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 |
|---|---|---|---|---|---|
| 2006/12/29 | 635 | 640 | 635 | 637 | 34,000 |
| 2006/12/28 | 637 | 642 | 637 | 638 | 37,000 |
| 2006/12/27 | 630 | 641 | 629 | 638 | 66,000 |
| 2006/12/26 | 618 | 628 | 618 | 628 | 36,000 |
| 2006/12/25 | 630 | 632 | 620 | 628 | 64,000 |
| 2006/12/22 | 642 | 642 | 632 | 632 | 66,000 |
| 2006/12/21 | 639 | 645 | 636 | 641 | 108,000 |
| 2006/12/20 | 635 | 638 | 631 | 636 | 47,000 |
| 2006/12/19 | 637 | 640 | 629 | 634 | 68,000 |
| 2006/12/18 | 637 | 637 | 634 | 635 | 32,000 |
| 2006/12/15 | 638 | 638 | 631 | 638 | 47,000 |
| 2006/12/14 | 639 | 640 | 626 | 638 | 104,000 |
| 2006/12/13 | 633 | 638 | 632 | 637 | 48,000 |
| 2006/12/12 | 627 | 633 | 625 | 631 | 51,000 |
| 2006/12/11 | 629 | 635 | 625 | 635 | 56,000 |
| 2006/12/08 | 630 | 636 | 630 | 636 | 61,000 |
| 2006/12/07 | 639 | 641 | 637 | 639 | 29,000 |
| 2006/12/06 | 636 | 637 | 631 | 637 | 51,000 |
| 2006/12/05 | 629 | 634 | 627 | 633 | 76,000 |
| 2006/12/04 | 630 | 630 | 618 | 628 | 94,000 |
| 2006/12/01 | 636 | 636 | 627 | 630 | 33,000 |
| 2006/11/30 | 635 | 635 | 626 | 635 | 35,000 |
| 2006/11/29 | 609 | 636 | 609 | 632 | 62,000 |
| 2006/11/28 | 595 | 622 | 595 | 618 | 94,000 |
| 2006/11/27 | 600 | 604 | 596 | 598 | 35,000 |
| 2006/11/24 | 603 | 607 | 592 | 603 | 56,000 |
| 2006/11/22 | 590 | 598 | 586 | 593 | 70,000 |
| 2006/11/21 | 594 | 596 | 582 | 582 | 59,000 |
| 2006/11/20 | 607 | 607 | 592 | 592 | 36,000 |
| 2006/11/17 | 627 | 627 | 610 | 617 | 67,000 |
| 2006/11/16 | 628 | 629 | 622 | 626 | 61,000 |
| 2006/11/15 | 619 | 623 | 612 | 618 | 58,000 |
| 2006/11/14 | 600 | 619 | 600 | 610 | 40,000 |
| 2006/11/13 | 596 | 603 | 591 | 603 | 45,000 |
| 2006/11/10 | 601 | 613 | 595 | 601 | 119,000 |
| 2006/11/09 | 596 | 612 | 596 | 598 | 99,000 |
| 2006/11/08 | 612 | 613 | 595 | 595 | 107,000 |
| 2006/11/07 | 623 | 629 | 614 | 615 | 43,000 |
| 2006/11/06 | 631 | 631 | 615 | 618 | 77,000 |
| 2006/11/02 | 639 | 639 | 628 | 630 | 136,000 |
| 2006/11/01 | 617 | 626 | 610 | 622 | 120,000 |
| 2006/10/31 | 605 | 612 | 597 | 607 | 185,000 |
| 2006/10/30 | 634 | 634 | 610 | 610 | 125,000 |
| 2006/10/27 | 647 | 647 | 633 | 636 | 75,000 |
| 2006/10/26 | 648 | 648 | 645 | 646 | 37,000 |
| 2006/10/25 | 664 | 664 | 642 | 643 | 85,000 |
| 2006/10/24 | 664 | 664 | 654 | 658 | 69,000 |
| 2006/10/23 | 658 | 658 | 650 | 657 | 101,000 |
| 2006/10/20 | 640 | 650 | 640 | 650 | 67,000 |
| 2006/10/19 | 642 | 642 | 636 | 638 | 54,000 |
| 2006/10/18 | 645 | 645 | 636 | 642 | 72,000 |
| 2006/10/17 | 654 | 655 | 650 | 654 | 25,000 |
| 2006/10/16 | 658 | 660 | 646 | 655 | 100,000 |
| 2006/10/13 | 661 | 663 | 652 | 658 | 106,000 |
| 2006/10/12 | 637 | 660 | 637 | 657 | 85,000 |
| 2006/10/11 | 661 | 661 | 649 | 652 | 149,000 |
| 2006/10/10 | 668 | 668 | 654 | 660 | 54,000 |
| 2006/10/06 | 660 | 670 | 657 | 669 | 121,000 |
| 2006/10/05 | 646 | 656 | 646 | 656 | 61,000 |
| 2006/10/04 | 658 | 665 | 644 | 644 | 123,000 |
| 2006/10/03 | 670 | 671 | 657 | 657 | 95,000 |
| 2006/10/02 | 649 | 665 | 639 | 662 | 203,000 |
| 2006/09/29 | 668 | 668 | 653 | 656 | 95,000 |
| 2006/09/28 | 660 | 667 | 652 | 665 | 115,000 |
| 2006/09/27 | 642 | 663 | 642 | 658 | 253,000 |
| 2006/09/26 | 636 | 644 | 632 | 640 | 149,000 |
| 2006/09/25 | 617 | 631 | 617 | 628 | 183,000 |
| 2006/09/22 | 608 | 617 | 608 | 616 | 67,000 |
| 2006/09/21 | 616 | 619 | 608 | 613 | 83,000 |
| 2006/09/20 | 611 | 622 | 602 | 606 | 198,000 |
| 2006/09/19 | 580 | 612 | 580 | 611 | 174,000 |
| 2006/09/15 | 573 | 581 | 570 | 580 | 113,000 |
| 2006/09/14 | 591 | 591 | 572 | 577 | 90,000 |
| 2006/09/13 | 604 | 610 | 581 | 581 | 114,000 |
| 2006/09/12 | 609 | 616 | 599 | 600 | 165,000 |
| 2006/09/11 | 603 | 603 | 583 | 584 | 32,000 |
| 2006/09/08 | 593 | 601 | 591 | 600 | 127,000 |
| 2006/09/07 | 590 | 595 | 585 | 586 | 69,000 |
| 2006/09/06 | 587 | 594 | 587 | 591 | 38,000 |
| 2006/09/05 | 594 | 595 | 587 | 590 | 48,000 |
| 2006/09/04 | 596 | 598 | 590 | 593 | 88,000 |
| 2006/09/01 | 561 | 583 | 561 | 577 | 146,000 |
| 2006/08/31 | 560 | 564 | 551 | 554 | 263,000 |
| 2006/08/30 | 580 | 581 | 560 | 563 | 141,000 |
| 2006/08/29 | 602 | 602 | 582 | 584 | 133,000 |
| 2006/08/28 | 625 | 630 | 611 | 611 | 113,000 |
| 2006/08/25 | 630 | 637 | 625 | 625 | 116,000 |
| 2006/08/24 | 609 | 629 | 609 | 625 | 170,000 |
| 2006/08/23 | 607 | 607 | 600 | 601 | 123,000 |
| 2006/08/22 | 589 | 601 | 589 | 600 | 73,000 |
| 2006/08/21 | 601 | 602 | 588 | 589 | 115,000 |
| 2006/08/18 | 572 | 590 | 572 | 586 | 120,000 |
| 2006/08/17 | 562 | 567 | 561 | 566 | 75,000 |
| 2006/08/16 | 562 | 566 | 558 | 559 | 93,000 |
| 2006/08/15 | 553 | 558 | 553 | 558 | 21,000 |
| 2006/08/14 | 549 | 552 | 548 | 551 | 43,000 |
| 2006/08/11 | 549 | 552 | 548 | 549 | 63,000 |
| 2006/08/10 | 548 | 559 | 548 | 559 | 42,000 |
| 2006/08/09 | 556 | 556 | 538 | 553 | 115,000 |
| 2006/08/08 | 558 | 559 | 554 | 559 | 18,000 |
| 2006/08/07 | 562 | 568 | 550 | 553 | 70,000 |
| 2006/08/04 | 561 | 574 | 561 | 568 | 86,000 |
| 2006/08/03 | 574 | 576 | 570 | 571 | 40,000 |
| 2006/08/02 | 585 | 585 | 575 | 577 | 27,000 |
| 2006/08/01 | 600 | 600 | 587 | 590 | 23,000 |
| 2006/07/31 | 608 | 608 | 588 | 593 | 41,000 |
| 2006/07/28 | 563 | 588 | 560 | 588 | 41,000 |
| 2006/07/27 | 580 | 590 | 562 | 573 | 91,000 |
| 2006/07/26 | 599 | 600 | 581 | 585 | 86,000 |
| 2006/07/25 | 591 | 605 | 591 | 598 | 62,000 |
| 2006/07/24 | 595 | 595 | 578 | 588 | 79,000 |
| 2006/07/21 | 550 | 594 | 550 | 585 | 142,000 |
| 2006/07/20 | 540 | 562 | 535 | 558 | 72,000 |
| 2006/07/19 | 524 | 536 | 515 | 518 | 115,000 |
| 2006/07/18 | 515 | 535 | 515 | 527 | 173,000 |
| 2006/07/14 | 580 | 580 | 558 | 565 | 60,000 |
| 2006/07/13 | 587 | 601 | 584 | 590 | 43,000 |
| 2006/07/12 | 600 | 601 | 581 | 599 | 72,000 |
| 2006/07/11 | 607 | 607 | 597 | 603 | 98,000 |
| 2006/07/10 | 630 | 630 | 610 | 615 | 98,000 |
| 2006/07/07 | 657 | 658 | 636 | 637 | 45,000 |
| 2006/07/06 | 652 | 652 | 642 | 647 | 23,000 |
| 2006/07/05 | 658 | 667 | 655 | 659 | 52,000 |
| 2006/07/04 | 655 | 658 | 645 | 648 | 62,000 |
| 2006/07/03 | 654 | 669 | 646 | 651 | 82,000 |
| 2006/06/30 | 650 | 651 | 639 | 645 | 64,000 |
| 2006/06/29 | 641 | 650 | 637 | 637 | 44,000 |
| 2006/06/28 | 650 | 652 | 640 | 642 | 42,000 |
| 2006/06/27 | 661 | 661 | 653 | 657 | 28,000 |
| 2006/06/26 | 664 | 664 | 654 | 661 | 62,000 |
| 2006/06/23 | 675 | 694 | 665 | 674 | 48,000 |
| 2006/06/22 | 670 | 679 | 670 | 679 | 23,000 |
| 2006/06/21 | 680 | 680 | 658 | 668 | 29,000 |
| 2006/06/20 | 690 | 690 | 682 | 689 | 22,000 |
| 2006/06/19 | 708 | 708 | 698 | 698 | 41,000 |
| 2006/06/16 | 670 | 689 | 670 | 688 | 34,000 |
| 2006/06/15 | 656 | 668 | 656 | 668 | 22,000 |
| 2006/06/14 | 648 | 675 | 648 | 666 | 32,000 |
| 2006/06/13 | 633 | 659 | 633 | 648 | 23,000 |
| 2006/06/12 | 645 | 656 | 625 | 653 | 17,000 |
| 2006/06/09 | 625 | 645 | 625 | 645 | 70,000 |
| 2006/06/08 | 661 | 664 | 596 | 639 | 87,000 |
| 2006/06/07 | 690 | 690 | 684 | 684 | 41,000 |
| 2006/06/06 | 688 | 700 | 685 | 687 | 42,000 |
| 2006/06/05 | 715 | 725 | 712 | 718 | 37,000 |
| 2006/06/02 | 702 | 714 | 661 | 714 | 42,000 |
| 2006/06/01 | 707 | 707 | 696 | 697 | 25,000 |
| 2006/05/31 | 700 | 710 | 693 | 702 | 47,000 |
| 2006/05/30 | 713 | 730 | 708 | 730 | 81,000 |
| 2006/05/29 | 731 | 738 | 721 | 732 | 43,000 |
| 2006/05/26 | 734 | 738 | 730 | 736 | 24,000 |
| 2006/05/25 | 728 | 729 | 701 | 723 | 109,000 |
| 2006/05/24 | 724 | 735 | 720 | 727 | 80,000 |
| 2006/05/23 | 729 | 734 | 713 | 725 | 125,000 |
| 2006/05/22 | 735 | 744 | 726 | 730 | 106,000 |
| 2006/05/19 | 735 | 751 | 725 | 741 | 60,000 |
| 2006/05/18 | 730 | 741 | 720 | 741 | 99,000 |
| 2006/05/17 | 770 | 770 | 733 | 740 | 40,000 |
| 2006/05/16 | 761 | 765 | 738 | 748 | 70,000 |
| 2006/05/15 | 774 | 774 | 755 | 767 | 76,000 |
| 2006/05/12 | 768 | 774 | 762 | 768 | 207,000 |
| 2006/05/11 | 766 | 780 | 758 | 766 | 115,000 |
| 2006/05/10 | 780 | 780 | 769 | 776 | 78,000 |
| 2006/05/09 | 788 | 788 | 780 | 783 | 88,000 |
| 2006/05/08 | 781 | 787 | 779 | 783 | 210,000 |
| 2006/05/02 | 770 | 790 | 770 | 783 | 453,000 |
| 2006/05/01 | 745 | 765 | 740 | 765 | 219,000 |
| 2006/04/28 | 743 | 748 | 733 | 745 | 71,000 |
| 2006/04/27 | 743 | 746 | 739 | 743 | 35,000 |
| 2006/04/26 | 741 | 742 | 729 | 742 | 35,000 |
| 2006/04/25 | 734 | 749 | 730 | 744 | 88,000 |
| 2006/04/24 | 733 | 736 | 726 | 734 | 175,000 |
| 2006/04/21 | 738 | 739 | 728 | 732 | 135,000 |
| 2006/04/20 | 731 | 736 | 723 | 731 | 153,000 |
| 2006/04/19 | 732 | 740 | 729 | 729 | 97,000 |
| 2006/04/18 | 731 | 740 | 730 | 734 | 57,000 |
| 2006/04/17 | 732 | 733 | 728 | 729 | 88,000 |
| 2006/04/14 | 740 | 740 | 730 | 730 | 83,000 |
| 2006/04/13 | 735 | 740 | 724 | 734 | 125,000 |
| 2006/04/12 | 745 | 745 | 732 | 732 | 63,000 |
| 2006/04/11 | 748 | 748 | 737 | 739 | 23,000 |
| 2006/04/10 | 748 | 750 | 740 | 741 | 45,000 |
| 2006/04/07 | 758 | 758 | 734 | 743 | 163,000 |
| 2006/04/06 | 741 | 759 | 741 | 758 | 112,000 |
| 2006/04/05 | 755 | 764 | 728 | 735 | 376,000 |
| 2006/04/04 | 764 | 770 | 746 | 747 | 195,000 |
| 2006/04/03 | 769 | 777 | 762 | 763 | 168,000 |
| 2006/03/31 | 759 | 783 | 759 | 769 | 493,000 |
| 2006/03/30 | 720 | 760 | 720 | 760 | 296,000 |
| 2006/03/29 | 696 | 716 | 694 | 708 | 149,000 |
| 2006/03/28 | 689 | 705 | 683 | 683 | 65,000 |
| 2006/03/27 | 686 | 686 | 676 | 679 | 34,000 |
| 2006/03/24 | 684 | 685 | 675 | 679 | 46,000 |
| 2006/03/23 | 696 | 696 | 685 | 687 | 42,000 |
| 2006/03/22 | 696 | 696 | 688 | 694 | 24,000 |
| 2006/03/20 | 680 | 692 | 666 | 692 | 57,000 |
| 2006/03/17 | 691 | 694 | 680 | 682 | 28,000 |
| 2006/03/16 | 695 | 695 | 686 | 686 | 20,000 |
| 2006/03/15 | 699 | 701 | 694 | 697 | 25,000 |
| 2006/03/14 | 708 | 708 | 698 | 698 | 39,000 |
| 2006/03/13 | 700 | 710 | 697 | 700 | 75,000 |
| 2006/03/10 | 694 | 700 | 694 | 696 | 162,000 |
| 2006/03/09 | 689 | 694 | 678 | 694 | 76,000 |
| 2006/03/08 | 681 | 690 | 676 | 687 | 37,000 |
| 2006/03/07 | 680 | 701 | 680 | 695 | 51,000 |
| 2006/03/06 | 707 | 707 | 670 | 700 | 51,000 |
| 2006/03/03 | 704 | 724 | 702 | 707 | 145,000 |
| 2006/03/02 | 703 | 712 | 701 | 701 | 70,000 |
| 2006/03/01 | 727 | 727 | 705 | 723 | 38,000 |
| 2006/02/28 | 720 | 735 | 714 | 731 | 112,000 |
| 2006/02/27 | 720 | 731 | 715 | 715 | 92,000 |
| 2006/02/24 | 736 | 736 | 716 | 719 | 72,000 |
| 2006/02/23 | 692 | 740 | 683 | 732 | 231,000 |
| 2006/02/22 | 658 | 688 | 654 | 683 | 184,000 |
| 2006/02/21 | 610 | 644 | 604 | 638 | 147,000 |
| 2006/02/20 | 614 | 648 | 614 | 620 | 92,000 |
| 2006/02/17 | 703 | 704 | 655 | 664 | 103,000 |
| 2006/02/16 | 717 | 717 | 692 | 694 | 48,000 |
| 2006/02/15 | 700 | 718 | 700 | 710 | 94,000 |
| 2006/02/14 | 699 | 710 | 681 | 698 | 68,000 |
| 2006/02/13 | 732 | 732 | 696 | 699 | 112,000 |
| 2006/02/10 | 748 | 749 | 734 | 742 | 77,000 |
| 2006/02/09 | 769 | 769 | 750 | 762 | 101,000 |
| 2006/02/08 | 762 | 772 | 756 | 768 | 97,000 |
| 2006/02/07 | 770 | 777 | 764 | 772 | 74,000 |
| 2006/02/06 | 775 | 776 | 760 | 770 | 78,000 |
| 2006/02/03 | 777 | 778 | 774 | 775 | 72,000 |
| 2006/02/02 | 777 | 778 | 772 | 776 | 146,000 |
| 2006/02/01 | 760 | 770 | 760 | 767 | 106,000 |
| 2006/01/31 | 765 | 765 | 754 | 757 | 152,000 |
| 2006/01/30 | 771 | 775 | 766 | 767 | 105,000 |
| 2006/01/27 | 760 | 775 | 760 | 771 | 280,000 |
| 2006/01/26 | 734 | 754 | 732 | 751 | 177,000 |
| 2006/01/25 | 724 | 730 | 718 | 718 | 77,000 |
| 2006/01/24 | 697 | 724 | 696 | 715 | 82,000 |
| 2006/01/23 | 714 | 719 | 690 | 691 | 237,000 |
| 2006/01/20 | 734 | 739 | 713 | 719 | 187,000 |
| 2006/01/19 | 667 | 741 | 667 | 715 | 319,000 |
| 2006/01/18 | 760 | 762 | 665 | 665 | 276,000 |
| 2006/01/17 | 767 | 772 | 760 | 765 | 498,000 |
| 2006/01/16 | 788 | 789 | 777 | 777 | 749,000 |
| 2006/01/13 | 790 | 796 | 789 | 789 | 126,000 |
| 2006/01/12 | 798 | 802 | 790 | 792 | 136,000 |
| 2006/01/11 | 784 | 795 | 780 | 791 | 117,000 |
| 2006/01/10 | 806 | 806 | 783 | 784 | 177,000 |
| 2006/01/06 | 800 | 800 | 781 | 783 | 121,000 |
| 2006/01/05 | 777 | 803 | 769 | 797 | 167,000 |
| 2006/01/04 | 797 | 799 | 774 | 787 | 53,000 |