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 |
|---|---|---|---|---|---|
| 2008/12/30 | 259 | 259 | 254 | 255 | 21,000 |
| 2008/12/29 | 247 | 258 | 247 | 258 | 53,000 |
| 2008/12/26 | 240 | 246 | 232 | 246 | 62,000 |
| 2008/12/25 | 246 | 263 | 240 | 240 | 105,000 |
| 2008/12/24 | 262 | 262 | 236 | 242 | 100,000 |
| 2008/12/22 | 278 | 278 | 260 | 262 | 54,000 |
| 2008/12/19 | 277 | 280 | 273 | 273 | 28,000 |
| 2008/12/18 | 283 | 293 | 278 | 282 | 37,000 |
| 2008/12/17 | 300 | 300 | 280 | 287 | 53,000 |
| 2008/12/16 | 296 | 296 | 290 | 292 | 48,000 |
| 2008/12/15 | 298 | 302 | 291 | 297 | 93,000 |
| 2008/12/12 | 324 | 324 | 319 | 320 | 51,000 |
| 2008/12/11 | 325 | 325 | 319 | 325 | 21,000 |
| 2008/12/10 | 335 | 335 | 318 | 324 | 63,000 |
| 2008/12/09 | 332 | 335 | 327 | 332 | 32,000 |
| 2008/12/08 | 321 | 329 | 321 | 327 | 36,000 |
| 2008/12/05 | 310 | 322 | 310 | 315 | 44,000 |
| 2008/12/04 | 305 | 310 | 305 | 310 | 25,000 |
| 2008/12/03 | 312 | 312 | 302 | 310 | 27,000 |
| 2008/12/02 | 295 | 304 | 293 | 297 | 33,000 |
| 2008/12/01 | 303 | 308 | 296 | 305 | 43,000 |
| 2008/11/28 | 302 | 308 | 300 | 308 | 37,000 |
| 2008/11/27 | 315 | 316 | 305 | 306 | 21,000 |
| 2008/11/26 | 322 | 324 | 315 | 315 | 45,000 |
| 2008/11/25 | 340 | 340 | 325 | 330 | 33,000 |
| 2008/11/21 | 324 | 328 | 316 | 328 | 30,000 |
| 2008/11/20 | 326 | 333 | 322 | 324 | 36,000 |
| 2008/11/19 | 324 | 330 | 323 | 326 | 29,000 |
| 2008/11/18 | 311 | 321 | 311 | 315 | 25,000 |
| 2008/11/17 | 308 | 315 | 308 | 311 | 18,000 |
| 2008/11/14 | 318 | 328 | 314 | 314 | 37,000 |
| 2008/11/13 | 310 | 312 | 303 | 308 | 29,000 |
| 2008/11/12 | 313 | 317 | 313 | 316 | 26,000 |
| 2008/11/11 | 322 | 326 | 319 | 319 | 19,000 |
| 2008/11/10 | 321 | 325 | 316 | 322 | 41,000 |
| 2008/11/07 | 325 | 326 | 319 | 322 | 40,000 |
| 2008/11/06 | 324 | 330 | 311 | 330 | 72,000 |
| 2008/11/05 | 340 | 340 | 322 | 328 | 105,000 |
| 2008/11/04 | 337 | 340 | 315 | 320 | 123,000 |
| 2008/10/31 | 345 | 350 | 333 | 338 | 141,000 |
| 2008/10/30 | 350 | 350 | 339 | 350 | 172,000 |
| 2008/10/29 | 350 | 352 | 329 | 329 | 286,000 |
| 2008/10/28 | 285 | 300 | 277 | 300 | 218,000 |
| 2008/10/27 | 295 | 304 | 284 | 286 | 225,000 |
| 2008/10/24 | 310 | 310 | 296 | 300 | 189,000 |
| 2008/10/23 | 290 | 310 | 286 | 310 | 156,000 |
| 2008/10/22 | 307 | 318 | 303 | 304 | 161,000 |
| 2008/10/21 | 302 | 307 | 298 | 307 | 124,000 |
| 2008/10/20 | 292 | 298 | 289 | 297 | 143,000 |
| 2008/10/17 | 274 | 292 | 274 | 292 | 147,000 |
| 2008/10/16 | 259 | 274 | 252 | 274 | 169,000 |
| 2008/10/15 | 252 | 265 | 249 | 261 | 86,000 |
| 2008/10/14 | 235 | 252 | 235 | 242 | 129,000 |
| 2008/10/10 | 240 | 240 | 220 | 220 | 88,000 |
| 2008/10/09 | 251 | 252 | 241 | 241 | 88,000 |
| 2008/10/08 | 247 | 255 | 245 | 246 | 92,000 |
| 2008/10/07 | 250 | 255 | 240 | 249 | 99,000 |
| 2008/10/06 | 263 | 265 | 257 | 260 | 76,000 |
| 2008/10/03 | 271 | 272 | 260 | 263 | 84,000 |
| 2008/10/02 | 276 | 277 | 268 | 270 | 86,000 |
| 2008/10/01 | 278 | 281 | 275 | 275 | 80,000 |
| 2008/09/30 | 267 | 273 | 265 | 273 | 68,000 |
| 2008/09/29 | 269 | 272 | 268 | 269 | 25,000 |
| 2008/09/26 | 276 | 276 | 265 | 267 | 92,000 |
| 2008/09/25 | 279 | 279 | 275 | 276 | 58,000 |
| 2008/09/24 | 280 | 280 | 265 | 276 | 86,000 |
| 2008/09/22 | 283 | 284 | 278 | 279 | 80,000 |
| 2008/09/19 | 283 | 284 | 274 | 278 | 184,000 |
| 2008/09/18 | 270 | 282 | 270 | 282 | 120,000 |
| 2008/09/17 | 280 | 295 | 276 | 276 | 94,000 |
| 2008/09/16 | 270 | 290 | 265 | 274 | 129,000 |
| 2008/09/12 | 283 | 301 | 283 | 290 | 149,000 |
| 2008/09/11 | 322 | 322 | 314 | 318 | 29,000 |
| 2008/09/10 | 316 | 322 | 314 | 320 | 28,000 |
| 2008/09/09 | 318 | 321 | 315 | 318 | 20,000 |
| 2008/09/08 | 315 | 328 | 315 | 321 | 37,000 |
| 2008/09/05 | 322 | 325 | 320 | 320 | 36,000 |
| 2008/09/04 | 327 | 336 | 321 | 333 | 30,000 |
| 2008/09/03 | 329 | 334 | 329 | 330 | 20,000 |
| 2008/09/02 | 339 | 339 | 323 | 324 | 23,000 |
| 2008/09/01 | 339 | 339 | 333 | 337 | 25,000 |
| 2008/08/29 | 335 | 339 | 335 | 339 | 34,000 |
| 2008/08/28 | 336 | 338 | 329 | 330 | 17,000 |
| 2008/08/27 | 337 | 342 | 327 | 341 | 9,000 |
| 2008/08/26 | 337 | 337 | 330 | 332 | 14,000 |
| 2008/08/25 | 337 | 343 | 332 | 339 | 29,000 |
| 2008/08/22 | 325 | 332 | 324 | 332 | 33,000 |
| 2008/08/21 | 328 | 328 | 318 | 322 | 14,000 |
| 2008/08/20 | 317 | 328 | 316 | 325 | 28,000 |
| 2008/08/19 | 327 | 327 | 320 | 326 | 21,000 |
| 2008/08/18 | 323 | 331 | 323 | 329 | 26,000 |
| 2008/08/15 | 326 | 326 | 319 | 323 | 18,000 |
| 2008/08/14 | 317 | 324 | 317 | 321 | 23,000 |
| 2008/08/13 | 324 | 327 | 324 | 325 | 58,000 |
| 2008/08/12 | 324 | 333 | 324 | 329 | 89,000 |
| 2008/08/11 | 344 | 344 | 339 | 341 | 97,000 |
| 2008/08/08 | 345 | 345 | 342 | 344 | 38,000 |
| 2008/08/07 | 350 | 350 | 346 | 346 | 24,000 |
| 2008/08/06 | 344 | 350 | 343 | 349 | 39,000 |
| 2008/08/05 | 348 | 348 | 341 | 341 | 43,000 |
| 2008/08/04 | 348 | 348 | 343 | 343 | 28,000 |
| 2008/08/01 | 351 | 351 | 345 | 346 | 23,000 |
| 2008/07/31 | 354 | 356 | 349 | 350 | 39,000 |
| 2008/07/30 | 347 | 350 | 347 | 349 | 33,000 |
| 2008/07/29 | 350 | 350 | 338 | 341 | 80,000 |
| 2008/07/28 | 352 | 352 | 350 | 352 | 20,000 |
| 2008/07/25 | 358 | 359 | 350 | 352 | 38,000 |
| 2008/07/24 | 356 | 360 | 355 | 360 | 44,000 |
| 2008/07/23 | 345 | 352 | 345 | 351 | 58,000 |
| 2008/07/22 | 348 | 348 | 337 | 340 | 25,000 |
| 2008/07/18 | 342 | 345 | 337 | 338 | 18,000 |
| 2008/07/17 | 341 | 348 | 340 | 340 | 29,000 |
| 2008/07/16 | 345 | 347 | 337 | 339 | 93,000 |
| 2008/07/15 | 354 | 354 | 345 | 345 | 32,000 |
| 2008/07/14 | 352 | 356 | 351 | 352 | 37,000 |
| 2008/07/11 | 355 | 357 | 352 | 354 | 36,000 |
| 2008/07/10 | 358 | 358 | 354 | 354 | 50,000 |
| 2008/07/09 | 372 | 372 | 363 | 363 | 23,000 |
| 2008/07/08 | 369 | 371 | 360 | 362 | 42,000 |
| 2008/07/07 | 372 | 372 | 365 | 369 | 33,000 |
| 2008/07/04 | 371 | 374 | 366 | 370 | 34,000 |
| 2008/07/03 | 378 | 378 | 370 | 374 | 77,000 |
| 2008/07/02 | 376 | 378 | 370 | 373 | 114,000 |
| 2008/07/01 | 358 | 367 | 355 | 366 | 64,000 |
| 2008/06/30 | 355 | 360 | 355 | 358 | 68,000 |
| 2008/06/27 | 355 | 363 | 355 | 359 | 62,000 |
| 2008/06/26 | 372 | 375 | 369 | 369 | 35,000 |
| 2008/06/25 | 376 | 376 | 365 | 375 | 55,000 |
| 2008/06/24 | 375 | 379 | 373 | 377 | 24,000 |
| 2008/06/23 | 378 | 379 | 374 | 375 | 43,000 |
| 2008/06/20 | 380 | 389 | 379 | 379 | 32,000 |
| 2008/06/19 | 391 | 391 | 383 | 383 | 35,000 |
| 2008/06/18 | 393 | 395 | 389 | 390 | 41,000 |
| 2008/06/17 | 397 | 398 | 392 | 392 | 17,000 |
| 2008/06/16 | 389 | 399 | 389 | 396 | 27,000 |
| 2008/06/13 | 392 | 396 | 389 | 389 | 74,000 |
| 2008/06/12 | 396 | 397 | 392 | 397 | 98,000 |
| 2008/06/11 | 389 | 392 | 384 | 388 | 46,000 |
| 2008/06/10 | 390 | 391 | 387 | 388 | 27,000 |
| 2008/06/09 | 389 | 399 | 389 | 390 | 75,000 |
| 2008/06/06 | 401 | 405 | 397 | 397 | 46,000 |
| 2008/06/05 | 394 | 400 | 394 | 399 | 36,000 |
| 2008/06/04 | 393 | 397 | 386 | 397 | 68,000 |
| 2008/06/03 | 400 | 400 | 392 | 392 | 46,000 |
| 2008/06/02 | 394 | 400 | 391 | 398 | 56,000 |
| 2008/05/30 | 393 | 396 | 386 | 389 | 52,000 |
| 2008/05/29 | 382 | 389 | 382 | 388 | 24,000 |
| 2008/05/28 | 394 | 394 | 379 | 380 | 62,000 |
| 2008/05/27 | 377 | 387 | 377 | 384 | 38,000 |
| 2008/05/26 | 385 | 390 | 377 | 377 | 73,000 |
| 2008/05/23 | 397 | 397 | 386 | 387 | 76,000 |
| 2008/05/22 | 401 | 401 | 392 | 397 | 66,000 |
| 2008/05/21 | 406 | 406 | 396 | 397 | 109,000 |
| 2008/05/20 | 423 | 423 | 410 | 416 | 61,000 |
| 2008/05/19 | 424 | 429 | 421 | 429 | 71,000 |
| 2008/05/16 | 429 | 429 | 415 | 419 | 141,000 |
| 2008/05/15 | 405 | 412 | 400 | 404 | 147,000 |
| 2008/05/14 | 386 | 389 | 381 | 387 | 65,000 |
| 2008/05/13 | 386 | 386 | 377 | 382 | 70,000 |
| 2008/05/12 | 385 | 389 | 383 | 388 | 49,000 |
| 2008/05/09 | 385 | 389 | 381 | 381 | 80,000 |
| 2008/05/08 | 383 | 386 | 383 | 385 | 57,000 |
| 2008/05/07 | 375 | 385 | 375 | 380 | 88,000 |
| 2008/05/02 | 369 | 373 | 367 | 373 | 91,000 |
| 2008/05/01 | 361 | 370 | 356 | 364 | 103,000 |
| 2008/04/30 | 354 | 363 | 354 | 360 | 46,000 |
| 2008/04/28 | 360 | 360 | 356 | 359 | 46,000 |
| 2008/04/25 | 354 | 359 | 354 | 355 | 41,000 |
| 2008/04/24 | 357 | 357 | 352 | 352 | 40,000 |
| 2008/04/23 | 361 | 361 | 355 | 356 | 85,000 |
| 2008/04/22 | 362 | 362 | 356 | 359 | 39,000 |
| 2008/04/21 | 362 | 365 | 359 | 362 | 82,000 |
| 2008/04/18 | 360 | 360 | 352 | 357 | 71,000 |
| 2008/04/17 | 354 | 357 | 354 | 356 | 66,000 |
| 2008/04/16 | 358 | 363 | 350 | 354 | 181,000 |
| 2008/04/15 | 345 | 365 | 341 | 358 | 855,000 |
| 2008/04/14 | 344 | 344 | 340 | 343 | 92,000 |
| 2008/04/11 | 342 | 342 | 340 | 342 | 52,000 |
| 2008/04/10 | 340 | 341 | 335 | 338 | 87,000 |
| 2008/04/09 | 334 | 350 | 334 | 340 | 110,000 |
| 2008/04/08 | 336 | 336 | 332 | 333 | 75,000 |
| 2008/04/07 | 335 | 336 | 331 | 336 | 96,000 |
| 2008/04/04 | 338 | 339 | 334 | 335 | 84,000 |
| 2008/04/03 | 340 | 340 | 334 | 337 | 100,000 |
| 2008/04/02 | 345 | 346 | 334 | 336 | 152,000 |
| 2008/04/01 | 344 | 344 | 331 | 336 | 269,000 |
| 2008/03/31 | 355 | 355 | 330 | 332 | 435,000 |
| 2008/03/28 | 344 | 359 | 344 | 355 | 321,000 |
| 2008/03/27 | 329 | 348 | 327 | 339 | 679,000 |
| 2008/03/26 | 300 | 343 | 298 | 336 | 1,361,000 |
| 2008/03/25 | 292 | 298 | 288 | 295 | 715,000 |
| 2008/03/24 | 286 | 291 | 285 | 286 | 175,000 |
| 2008/03/21 | 285 | 289 | 277 | 284 | 320,000 |
| 2008/03/19 | 295 | 298 | 281 | 283 | 231,000 |
| 2008/03/18 | 280 | 285 | 277 | 282 | 248,000 |
| 2008/03/17 | 297 | 297 | 282 | 286 | 176,000 |
| 2008/03/14 | 305 | 313 | 300 | 300 | 236,000 |
| 2008/03/13 | 333 | 334 | 319 | 320 | 185,000 |
| 2008/03/12 | 331 | 343 | 331 | 333 | 177,000 |
| 2008/03/11 | 330 | 330 | 326 | 326 | 114,000 |
| 2008/03/10 | 343 | 343 | 333 | 334 | 90,000 |
| 2008/03/07 | 349 | 350 | 343 | 344 | 148,000 |
| 2008/03/06 | 354 | 360 | 344 | 359 | 83,000 |
| 2008/03/05 | 368 | 368 | 355 | 359 | 127,000 |
| 2008/03/04 | 382 | 382 | 365 | 368 | 138,000 |
| 2008/03/03 | 385 | 386 | 376 | 377 | 93,000 |
| 2008/02/29 | 388 | 389 | 385 | 387 | 107,000 |
| 2008/02/28 | 390 | 390 | 386 | 388 | 58,000 |
| 2008/02/27 | 385 | 393 | 385 | 389 | 100,000 |
| 2008/02/26 | 398 | 398 | 385 | 385 | 161,000 |
| 2008/02/25 | 396 | 401 | 394 | 399 | 102,000 |
| 2008/02/22 | 394 | 394 | 388 | 392 | 76,000 |
| 2008/02/21 | 387 | 397 | 387 | 393 | 94,000 |
| 2008/02/20 | 398 | 398 | 382 | 385 | 170,000 |
| 2008/02/19 | 397 | 400 | 397 | 398 | 98,000 |
| 2008/02/18 | 398 | 400 | 394 | 395 | 109,000 |
| 2008/02/15 | 396 | 399 | 393 | 398 | 127,000 |
| 2008/02/14 | 402 | 407 | 397 | 398 | 155,000 |
| 2008/02/13 | 405 | 408 | 399 | 401 | 117,000 |
| 2008/02/12 | 394 | 404 | 389 | 402 | 247,000 |
| 2008/02/08 | 407 | 415 | 406 | 407 | 213,000 |
| 2008/02/07 | 401 | 411 | 401 | 411 | 215,000 |
| 2008/02/06 | 401 | 402 | 398 | 398 | 221,000 |
| 2008/02/05 | 405 | 406 | 401 | 405 | 178,000 |
| 2008/02/04 | 413 | 413 | 399 | 400 | 241,000 |
| 2008/02/01 | 405 | 408 | 398 | 398 | 286,000 |
| 2008/01/31 | 397 | 402 | 395 | 401 | 303,000 |
| 2008/01/30 | 404 | 408 | 394 | 394 | 350,000 |
| 2008/01/29 | 401 | 417 | 400 | 406 | 358,000 |
| 2008/01/28 | 426 | 432 | 405 | 411 | 305,000 |
| 2008/01/25 | 433 | 438 | 420 | 431 | 293,000 |
| 2008/01/24 | 425 | 432 | 418 | 430 | 167,000 |
| 2008/01/23 | 412 | 424 | 409 | 422 | 159,000 |
| 2008/01/22 | 423 | 423 | 398 | 402 | 191,000 |
| 2008/01/21 | 434 | 435 | 426 | 428 | 175,000 |
| 2008/01/18 | 435 | 438 | 419 | 433 | 208,000 |
| 2008/01/17 | 439 | 442 | 429 | 435 | 236,000 |
| 2008/01/16 | 471 | 471 | 437 | 438 | 227,000 |
| 2008/01/15 | 494 | 494 | 473 | 476 | 112,000 |
| 2008/01/11 | 499 | 499 | 486 | 489 | 108,000 |
| 2008/01/10 | 512 | 512 | 495 | 500 | 157,000 |
| 2008/01/09 | 521 | 521 | 508 | 509 | 218,000 |
| 2008/01/08 | 540 | 540 | 525 | 529 | 132,000 |
| 2008/01/07 | 570 | 570 | 538 | 544 | 176,000 |
| 2008/01/04 | 595 | 595 | 559 | 571 | 72,000 |