1,227 | 1,202 | 1,216 | 25,700 |
| 2021/11/11 | 1,194 | 1,206 | 1,194 | 1,206 | 14,200 |
| 2021/11/10 | 1,179 | 1,198 | 1,179 | 1,195 | 13,800 |
| 2021/11/09 | 1,206 | 1,206 | 1,173 | 1,177 | 19,100 |
| 2021/11/08 | 1,200 | 1,206 | 1,194 | 1,206 | 20,400 |
| 2021/11/05 | 1,175 | 1,195 | 1,172 | 1,187 | 19,700 |
| 2021/11/04 | 1,193 | 1,198 | 1,164 | 1,175 | 17,400 |
| 2021/11/02 | 1,180 | 1,197 | 1,169 | 1,191 | 21,500 |
| 2021/11/01 | 1,150 | 1,194 | 1,150 | 1,183 | 28,300 |
| 2021/10/29 | 1,113 | 1,140 | 1,097 | 1,140 | 26,000 |
| 2021/10/28 | 1,088 | 1,138 | 1,063 | 1,130 | 78,300 |
| 2021/10/27 | 1,093 | 1,119 | 1,085 | 1,088 | 21,700 |
| 2021/10/26 | 1,148 | 1,150 | 1,091 | 1,093 | 30,100 |
| 2021/10/25 | 1,139 | 1,152 | 1,118 | 1,138 | 21,400 |
| 2021/10/22 | 1,070 | 1,138 | 1,070 | 1,138 | 26,800 |
| 2021/10/21 | 1,094 | 1,100 | 1,077 | 1,085 | 50,100 |
| 2021/10/20 | 1,103 | 1,103 | 1,039 | 1,069 | 64,000 |
| 2021/10/19 | 1,119 | 1,123 | 1,090 | 1,103 | 16,700 |
| 2021/10/18 | 1,132 | 1,132 | 1,082 | 1,119 | 33,400 |
| 2021/10/15 | 1,127 | 1,150 | 1,100 | 1,102 | 42,100 |
| 2021/10/14 | 1,080 | 1,126 | 1,062 | 1,118 | 36,900 |
| 2021/10/13 | 1,040 | 1,090 | 1,040 | 1,084 | 40,600 |
| 2021/10/12 | 1,081 | 1,082 | 1,037 | 1,037 | 27,100 |
| 2021/10/11 | 1,074 | 1,095 | 1,072 | 1,080 | 26,900 |
| 2021/10/08 | 1,059 | 1,087 | 1,059 | 1,059 | 28,800 |
| 2021/10/07 | 1,045 | 1,075 | 1,045 | 1,059 | 13,000 |
| 2021/10/06 | 1,061 | 1,084 | 1,039 | 1,045 | 31,300 |
| 2021/10/05 | 1,080 | 1,091 | 1,034 | 1,055 | 32,700 |
| 2021/10/04 | 1,097 | 1,100 | 1,072 | 1,092 | 15,800 |
| 2021/10/01 | 1,105 | 1,105 | 1,065 | 1,070 | 20,600 |
| 2021/09/30 | 1,082 | 1,113 | 1,076 | 1,107 | 14,000 |
| 2021/09/29 | 1,062 | 1,089 | 1,062 | 1,085 | 12,400 |
| 2021/09/28 | 1,050 | 1,080 | 1,050 | 1,080 | 13,300 |
| 2021/09/27 | 1,050 | 1,073 | 1,050 | 1,050 | 23,200 |
| 2021/09/24 | 1,028 | 1,064 | 1,028 | 1,050 | 14,300 |
| 2021/09/22 | 1,034 | 1,040 | 1,012 | 1,025 | 18,900 |
| 2021/09/21 | 1,040 | 1,046 | 1,008 | 1,034 | 23,300 |
| 2021/09/17 | 1,042 | 1,070 | 1,033 | 1,054 | 21,900 |
| 2021/09/16 | 1,057 | 1,058 | 1,010 | 1,042 | 19,200 |
| 2021/09/15 | 1,015 | 1,057 | 1,015 | 1,052 | 14,800 |
| 2021/09/14 | 1,005 | 1,034 | 1,005 | 1,032 | 24,000 |
| 2021/09/13 | 1,008 | 1,012 | 1,000 | 1,010 | 16,800 |
| 2021/09/10 | 1,009 | 1,015 | 1,003 | 1,008 | 25,900 |
| 2021/09/09 | 1,018 | 1,018 | 1,000 | 1,011 | 8,600 |
| 2021/09/08 | 1,012 | 1,016 | 991 | 1,015 | 20,900 |
| 2021/09/07 | 1,010 | 1,029 | 1,001 | 1,011 | 19,900 |
| 2021/09/06 | 1,006 | 1,015 | 991 | 1,013 | 22,900 |
| 2021/09/03 | 988 | 1,028 | 988 | 1,005 | 32,700 |
| 2021/09/02 | 979 | 999 | 962 | 988 | 25,700 |
| 2021/09/01 | 978 | 980 | 950 | 979 | 22,800 |
| 2021/08/31 | 930 | 980 | 924 | 978 | 40,900 |
| 2021/08/30 | 924 | 933 | 912 | 920 | 16,900 |
| 2021/08/27 | 915 | 924 | 894 | 924 | 31,400 |
| 2021/08/26 | 938 | 941 | 912 | 924 | 20,100 |
| 2021/08/25 | 930 | 943 | 912 | 923 | 24,300 |
| 2021/08/24 | 924 | 959 | 924 | 927 | 22,900 |
| 2021/08/23 | 898 | 938 | 898 | 937 | 33,900 |
| 2021/08/20 | 953 | 953 | 844 | 890 | 145,800 |
| 2021/08/19 | 963 | 972 | 953 | 953 | 13,900 |
| 2021/08/18 | 979 | 989 | 950 | 969 | 36,300 |
| 2021/08/17 | 985 | 1,000 | 972 | 979 | 12,000 |
| 2021/08/16 | 1,001 | 1,026 | 971 | 986 | 27,900 |
| 2021/08/13 | 1,024 | 1,037 | 1,007 | 1,011 | 10,000 |
| 2021/08/12 | 1,015 | 1,024 | 1,002 | 1,003 | 13,600 |
| 2021/08/11 | 1,001 | 1,020 | 996 | 1,020 | 13,800 |
| 2021/08/10 | 991 | 1,020 | 990 | 991 | 59,300 |
| 2021/08/06 | 1,075 | 1,075 | 1,018 | 1,021 | 26,600 |
| 2021/08/05 | 1,095 | 1,095 | 1,052 | 1,055 | 15,400 |
| 2021/08/04 | 1,145 | 1,155 | 1,075 | 1,082 | 26,500 |
| 2021/08/03 | 1,168 | 1,170 | 1,098 | 1,133 | 33,300 |
| 2021/08/02 | 1,130 | 1,168 | 1,129 | 1,168 | 13,700 |
| 2021/07/30 | 1,152 | 1,152 | 1,126 | 1,130 | 15,300 |
| 2021/07/29 | 1,155 | 1,177 | 1,136 | 1,150 | 16,000 |
| 2021/07/28 | 1,155 | 1,185 | 1,153 | 1,155 | 23,000 |
| 2021/07/27 | 1,159 | 1,172 | 1,143 | 1,161 | 19,800 |
| 2021/07/26 | 1,156 | 1,180 | 1,152 | 1,158 | 28,600 |
| 2021/07/21 | 1,122 | 1,137 | 1,110 | 1,130 | 23,000 |
| 2021/07/20 | 1,102 | 1,116 | 1,091 | 1,100 | 26,700 |
| 2021/07/19 | 1,110 | 1,137 | 1,091 | 1,108 | 38,200 |
| 2021/07/16 | 1,100 | 1,143 | 1,100 | 1,133 | 21,600 |
| 2021/07/15 | 1,126 | 1,137 | 1,111 | 1,111 | 13,900 |
| 2021/07/14 | 1,110 | 1,139 | 1,088 | 1,126 | 24,400 |
| 2021/07/13 | 1,115 | 1,124 | 1,070 | 1,118 | 62,100 |
| 2021/07/12 | 1,180 | 1,180 | 1,081 | 1,119 | 153,200 |
| 2021/07/09 | 1,153 | 1,188 | 1,102 | 1,180 | 78,000 |
| 2021/07/08 | 1,170 | 1,202 | 1,162 | 1,169 | 22,200 |
| 2021/07/07 | 1,176 | 1,188 | 1,154 | 1,160 | 19,300 |
| 2021/07/06 | 1,190 | 1,200 | 1,169 | 1,176 | 13,900 |
| 2021/07/05 | 1,164 | 1,214 | 1,159 | 1,192 | 29,100 |
| 2021/07/02 | 1,169 | 1,183 | 1,159 | 1,178 | 21,400 |
| 2021/07/01 | 1,155 | 1,173 | 1,125 | 1,169 | 32,500 |
| 2021/06/30 | 1,145 | 1,157 | 1,125 | 1,151 | 30,800 |
| 2021/06/29 | 1,111 | 1,145 | 1,111 | 1,145 | 30,200 |
| 2021/06/28 | 1,115 | 1,135 | 1,115 | 1,128 | 19,300 |
| 2021/06/25 | 1,093 | 1,120 | 1,093 | 1,109 | 15,700 |
| 2021/06/24 | 1,105 | 1,119 | 1,091 | 1,093 | 17,100 |
| 2021/06/23 | 1,078 | 1,102 | 1,069 | 1,087 | 24,900 |
| 2021/06/22 | 1,070 | 1,087 | 1,054 | 1,074 | 39,200 |
| 2021/06/21 | 1,064 | 1,071 | 1,054 | 1,058 | 30,000 |
| 2021/06/18 | 1,128 | 1,128 | 1,040 | 1,064 | 88,500 |
| 2021/06/17 | 1,141 | 1,154 | 1,130 | 1,133 | 13,100 |
| 2021/06/16 | 1,156 | 1,170 | 1,137 | 1,141 | 27,300 |
| 2021/06/15 | 1,161 | 1,178 | 1,157 | 1,160 | 14,400 |
| 2021/06/14 | 1,170 | 1,190 | 1,157 | 1,163 | 20,500 |
| 2021/06/11 | 1,193 | 1,200 | 1,167 | 1,167 | 25,300 |
| 2021/06/10 | 1,215 | 1,217 | 1,186 | 1,193 | 24,800 |
| 2021/06/09 | 1,184 | 1,240 | 1,177 | 1,215 | 39,100 |
| 2021/06/08 | 1,140 | 1,160 | 1,133 | 1,154 | 26,600 |
| 2021/06/07 | 1,156 | 1,178 | 1,146 | 1,153 | 15,100 |
| 2021/06/04 | 1,155 | 1,178 | 1,139 | 1,162 | 23,500 |
| 2021/06/03 | 1,151 | 1,175 | 1,144 | 1,151 | 23,100 |
| 2021/06/02 | 1,134 | 1,179 | 1,126 | 1,167 | 26,500 |
| 2021/06/01 | 1,146 | 1,169 | 1,121 | 1,134 | 19,100 |
| 2021/05/31 | 1,149 | 1,161 | 1,129 | 1,134 | 11,800 |
| 2021/05/28 | 1,130 | 1,162 | 1,129 | 1,162 | 22,700 |
| 2021/05/27 | 1,166 | 1,174 | 1,140 | 1,140 | 16,900 |
| 2021/05/26 | 1,166 | 1,187 | 1,164 | 1,164 | 12,800 |
| 2021/05/25 | 1,191 | 1,198 | 1,166 | 1,166 | 27,100 |
| 2021/05/24 | 1,186 | 1,199 | 1,176 | 1,191 | 6,900 |
| 2021/05/21 | 1,185 | 1,199 | 1,181 | 1,186 | 15,000 |
| 2021/05/20 | 1,183 | 1,204 | 1,181 | 1,196 | 8,900 |
| 2021/05/19 | 1,195 | 1,213 | 1,177 | 1,183 | 21,200 |
| 2021/05/18 | 1,152 | 1,192 | 1,149 | 1,191 | 30,000 |
| 2021/05/17 | 1,155 | 1,179 | 1,149 | 1,164 | 32,500 |
| 2021/05/14 | 1,137 | 1,155 | 1,120 | 1,129 | 25,500 |
| 2021/05/13 | 1,135 | 1,151 | 1,116 | 1,125 | 31,200 |
| 2021/05/12 | 1,181 | 1,193 | 1,140 | 1,151 | 46,700 |
| 2021/05/11 | 1,211 | 1,225 | 1,184 | 1,188 | 48,400 |
| 2021/05/10 | 1,250 | 1,258 | 1,208 | 1,228 | 72,200 |
| 2021/05/07 | 1,207 | 1,268 | 1,207 | 1,250 | 41,200 |
| 2021/05/06 | 1,205 | 1,242 | 1,205 | 1,214 | 32,000 |
| 2021/04/30 | 1,174 | 1,220 | 1,163 | 1,205 | 53,400 |
| 2021/04/28 | 1,196 | 1,214 | 1,172 | 1,181 | 57,300 |
| 2021/04/27 | 1,241 | 1,253 | 1,188 | 1,208 | 66,000 |
| 2021/04/26 | 1,248 | 1,272 | 1,238 | 1,255 | 39,600 |
| 2021/04/23 | 1,244 | 1,274 | 1,230 | 1,248 | 61,800 |
| 2021/04/22 | 1,264 | 1,286 | 1,244 | 1,256 | 45,200 |
| 2021/04/21 | 1,268 | 1,268 | 1,232 | 1,265 | 74,200 |
| 2021/04/20 | 1,309 | 1,324 | 1,275 | 1,279 | 91,000 |
| 2021/04/19 | 1,360 | 1,362 | 1,323 | 1,332 | 54,000 |
| 2021/04/16 | 1,267 | 1,367 | 1,250 | 1,359 | 137,400 |
| 2021/04/15 | 1,286 | 1,308 | 1,243 | 1,266 | 93,900 |
| 2021/04/14 | 1,366 | 1,370 | 1,291 | 1,298 | 149,300 |
| 2021/04/13 | 1,300 | 1,390 | 1,289 | 1,379 | 312,900 |
| 2021/04/12 | 1,258 | 1,275 | 1,217 | 1,235 | 101,200 |
| 2021/04/09 | 1,266 | 1,279 | 1,202 | 1,265 | 51,900 |
| 2021/04/08 | 1,307 | 1,307 | 1,246 | 1,260 | 75,800 |
| 2021/04/07 | 1,368 | 1,377 | 1,316 | 1,323 | 53,800 |
| 2021/04/06 | 1,403 | 1,403 | 1,338 | 1,368 | 71,400 |
| 2021/04/05 | 1,338 | 1,438 | 1,317 | 1,400 | 146,400 |
| 2021/04/02 | 1,306 | 1,326 | 1,272 | 1,312 | 37,500 |
| 2021/04/01 | 1,316 | 1,352 | 1,303 | 1,307 | 39,300 |
| 2021/03/31 | 1,292 | 1,330 | 1,260 | 1,312 | 50,300 |
| 2021/03/30 | 1,323 | 1,347 | 1,282 | 1,285 | 53,700 |
| 2021/03/29 | 1,330 | 1,358 | 1,300 | 1,321 | 63,700 |
| 2021/03/26 | 1,323 | 1,336 | 1,302 | 1,315 | 58,400 |
| 2021/03/25 | 1,292 | 1,324 | 1,270 | 1,305 | 96,500 |
| 2021/03/24 | 1,288 | 1,306 | 1,266 | 1,282 | 62,800 |
| 2021/03/23 | 1,277 | 1,326 | 1,242 | 1,289 | 176,800 |
| 2021/03/22 | 1,205 | 1,261 | 1,198 | 1,258 | 51,100 |
| 2021/03/19 | 1,200 | 1,224 | 1,182 | 1,223 | 51,600 |
| 2021/03/18 | 1,201 | 1,209 | 1,188 | 1,205 | 42,100 |
| 2021/03/17 | 1,183 | 1,215 | 1,177 | 1,210 | 41,800 |
| 2021/03/16 | 1,195 | 1,207 | 1,183 | 1,196 | 60,300 |
| 2021/03/15 | 1,229 | 1,229 | 1,185 | 1,195 | 60,700 |
| 2021/03/12 | 1,210 | 1,222 | 1,192 | 1,210 | 45,000 |
| 2021/03/11 | 1,219 | 1,248 | 1,188 | 1,215 | 63,600 |
| 2021/03/10 | 1,200 | 1,233 | 1,173 | 1,189 | 68,400 |
| 2021/03/09 | 1,190 | 1,262 | 1,186 | 1,221 | 82,500 |
| 2021/03/08 | 1,144 | 1,222 | 1,144 | 1,197 | 84,900 |
| 2021/03/05 | 1,141 | 1,170 | 1,076 | 1,136 | 122,600 |
| 2021/03/04 | 1,159 | 1,174 | 1,135 | 1,152 | 63,300 |
| 2021/03/03 | 1,110 | 1,204 | 1,110 | 1,175 | 186,100 |
| 2021/03/02 | 1,122 | 1,129 | 1,051 | 1,063 | 52,900 |
| 2021/03/01 | 1,085 | 1,137 | 1,085 | 1,136 | 30,300 |
| 2021/02/26 | 1,104 | 1,120 | 1,037 | 1,083 | 71,900 |
| 2021/02/25 | 1,040 | 1,165 | 1,040 | 1,113 | 170,700 |
| 2021/02/24 | 1,020 | 1,080 | 1,013 | 1,035 | 146,200 |
| 2021/02/22 | 982 | 1,030 | 979 | 1,019 | 74,100 |
| 2021/02/19 | 985 | 990 | 940 | 972 | 154,400 |
| 2021/02/18 | 1,011 | 1,029 | 985 | 989 | 84,000 |
| 2021/02/17 | 988 | 1,038 | 984 | 1,005 | 105,800 |
| 2021/02/16 | 955 | 978 | 955 | 973 | 22,300 |
| 2021/02/15 | 979 | 986 | 943 | 955 | 38,600 |
| 2021/02/12 | 1,005 | 1,005 | 971 | 976 | 20,400 |
| 2021/02/10 | 962 | 1,006 | 954 | 1,003 | 41,200 |
| 2021/02/09 | 987 | 991 | 955 | 962 | 28,600 |
| 2021/02/08 | 998 | 1,010 | 965 | 984 | 41,400 |
| 2021/02/05 | 971 | 1,008 | 967 | 1,004 | 70,100 |
| 2021/02/04 | 1,010 | 1,010 | 967 | 970 | 34,000 |
| 2021/02/03 | 961 | 1,009 | 949 | 1,000 | 86,200 |
| 2021/02/02 | 924 | 957 | 913 | 955 | 32,400 |
| 2021/02/01 | 879 | 940 | 879 | 929 | 33,000 |
| 2021/01/29 | 910 | 917 | 864 | 897 | 85,300 |
| 2021/01/28 | 909 | 933 | 909 | 919 | 52,400 |
| 2021/01/27 | 949 | 949 | 903 | 939 | 30,400 |
| 2021/01/26 | 965 | 973 | 934 | 949 | 23,500 |
| 2021/01/25 | 974 | 981 | 960 | 965 | 18,700 |
| 2021/01/22 | 986 | 999 | 953 | 966 | 39,300 |
| 2021/01/21 | 992 | 1,006 | 982 | 998 | 45,600 |
| 2021/01/20 | 950 | 995 | 948 | 992 | 37,400 |
| 2021/01/19 | 950 | 978 | 925 | 974 | 54,600 |
| 2021/01/18 | 1,000 | 1,073 | 947 | 977 | 150,100 |
| 2021/01/15 | 967 | 994 | 942 | 993 | 83,000 |
| 2021/01/14 | 966 | 1,000 | 916 | 984 | 274,600 |
| 2021/01/13 | 804 | 939 | 801 | 939 | 186,000 |
| 2021/01/12 | 781 | 789 | 757 | 789 | 46,100 |
| 2021/01/08 | 775 | 795 | 766 | 781 | 44,500 |
| 2021/01/07 | 790 | 800 | 779 | 783 | 29,600 |
| 2021/01/06 | 771 | 796 | 756 | 789 | 21,800 |
| 2021/01/05 | 755 | 771 | 751 | 764 | 25,000 |
| 2021/01/04 | 772 | 779 | 732 | 756 | 53,900 |