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
2002/12/30 350 350 330 330 16,000
2002/12/27 310 310 307 307 2,000
2002/12/26 317 317 306 306 4,000
2002/12/25 315 315 305 305 23,000
2002/12/24 300 310 300 310 56,000
2002/12/20 330 330 320 320 9,000
2002/12/19 325 325 310 310 7,000
2002/12/18 329 329 329 329 1,000
2002/12/16 330 330 329 329 10,000
2002/12/13 327 332 317 332 7,000
2002/12/12 331 331 331 331 2,000
2002/12/11 345 345 325 325 12,000
2002/12/10 349 350 344 350 47,000
2002/12/09 349 349 338 340 40,000
2002/12/06 335 335 330 330 28,000
2002/12/05 320 320 320 320 3,000
2002/12/04 325 325 325 325 4,000
2002/12/03 328 328 328 328 4,000
2002/12/02 335 335 318 318 4,000
2002/11/29 316 317 316 316 11,000
2002/11/27 340 340 340 340 9,000
2002/11/26 340 340 340 340 6,000
2002/11/25 344 344 339 340 7,000
2002/11/22 334 334 329 334 14,000
2002/11/21 315 315 310 310 5,000
2002/11/20 334 334 300 300 32,000
2002/11/19 348 348 336 339 11,000
2002/11/18 350 350 350 350 1,000
2002/11/15 348 348 340 345 9,000
2002/11/13 330 330 330 330 9,000
2002/11/12 349 349 348 348 2,000
2002/11/11 355 355 355 355 16,000
2002/11/08 355 355 349 349 10,000
2002/11/07 331 340 331 340 3,000
2002/11/06 340 340 330 330 7,000
2002/11/05 345 345 340 340 11,000
2002/11/01 340 340 335 335 6,000
2002/10/31 325 339 325 339 37,000
2002/10/29 316 345 315 345 7,000
2002/10/28 331 331 331 331 2,000
2002/10/25 326 355 321 355 126,000
2002/10/24 321 327 321 321 12,000
2002/10/23 311 311 311 311 3,000
2002/10/22 310 310 305 306 4,000
2002/10/21 301 301 301 301 7,000
2002/10/18 302 302 301 301 8,000
2002/10/17 300 300 300 300 2,000
2002/10/16 302 302 302 302 4,000
2002/10/15 310 310 306 306 4,000
2002/10/10 302 302 302 302 2,000
2002/10/09 310 310 298 300 17,000
2002/10/08 310 310 310 310 5,000
2002/10/07 310 310 310 310 5,000
2002/10/03 324 324 319 319 4,000
2002/10/02 329 329 329 329 4,000
2002/10/01 326 326 312 312 5,000
2002/09/27 313 315 313 315 2,000
2002/09/25 330 330 313 313 15,000
2002/09/24 312 312 312 312 6,000
2002/09/20 327 327 312 312 5,000
2002/09/19 313 313 313 313 1,000
2002/09/18 311 311 311 311 3,000
2002/09/17 305 307 305 306 6,000
2002/09/13 335 335 305 305 15,000
2002/09/12 320 359 320 340 32,000
2002/09/09 320 320 320 320 5,000
2002/09/05 325 325 325 325 3,000
2002/09/04 330 330 329 329 5,000
2002/09/03 328 328 328 328 4,000
2002/09/02 330 330 330 330 5,000
2002/08/30 320 320 320 320 6,000
2002/08/29 322 322 322 322 1,000
2002/08/27 321 321 321 321 1,000
2002/08/26 320 320 320 320 2,000
2002/08/23 330 330 330 330 4,000
2002/08/22 330 330 325 330 11,000
2002/08/21 339 339 339 339 2,000
2002/08/20 340 340 322 326 10,000
2002/08/19 340 340 340 340 2,000
2002/08/16 345 345 345 345 1,000
2002/08/15 346 346 346 346 1,000
2002/08/13 332 332 331 331 3,000
2002/08/12 334 334 330 330 7,000
2002/08/09 333 333 333 333 2,000
2002/08/08 330 331 330 331 3,000
2002/08/07 340 340 340 340 3,000
2002/08/06 339 339 335 338 14,000
2002/08/05 345 345 340 340 7,000
2002/08/02 354 354 340 340 20,000
2002/08/01 360 360 344 344 8,000
2002/07/31 344 349 343 348 8,000
2002/07/30 342 342 342 342 1,000
2002/07/29 342 342 340 340 5,000
2002/07/26 345 345 341 341 7,000
2002/07/25 360 360 348 348 10,000
2002/07/24 361 361 360 360 7,000
2002/07/23 360 360 360 360 3,000
2002/07/22 366 366 351 351 2,000
2002/07/19 356 356 356 356 1,000
2002/07/18 347 356 347 355 6,000
2002/07/17 351 356 351 356 8,000
2002/07/15 365 365 365 365 2,000
2002/07/09 354 354 354 354 1,000
2002/07/03 375 375 370 375 26,000
2002/07/02 375 375 374 374 13,000
2002/07/01 375 375 360 360 13,000
2002/06/28 350 350 350 350 1,000
2002/06/27 347 347 347 347 1,000
2002/06/26 345 345 345 345 3,000
2002/06/25 353 359 353 359 5,000
2002/06/24 353 353 350 352 7,000
2002/06/21 355 355 343 345 7,000
2002/06/20 359 359 341 346 7,000
2002/06/14 370 370 370 370 1,000
2002/06/12 360 360 360 360 2,000
2002/06/07 355 356 355 356 3,000
2002/06/05 370 370 370 370 3,000
2002/06/04 378 378 370 370 5,000
2002/06/03 376 376 376 376 3,000
2002/05/31 378 378 362 366 4,000
2002/05/30 374 374 374 374 1,000
2002/05/29 379 379 379 379 1,000
2002/05/28 367 380 366 379 34,000
2002/05/27 365 365 365 365 2,000
2002/05/24 380 380 365 379 13,000
2002/05/23 379 381 364 381 16,000
2002/05/22 380 380 370 370 8,000
2002/05/21 370 380 370 380 40,000
2002/05/20 362 362 360 360 2,000
2002/05/17 361 362 361 362 7,000
2002/05/16 376 386 370 381 40,000
2002/05/15 376 376 365 365 11,000
2002/05/14 340 348 340 348 11,000
2002/05/13 340 345 340 340 9,000
2002/05/10 341 350 341 350 4,000
2002/05/09 365 365 365 365 1,000
2002/05/08 361 368 361 368 14,000
2002/05/07 360 365 355 360 27,000
2002/05/02 328 360 328 360 49,000
2002/05/01 333 335 324 324 18,000
2002/04/30 323 323 321 321 5,000
2002/04/26 321 321 321 321 5,000
2002/04/25 335 335 335 335 9,000
2002/04/24 323 325 320 320 6,000
2002/04/23 321 322 321 322 4,000
2002/04/22 324 324 320 321 8,000
2002/04/19 325 325 325 325 3,000
2002/04/18 322 322 322 322 2,000
2002/04/17 329 329 328 329 7,000
2002/04/16 327 329 327 328 7,000
2002/04/15 326 335 322 329 16,000
2002/04/12 315 315 315 315 17,000
2002/04/10 320 320 320 320 1,000
2002/04/09 316 319 315 315 3,000
2002/04/08 315 315 315 315 3,000
2002/04/05 310 315 310 315 5,000
2002/04/04 320 320 320 320 2,000
2002/04/03 326 326 326 326 4,000
2002/04/02 327 327 311 311 6,000
2002/04/01 320 320 320 320 3,000
2002/03/29 315 316 315 316 2,000
2002/03/28 315 315 315 315 3,000
2002/03/27 306 330 306 330 3,000
2002/03/26 310 312 310 310 7,000
2002/03/25 320 320 315 318 11,000
2002/03/22 320 320 315 315 16,000
2002/03/20 330 330 325 325 9,000
2002/03/19 330 330 325 325 7,000
2002/03/18 325 330 325 325 8,000
2002/03/15 335 335 330 330 12,000
2002/03/13 330 335 330 335 13,000
2002/03/12 330 338 330 330 19,000
2002/03/11 320 330 320 330 17,000
2002/03/08 320 320 320 320 1,000
2002/03/07 329 330 320 320 3,000
2002/03/06 312 323 312 323 12,000
2002/03/05 300 315 300 315 47,000
2002/03/04 335 335 330 330 10,000
2002/03/01 330 330 330 330 3,000
2002/02/28 330 330 325 327 6,000
2002/02/27 331 331 330 330 7,000
2002/02/26 331 331 331 331 3,000
2002/02/25 337 337 331 331 6,000
2002/02/22 338 338 333 333 5,000
2002/02/21 334 334 334 334 2,000
2002/02/20 336 336 325 330 4,000
2002/02/19 331 331 331 331 10,000
2002/02/18 331 335 331 335 7,000
2002/02/15 335 336 331 331 4,000
2002/02/14 335 335 335 335 4,000
2002/02/13 330 335 330 335 2,000
2002/02/08 339 339 315 325 22,000
2002/02/07 338 338 338 338 24,000
2002/02/06 340 340 340 340 2,000
2002/02/05 347 347 340 340 7,000
2002/02/04 349 349 349 349 4,000
2002/02/01 350 350 335 335 5,000
2002/01/31 350 350 346 346 3,000
2002/01/30 326 350 326 350 15,000
2002/01/28 321 321 321 321 2,000
2002/01/25 345 345 345 345 4,000
2002/01/24 319 320 319 320 5,000
2002/01/23 334 334 321 321 4,000
2002/01/22 335 335 321 335 5,000
2002/01/21 319 322 315 315 6,000
2002/01/18 316 316 316 316 2,000
2002/01/17 315 320 315 315 6,000
2002/01/16 329 329 313 313 6,000
2002/01/15 335 335 335 335 3,000
2002/01/11 336 336 336 336 1,000
2002/01/10 334 334 334 334 4,000
2002/01/09 349 349 345 345 3,000
2002/01/08 350 350 347 350 7,000
2002/01/07 334 334 334 334 7,000
2002/01/04 327 327 327 327 3,000

このページの先頭へ