日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

乃村工藝社(9716)の株価時系列情報

乃村工藝社(9716)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
1999/12/30 442 460 442 460 8,000
1999/12/29 450 460 450 452 10,000
1999/12/28 450 450 450 450 5,000
1999/12/27 436 450 420 450 6,000
1999/12/24 476 476 436 436 5,000
1999/12/22 460 460 411 411 12,000
1999/12/21 480 480 459 460 7,000
1999/12/20 479 479 460 460 8,000
1999/12/17 470 495 466 495 15,000
1999/12/16 470 473 470 471 7,000
1999/12/15 481 481 471 471 4,000
1999/12/14 490 490 481 481 2,000
1999/12/13 491 491 490 490 5,000
1999/12/10 495 495 491 491 2,000
1999/12/09 485 495 485 495 5,000
1999/12/08 490 500 490 500 2,000
1999/12/07 491 510 491 500 3,000
1999/12/06 511 511 500 500 8,000
1999/12/03 500 510 500 510 23,000
1999/12/02 550 550 500 500 17,000
1999/12/01 548 548 548 548 10,000
1999/11/30 520 520 510 520 5,000
1999/11/29 510 520 510 520 7,000
1999/11/26 510 520 510 520 5,000
1999/11/25 528 528 501 520 8,000
1999/11/24 549 549 500 500 13,000
1999/11/22 550 550 549 549 6,000
1999/11/19 490 490 490 490 7,000
1999/11/18 511 516 511 515 5,000
1999/11/17 480 490 480 490 5,000
1999/11/16 540 540 460 480 24,000
1999/11/15 555 555 540 545 24,000
1999/11/12 555 555 545 545 3,000
1999/11/11 548 551 540 540 17,000
1999/11/10 561 561 541 551 12,000
1999/11/09 561 580 561 561 5,000
1999/11/08 615 615 551 591 23,000
1999/11/05 610 630 610 624 153,000
1999/11/04 600 613 585 600 99,000
1999/11/02 510 541 500 541 75,000
1999/11/01 489 489 460 460 14,000
1999/10/29 454 454 454 454 3,000
1999/10/28 454 454 450 454 6,000
1999/10/27 460 460 450 454 11,000
1999/10/25 470 470 450 460 10,000
1999/10/22 440 440 430 430 14,000
1999/10/21 470 470 430 430 10,000
1999/10/20 470 470 470 470 4,000
1999/10/18 470 470 460 460 2,000
1999/10/15 470 472 470 470 7,000
1999/10/14 500 500 465 465 11,000
1999/10/13 490 510 490 510 4,000
1999/10/12 521 521 510 510 11,000
1999/10/08 522 522 515 521 53,000
1999/10/07 529 530 522 522 61,000
1999/10/06 521 548 521 535 64,000
1999/10/05 500 530 500 528 69,000
1999/10/04 500 505 490 505 57,000
1999/10/01 434 449 434 438 29,000
1999/09/30 392 429 392 429 7,000
1999/09/29 425 425 400 400 14,000
1999/09/28 429 429 425 425 6,000
1999/09/27 429 429 420 429 6,000
1999/09/24 439 439 420 420 9,000
1999/09/22 440 440 440 440 4,000
1999/09/21 440 440 440 440 4,000
1999/09/20 440 440 430 430 10,000
1999/09/17 437 440 437 440 14,000
1999/09/16 411 412 411 412 12,000
1999/09/14 461 481 461 470 25,000
1999/09/13 440 466 440 466 17,000
1999/09/10 460 460 450 450 4,000
1999/09/09 491 491 470 470 11,000
1999/09/08 490 495 490 491 4,000
1999/09/07 492 500 492 500 38,000
1999/09/06 491 504 491 504 23,000
1999/09/03 481 500 481 490 17,000
1999/09/02 475 480 470 480 22,000
1999/09/01 465 470 465 470 25,000
1999/08/31 451 460 451 460 20,000
1999/08/30 470 470 460 460 9,000
1999/08/27 508 510 479 480 52,000
1999/08/26 480 510 480 510 156,000
1999/08/25 430 468 428 465 149,000
1999/08/24 430 440 430 430 66,000
1999/08/23 392 430 392 430 21,000
1999/08/20 393 395 392 392 5,000
1999/08/19 395 395 392 393 14,000
1999/08/18 395 395 395 395 13,000
1999/08/17 400 400 400 400 2,000
1999/08/16 405 405 400 400 8,000
1999/08/13 405 405 400 405 5,000
1999/08/12 410 410 405 405 3,000
1999/08/11 410 410 410 410 2,000
1999/08/10 412 412 412 412 4,000
1999/08/09 416 417 412 417 5,000
1999/08/05 420 420 420 420 3,000
1999/08/04 435 435 435 435 5,000
1999/08/03 428 428 420 420 8,000
1999/08/02 428 428 420 428 7,000
1999/07/30 427 427 416 420 6,000
1999/07/29 413 413 413 413 1,000
1999/07/28 412 413 412 413 3,000
1999/07/27 412 412 412 412 1,000
1999/07/26 425 425 411 411 7,000
1999/07/23 434 434 434 434 4,000
1999/07/22 437 437 437 437 5,000
1999/07/21 440 440 426 438 20,000
1999/07/19 427 430 425 425 10,000
1999/07/16 430 430 416 416 11,000
1999/07/15 430 431 426 426 14,000
1999/07/14 432 435 431 431 8,000
1999/07/13 436 436 430 430 5,000
1999/07/12 430 438 430 438 12,000
1999/07/09 421 435 421 430 24,000
1999/07/08 417 420 417 420 12,000
1999/07/07 420 420 416 416 14,000
1999/07/05 434 435 425 425 17,000
1999/07/02 436 440 430 430 12,000
1999/07/01 430 430 411 426 12,000
1999/06/30 443 448 443 448 12,000
1999/06/29 433 433 429 429 16,000
1999/06/28 433 433 406 406 19,000
1999/06/25 424 424 423 423 4,000
1999/06/24 424 424 402 402 14,000
1999/06/23 423 423 410 410 9,000
1999/06/22 422 422 422 422 2,000
1999/06/21 408 423 408 423 3,000
1999/06/18 420 420 408 408 5,000
1999/06/17 406 406 406 406 31,000
1999/06/16 400 405 400 401 10,000
1999/06/15 430 430 430 430 6,000
1999/06/14 415 417 415 417 3,000
1999/06/11 419 419 401 401 4,000
1999/06/10 418 418 417 417 5,000
1999/06/08 401 401 399 399 3,000
1999/06/04 401 401 401 401 1,000
1999/06/03 420 420 400 400 4,000
1999/06/02 411 411 401 401 5,000
1999/06/01 416 416 386 386 5,000
1999/05/31 386 386 386 386 2,000
1999/05/28 399 399 399 399 1,000
1999/05/27 398 398 382 382 2,000
1999/05/26 399 399 399 399 5,000
1999/05/25 410 410 399 399 8,000
1999/05/24 410 410 400 400 8,000
1999/05/21 405 405 399 400 9,000
1999/05/20 411 411 399 400 13,000
1999/05/19 414 414 406 406 8,000
1999/05/18 419 419 419 419 2,000
1999/05/17 440 440 420 420 12,000
1999/05/14 440 440 440 440 9,000
1999/05/13 425 425 425 425 4,000
1999/05/12 440 440 430 430 7,000
1999/05/11 430 437 430 437 2,000
1999/05/10 455 455 450 450 8,000
1999/05/07 439 440 424 440 14,000
1999/05/06 441 450 440 440 41,000
1999/04/30 407 440 407 439 19,000
1999/04/28 412 412 411 412 19,000
1999/04/27 411 411 411 411 4,000
1999/04/26 400 400 400 400 2,000
1999/04/23 413 413 400 400 19,000
1999/04/22 430 430 405 408 27,000
1999/04/21 410 410 405 410 26,000
1999/04/20 410 410 401 403 22,000
1999/04/19 430 430 420 420 7,000
1999/04/16 440 440 430 430 6,000
1999/04/15 430 430 415 415 3,000
1999/04/14 425 430 425 430 4,000
1999/04/13 436 449 436 449 6,000
1999/04/12 450 450 420 420 9,000
1999/04/09 450 450 450 450 5,000
1999/04/08 411 422 411 421 18,000
1999/04/07 400 414 400 409 12,000
1999/04/06 391 400 390 390 12,000
1999/04/05 388 390 388 390 11,000
1999/04/02 380 380 379 379 6,000
1999/04/01 364 364 346 364 15,000
1999/03/31 343 343 343 343 6,000
1999/03/30 351 351 351 351 3,000
1999/03/29 350 350 350 350 7,000
1999/03/26 370 370 370 370 16,000
1999/03/25 370 370 365 370 26,000
1999/03/24 370 370 355 355 17,000
1999/03/23 385 385 375 375 13,000
1999/03/19 330 330 330 330 2,000
1999/03/18 330 330 330 330 4,000
1999/03/17 340 340 325 330 5,000
1999/03/16 330 340 320 330 16,000
1999/03/15 315 320 315 320 2,000
1999/03/12 312 328 312 328 15,000
1999/03/10 310 310 310 310 1,000
1999/03/09 315 315 315 315 1,000
1999/03/08 320 320 320 320 5,000
1999/03/05 290 295 290 295 3,000
1999/03/04 315 315 315 315 1,000
1999/03/03 315 315 315 315 5,000
1999/03/02 325 325 325 325 6,000
1999/03/01 295 300 295 300 17,000
1999/02/26 295 295 295 295 16,000
1999/02/25 300 300 295 295 13,000
1999/02/24 300 300 295 295 9,000
1999/02/23 300 300 300 300 9,000
1999/02/22 300 300 286 290 5,000
1999/02/19 285 285 285 285 2,000
1999/02/18 281 285 281 285 7,000
1999/02/17 287 287 275 280 21,000
1999/02/16 287 287 286 286 3,000
1999/02/15 286 286 286 286 4,000
1999/02/12 300 304 290 290 5,000
1999/02/08 312 312 306 311 4,000
1999/02/05 312 312 312 312 1,000
1999/02/04 316 316 310 310 22,000
1999/02/03 335 335 315 315 8,000
1999/02/02 341 341 315 315 9,000
1999/02/01 325 325 321 321 6,000
1999/01/29 321 321 321 321 1,000
1999/01/28 335 335 335 335 1,000
1999/01/25 340 340 340 340 6,000
1999/01/22 338 338 338 338 6,000
1999/01/21 335 335 335 335 5,000
1999/01/20 313 313 313 313 1,000
1999/01/19 320 320 311 312 4,000
1999/01/18 321 321 321 321 2,000
1999/01/14 311 311 311 311 1,000
1999/01/13 312 312 312 312 2,000
1999/01/12 317 317 311 311 4,000
1999/01/11 322 322 322 322 3,000
1999/01/06 350 350 348 348 5,000
1999/01/05 338 338 338 338 6,000
1999/01/04 311 311 311 311 9,000

このページの先頭へ