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 |
|---|---|---|---|---|---|
| 2009/12/30 | 250 | 250 | 248 | 248 | 16,000 |
| 2009/12/29 | 248 | 250 | 247 | 247 | 29,000 |
| 2009/12/28 | 242 | 249 | 242 | 247 | 25,000 |
| 2009/12/25 | 249 | 250 | 246 | 246 | 36,000 |
| 2009/12/24 | 247 | 247 | 246 | 246 | 18,000 |
| 2009/12/22 | 249 | 249 | 245 | 247 | 37,000 |
| 2009/12/21 | 246 | 246 | 244 | 244 | 6,000 |
| 2009/12/18 | 250 | 250 | 242 | 246 | 24,000 |
| 2009/12/17 | 247 | 247 | 245 | 245 | 12,000 |
| 2009/12/16 | 244 | 248 | 244 | 247 | 20,000 |
| 2009/12/15 | 252 | 252 | 241 | 242 | 62,000 |
| 2009/12/14 | 253 | 253 | 245 | 251 | 24,000 |
| 2009/12/11 | 255 | 255 | 250 | 250 | 49,000 |
| 2009/12/10 | 251 | 253 | 246 | 246 | 20,000 |
| 2009/12/09 | 255 | 255 | 251 | 251 | 48,000 |
| 2009/12/08 | 255 | 255 | 250 | 250 | 35,000 |
| 2009/12/07 | 256 | 256 | 251 | 252 | 32,000 |
| 2009/12/04 | 252 | 252 | 246 | 246 | 17,000 |
| 2009/12/03 | 247 | 250 | 244 | 250 | 30,000 |
| 2009/12/02 | 242 | 242 | 241 | 242 | 26,000 |
| 2009/12/01 | 238 | 241 | 235 | 241 | 49,000 |
| 2009/11/30 | 236 | 244 | 236 | 244 | 28,000 |
| 2009/11/27 | 235 | 238 | 234 | 238 | 31,000 |
| 2009/11/26 | 241 | 243 | 240 | 240 | 13,000 |
| 2009/11/25 | 244 | 244 | 241 | 244 | 20,000 |
| 2009/11/24 | 247 | 247 | 243 | 244 | 21,000 |
| 2009/11/20 | 248 | 248 | 245 | 245 | 18,000 |
| 2009/11/19 | 250 | 250 | 243 | 247 | 17,000 |
| 2009/11/18 | 249 | 254 | 248 | 248 | 17,000 |
| 2009/11/17 | 249 | 250 | 247 | 249 | 29,000 |
| 2009/11/16 | 253 | 255 | 253 | 254 | 25,000 |
| 2009/11/13 | 256 | 257 | 256 | 256 | 19,000 |
| 2009/11/12 | 257 | 257 | 254 | 254 | 20,000 |
| 2009/11/11 | 259 | 259 | 256 | 256 | 10,000 |
| 2009/11/10 | 255 | 259 | 255 | 258 | 24,000 |
| 2009/11/09 | 259 | 259 | 253 | 253 | 20,000 |
| 2009/11/06 | 262 | 262 | 255 | 256 | 15,000 |
| 2009/11/05 | 259 | 261 | 257 | 261 | 24,000 |
| 2009/11/04 | 259 | 259 | 254 | 258 | 18,000 |
| 2009/11/02 | 262 | 262 | 252 | 259 | 35,000 |
| 2009/10/30 | 263 | 263 | 257 | 262 | 37,000 |
| 2009/10/29 | 265 | 265 | 256 | 260 | 103,000 |
| 2009/10/28 | 255 | 263 | 253 | 259 | 121,000 |
| 2009/10/27 | 255 | 255 | 244 | 245 | 37,000 |
| 2009/10/26 | 253 | 256 | 250 | 255 | 27,000 |
| 2009/10/23 | 250 | 251 | 249 | 249 | 36,000 |
| 2009/10/22 | 249 | 250 | 246 | 249 | 25,000 |
| 2009/10/21 | 250 | 250 | 243 | 247 | 49,000 |
| 2009/10/20 | 253 | 253 | 248 | 248 | 28,000 |
| 2009/10/19 | 250 | 252 | 250 | 252 | 16,000 |
| 2009/10/16 | 253 | 253 | 232 | 246 | 38,000 |
| 2009/10/15 | 257 | 259 | 251 | 254 | 33,000 |
| 2009/10/14 | 255 | 256 | 249 | 252 | 49,000 |
| 2009/10/13 | 255 | 255 | 254 | 255 | 13,000 |
| 2009/10/09 | 251 | 252 | 245 | 250 | 21,000 |
| 2009/10/08 | 245 | 254 | 245 | 251 | 24,000 |
| 2009/10/07 | 244 | 245 | 244 | 245 | 8,000 |
| 2009/10/06 | 247 | 247 | 242 | 244 | 21,000 |
| 2009/10/05 | 247 | 247 | 245 | 247 | 28,000 |
| 2009/10/02 | 247 | 247 | 243 | 247 | 38,000 |
| 2009/10/01 | 251 | 251 | 245 | 247 | 26,000 |
| 2009/09/30 | 248 | 251 | 247 | 251 | 41,000 |
| 2009/09/29 | 253 | 253 | 247 | 251 | 26,000 |
| 2009/09/28 | 253 | 254 | 241 | 249 | 48,000 |
| 2009/09/25 | 256 | 257 | 251 | 255 | 34,000 |
| 2009/09/24 | 247 | 251 | 247 | 251 | 35,000 |
| 2009/09/18 | 244 | 244 | 241 | 242 | 24,000 |
| 2009/09/17 | 243 | 244 | 243 | 243 | 18,000 |
| 2009/09/16 | 246 | 247 | 244 | 244 | 16,000 |
| 2009/09/15 | 247 | 249 | 245 | 246 | 21,000 |
| 2009/09/14 | 248 | 248 | 245 | 246 | 35,000 |
| 2009/09/11 | 254 | 254 | 250 | 251 | 60,000 |
| 2009/09/10 | 256 | 256 | 253 | 256 | 16,000 |
| 2009/09/09 | 253 | 254 | 253 | 253 | 5,000 |
| 2009/09/08 | 250 | 255 | 250 | 253 | 18,000 |
| 2009/09/07 | 253 | 253 | 251 | 252 | 10,000 |
| 2009/09/04 | 254 | 255 | 251 | 253 | 32,000 |
| 2009/09/03 | 256 | 257 | 254 | 254 | 33,000 |
| 2009/09/02 | 258 | 258 | 253 | 256 | 70,000 |
| 2009/09/01 | 262 | 262 | 257 | 260 | 53,000 |
| 2009/08/31 | 264 | 265 | 258 | 261 | 37,000 |
| 2009/08/28 | 258 | 263 | 257 | 262 | 17,000 |
| 2009/08/27 | 262 | 263 | 258 | 260 | 28,000 |
| 2009/08/26 | 265 | 265 | 261 | 265 | 20,000 |
| 2009/08/25 | 266 | 266 | 263 | 264 | 42,000 |
| 2009/08/24 | 265 | 267 | 263 | 264 | 31,000 |
| 2009/08/21 | 265 | 265 | 258 | 261 | 37,000 |
| 2009/08/20 | 261 | 265 | 258 | 265 | 28,000 |
| 2009/08/19 | 259 | 261 | 257 | 261 | 26,000 |
| 2009/08/18 | 255 | 259 | 255 | 257 | 38,000 |
| 2009/08/17 | 253 | 257 | 250 | 254 | 118,000 |
| 2009/08/14 | 264 | 267 | 262 | 265 | 85,000 |
| 2009/08/13 | 263 | 265 | 261 | 263 | 37,000 |
| 2009/08/12 | 260 | 265 | 256 | 260 | 66,000 |
| 2009/08/11 | 255 | 266 | 255 | 260 | 64,000 |
| 2009/08/10 | 267 | 267 | 256 | 256 | 100,000 |
| 2009/08/07 | 264 | 265 | 260 | 263 | 79,000 |
| 2009/08/06 | 267 | 269 | 264 | 264 | 48,000 |
| 2009/08/05 | 271 | 271 | 265 | 269 | 40,000 |
| 2009/08/04 | 273 | 273 | 261 | 271 | 52,000 |
| 2009/08/03 | 273 | 273 | 268 | 271 | 34,000 |
| 2009/07/31 | 273 | 273 | 269 | 270 | 27,000 |
| 2009/07/30 | 270 | 271 | 269 | 269 | 28,000 |
| 2009/07/29 | 270 | 270 | 266 | 267 | 51,000 |
| 2009/07/28 | 273 | 273 | 265 | 269 | 19,000 |
| 2009/07/27 | 271 | 272 | 268 | 269 | 52,000 |
| 2009/07/24 | 263 | 267 | 263 | 267 | 71,000 |
| 2009/07/23 | 270 | 270 | 267 | 267 | 30,000 |
| 2009/07/22 | 274 | 274 | 265 | 269 | 59,000 |
| 2009/07/21 | 275 | 275 | 269 | 269 | 36,000 |
| 2009/07/17 | 270 | 271 | 267 | 267 | 24,000 |
| 2009/07/16 | 268 | 270 | 266 | 266 | 40,000 |
| 2009/07/15 | 271 | 271 | 266 | 267 | 32,000 |
| 2009/07/14 | 267 | 274 | 264 | 267 | 42,000 |
| 2009/07/13 | 265 | 270 | 265 | 265 | 30,000 |
| 2009/07/10 | 273 | 273 | 269 | 271 | 53,000 |
| 2009/07/09 | 272 | 272 | 268 | 271 | 40,000 |
| 2009/07/08 | 270 | 273 | 270 | 272 | 48,000 |
| 2009/07/07 | 282 | 289 | 272 | 275 | 72,000 |
| 2009/07/06 | 285 | 289 | 275 | 278 | 72,000 |
| 2009/07/03 | 284 | 284 | 278 | 280 | 101,000 |
| 2009/07/02 | 295 | 300 | 277 | 282 | 137,000 |
| 2009/07/01 | 288 | 293 | 287 | 290 | 159,000 |
| 2009/06/30 | 271 | 280 | 265 | 278 | 167,000 |
| 2009/06/29 | 298 | 298 | 276 | 281 | 92,000 |
| 2009/06/26 | 279 | 288 | 273 | 288 | 119,000 |
| 2009/06/25 | 269 | 283 | 257 | 275 | 235,000 |
| 2009/06/24 | 254 | 265 | 251 | 260 | 144,000 |
| 2009/06/23 | 244 | 251 | 241 | 249 | 118,000 |
| 2009/06/22 | 239 | 245 | 239 | 242 | 62,000 |
| 2009/06/19 | 249 | 250 | 236 | 236 | 103,000 |
| 2009/06/18 | 249 | 250 | 246 | 249 | 39,000 |
| 2009/06/17 | 249 | 250 | 247 | 248 | 57,000 |
| 2009/06/16 | 254 | 255 | 248 | 248 | 79,000 |
| 2009/06/15 | 253 | 258 | 253 | 256 | 63,000 |
| 2009/06/12 | 251 | 257 | 250 | 254 | 171,000 |
| 2009/06/11 | 259 | 259 | 254 | 254 | 44,000 |
| 2009/06/10 | 258 | 260 | 257 | 258 | 40,000 |
| 2009/06/09 | 254 | 262 | 254 | 254 | 67,000 |
| 2009/06/08 | 266 | 266 | 254 | 255 | 124,000 |
| 2009/06/05 | 263 | 265 | 260 | 262 | 53,000 |
| 2009/06/04 | 265 | 269 | 261 | 262 | 43,000 |
| 2009/06/03 | 261 | 266 | 260 | 266 | 46,000 |
| 2009/06/02 | 260 | 263 | 257 | 260 | 75,000 |
| 2009/06/01 | 251 | 255 | 245 | 252 | 36,000 |
| 2009/05/29 | 251 | 251 | 240 | 247 | 43,000 |
| 2009/05/28 | 246 | 254 | 246 | 250 | 31,000 |
| 2009/05/27 | 252 | 252 | 249 | 249 | 70,000 |
| 2009/05/26 | 249 | 258 | 249 | 257 | 37,000 |
| 2009/05/25 | 249 | 254 | 249 | 251 | 23,000 |
| 2009/05/22 | 251 | 253 | 251 | 251 | 26,000 |
| 2009/05/21 | 255 | 255 | 247 | 253 | 39,000 |
| 2009/05/20 | 246 | 253 | 246 | 253 | 31,000 |
| 2009/05/19 | 246 | 249 | 244 | 246 | 25,000 |
| 2009/05/18 | 252 | 252 | 241 | 246 | 104,000 |
| 2009/05/15 | 242 | 243 | 232 | 237 | 74,000 |
| 2009/05/14 | 233 | 233 | 227 | 227 | 29,000 |
| 2009/05/13 | 232 | 237 | 225 | 233 | 48,000 |
| 2009/05/12 | 237 | 239 | 232 | 232 | 32,000 |
| 2009/05/11 | 235 | 236 | 231 | 235 | 45,000 |
| 2009/05/08 | 236 | 236 | 230 | 233 | 55,000 |
| 2009/05/07 | 247 | 247 | 230 | 231 | 90,000 |
| 2009/05/01 | 233 | 235 | 232 | 232 | 20,000 |
| 2009/04/30 | 230 | 236 | 230 | 230 | 30,000 |
| 2009/04/28 | 232 | 232 | 227 | 227 | 34,000 |
| 2009/04/27 | 232 | 237 | 229 | 230 | 32,000 |
| 2009/04/24 | 240 | 240 | 230 | 231 | 57,000 |
| 2009/04/23 | 239 | 242 | 234 | 239 | 57,000 |
| 2009/04/22 | 248 | 248 | 235 | 240 | 34,000 |
| 2009/04/21 | 246 | 246 | 240 | 243 | 34,000 |
| 2009/04/20 | 251 | 258 | 247 | 251 | 40,000 |
| 2009/04/17 | 260 | 260 | 252 | 253 | 44,000 |
| 2009/04/16 | 251 | 260 | 248 | 256 | 40,000 |
| 2009/04/15 | 250 | 250 | 245 | 246 | 13,000 |
| 2009/04/14 | 246 | 249 | 244 | 249 | 77,000 |
| 2009/04/13 | 244 | 248 | 244 | 244 | 76,000 |
| 2009/04/10 | 240 | 242 | 239 | 242 | 39,000 |
| 2009/04/09 | 231 | 237 | 231 | 236 | 26,000 |
| 2009/04/08 | 228 | 235 | 228 | 235 | 42,000 |
| 2009/04/07 | 233 | 234 | 231 | 232 | 32,000 |
| 2009/04/06 | 229 | 233 | 229 | 233 | 27,000 |
| 2009/04/03 | 242 | 242 | 228 | 233 | 39,000 |
| 2009/04/02 | 237 | 239 | 235 | 237 | 35,000 |
| 2009/04/01 | 233 | 234 | 230 | 232 | 42,000 |
| 2009/03/31 | 229 | 237 | 222 | 229 | 119,000 |
| 2009/03/30 | 229 | 234 | 229 | 231 | 31,000 |
| 2009/03/27 | 235 | 237 | 228 | 229 | 57,000 |
| 2009/03/26 | 231 | 234 | 226 | 231 | 27,000 |
| 2009/03/25 | 229 | 231 | 220 | 231 | 54,000 |
| 2009/03/24 | 232 | 232 | 218 | 224 | 63,000 |
| 2009/03/23 | 224 | 224 | 220 | 222 | 46,000 |
| 2009/03/19 | 220 | 221 | 217 | 219 | 22,000 |
| 2009/03/18 | 226 | 226 | 220 | 221 | 23,000 |
| 2009/03/17 | 221 | 230 | 221 | 223 | 77,000 |
| 2009/03/16 | 208 | 218 | 206 | 216 | 73,000 |
| 2009/03/13 | 195 | 197 | 194 | 196 | 86,000 |
| 2009/03/12 | 196 | 199 | 190 | 190 | 73,000 |
| 2009/03/11 | 205 | 206 | 204 | 204 | 14,000 |
| 2009/03/10 | 212 | 212 | 204 | 205 | 48,000 |
| 2009/03/09 | 211 | 218 | 210 | 213 | 26,000 |
| 2009/03/06 | 220 | 220 | 210 | 213 | 59,000 |
| 2009/03/05 | 230 | 230 | 220 | 223 | 64,000 |
| 2009/03/04 | 233 | 233 | 225 | 225 | 53,000 |
| 2009/03/03 | 231 | 231 | 225 | 228 | 24,000 |
| 2009/03/02 | 230 | 230 | 225 | 228 | 19,000 |
| 2009/02/27 | 228 | 231 | 225 | 231 | 19,000 |
| 2009/02/26 | 227 | 232 | 226 | 232 | 18,000 |
| 2009/02/25 | 225 | 227 | 221 | 227 | 37,000 |
| 2009/02/24 | 220 | 220 | 215 | 219 | 16,000 |
| 2009/02/23 | 215 | 219 | 215 | 218 | 28,000 |
| 2009/02/20 | 227 | 228 | 220 | 221 | 52,000 |
| 2009/02/19 | 240 | 240 | 230 | 231 | 32,000 |
| 2009/02/18 | 234 | 237 | 234 | 235 | 29,000 |
| 2009/02/17 | 244 | 244 | 239 | 239 | 19,000 |
| 2009/02/16 | 248 | 248 | 243 | 244 | 24,000 |
| 2009/02/13 | 239 | 244 | 239 | 243 | 20,000 |
| 2009/02/12 | 229 | 237 | 229 | 233 | 32,000 |
| 2009/02/10 | 251 | 252 | 243 | 244 | 10,000 |
| 2009/02/09 | 248 | 251 | 247 | 251 | 51,000 |
| 2009/02/06 | 252 | 252 | 247 | 249 | 22,000 |
| 2009/02/05 | 258 | 259 | 254 | 254 | 38,000 |
| 2009/02/04 | 262 | 262 | 251 | 257 | 46,000 |
| 2009/02/03 | 250 | 259 | 250 | 257 | 63,000 |
| 2009/02/02 | 245 | 249 | 238 | 240 | 58,000 |
| 2009/01/30 | 237 | 242 | 237 | 242 | 30,000 |
| 2009/01/29 | 239 | 240 | 237 | 239 | 62,000 |
| 2009/01/28 | 235 | 243 | 235 | 239 | 41,000 |
| 2009/01/27 | 235 | 239 | 235 | 237 | 34,000 |
| 2009/01/26 | 236 | 237 | 234 | 234 | 37,000 |
| 2009/01/23 | 242 | 242 | 235 | 236 | 30,000 |
| 2009/01/22 | 241 | 241 | 236 | 237 | 34,000 |
| 2009/01/21 | 240 | 240 | 238 | 239 | 34,000 |
| 2009/01/20 | 245 | 246 | 243 | 243 | 10,000 |
| 2009/01/19 | 247 | 250 | 246 | 246 | 24,000 |
| 2009/01/16 | 243 | 250 | 243 | 247 | 47,000 |
| 2009/01/15 | 253 | 253 | 245 | 245 | 60,000 |
| 2009/01/14 | 250 | 253 | 248 | 248 | 41,000 |
| 2009/01/13 | 265 | 265 | 254 | 254 | 30,000 |
| 2009/01/09 | 272 | 272 | 267 | 269 | 23,000 |
| 2009/01/08 | 278 | 278 | 267 | 267 | 17,000 |
| 2009/01/07 | 271 | 278 | 271 | 277 | 38,000 |
| 2009/01/06 | 268 | 269 | 266 | 269 | 26,000 |
| 2009/01/05 | 260 | 263 | 260 | 263 | 21,000 |