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
2014/12/30 960 960 948 954 78,900
2014/12/29 955 964 944 953 148,200
2014/12/26 941 955 939 951 139,800
2014/12/25 950 951 941 945 91,500
2014/12/24 950 950 936 943 155,100
2014/12/22 945 947 930 934 145,400
2014/12/19 931 949 922 948 209,700
2014/12/18 906 919 901 908 107,200
2014/12/17 895 909 891 892 142,400
2014/12/16 909 915 896 896 128,500
2014/12/15 930 946 921 921 154,600
2014/12/12 946 950 940 942 197,400
2014/12/11 928 949 922 940 198,000
2014/12/10 985 985 930 935 235,700
2014/12/09 1,000 1,000 983 987 135,300
2014/12/08 1,027 1,027 992 1,003 131,800
2014/12/05 1,020 1,020 1,003 1,016 55,300
2014/12/04 999 1,024 993 1,020 121,400
2014/12/03 997 998 985 986 59,600
2014/12/02 989 996 982 992 123,200
2014/12/01 1,003 1,004 992 998 61,500
2014/11/28 995 1,002 993 1,001 77,200
2014/11/27 996 1,004 987 989 101,600
2014/11/26 996 1,011 993 996 87,600
2014/11/25 1,019 1,019 995 1,000 96,000
2014/11/21 1,007 1,012 992 1,010 82,500
2014/11/20 1,019 1,019 1,000 1,005 96,300
2014/11/19 1,018 1,028 1,008 1,013 90,200
2014/11/18 998 1,015 998 1,015 72,500
2014/11/17 1,013 1,015 991 995 96,700
2014/11/14 1,042 1,042 1,016 1,026 84,800
2014/11/13 1,013 1,037 1,009 1,026 98,100
2014/11/12 1,020 1,028 997 1,008 180,200
2014/11/11 1,016 1,023 1,008 1,015 98,800
2014/11/10 1,003 1,030 1,003 1,023 84,800
2014/11/07 1,024 1,030 1,006 1,016 107,700
2014/11/06 1,031 1,055 1,022 1,024 165,700
2014/11/05 1,063 1,068 1,030 1,037 151,000
2014/11/04 1,068 1,078 1,048 1,070 272,100
2014/10/31 1,039 1,064 1,020 1,052 233,200
2014/10/30 1,021 1,031 1,014 1,020 81,400
2014/10/29 1,030 1,044 1,018 1,027 118,900
2014/10/28 1,011 1,028 1,006 1,018 111,400
2014/10/27 998 1,012 989 1,007 98,800
2014/10/24 1,013 1,013 985 990 78,900
2014/10/23 984 1,007 977 998 135,200
2014/10/22 984 992 974 985 125,700
2014/10/21 975 980 954 955 80,400
2014/10/20 975 985 966 975 118,200
2014/10/17 925 945 925 926 172,100
2014/10/16 960 962 919 923 232,200
2014/10/15 967 985 963 971 172,700
2014/10/14 925 984 925 971 352,500
2014/10/10 949 963 921 925 361,200
2014/10/09 1,045 1,057 968 971 550,900
2014/10/08 997 1,038 989 1,030 173,000
2014/10/07 1,035 1,038 1,027 1,027 126,700
2014/10/06 1,043 1,046 1,023 1,029 232,200
2014/10/03 1,017 1,036 993 1,013 143,100
2014/10/02 1,069 1,069 1,009 1,016 325,300
2014/10/01 1,020 1,090 1,020 1,075 449,400
2014/09/30 1,017 1,020 1,002 1,017 100,200
2014/09/29 1,008 1,023 1,001 1,021 123,700
2014/09/26 1,002 1,020 998 1,008 135,800
2014/09/25 997 1,020 995 1,020 208,100
2014/09/24 979 994 974 991 102,100
2014/09/22 989 989 966 979 69,600
2014/09/19 970 988 962 981 207,400
2014/09/18 952 966 950 963 92,100
2014/09/17 950 970 949 951 99,000
2014/09/16 933 952 932 945 109,500
2014/09/12 943 945 935 938 138,800
2014/09/11 976 976 939 945 121,300
2014/09/10 967 974 965 968 71,600
2014/09/09 999 999 972 975 47,600
2014/09/08 957 987 956 986 114,900
2014/09/05 971 971 952 956 64,000
2014/09/04 994 994 962 963 121,800
2014/09/03 1,010 1,025 997 1,004 126,200
2014/09/02 971 1,000 971 1,000 359,800
2014/09/01 970 970 955 968 78,600
2014/08/29 975 978 953 966 98,900
2014/08/28 965 966 952 960 105,100
2014/08/27 967 978 961 969 142,200
2014/08/26 963 972 955 966 126,300
2014/08/25 950 964 945 961 97,700
2014/08/22 951 960 945 946 85,300
2014/08/21 953 957 942 957 82,900
2014/08/20 944 953 938 946 86,200
2014/08/19 955 955 934 941 90,800
2014/08/18 943 958 943 948 63,000
2014/08/15 944 955 943 946 68,200
2014/08/14 940 955 938 947 88,800
2014/08/13 930 941 904 940 154,300
2014/08/12 938 946 933 936 94,400
2014/08/11 918 937 918 930 175,300
2014/08/08 926 929 907 916 150,600
2014/08/07 934 942 925 933 172,800
2014/08/06 956 962 941 942 132,000
2014/08/05 971 990 966 968 186,300
2014/08/04 965 974 950 966 179,100
2014/08/01 949 975 945 965 223,900
2014/07/31 969 970 958 960 137,400
2014/07/30 951 975 951 972 203,200
2014/07/29 960 965 951 953 169,600
2014/07/28 973 975 959 963 197,500
2014/07/25 966 968 958 967 119,200
2014/07/24 966 969 950 957 141,700
2014/07/23 975 975 956 964 228,500
2014/07/22 968 987 968 974 155,400
2014/07/18 954 974 943 968 224,600
2014/07/17 949 979 947 976 445,200
2014/07/16 924 949 922 943 242,300
2014/07/15 924 933 918 925 172,500
2014/07/14 936 940 901 919 317,400
2014/07/11 946 958 928 938 369,200
2014/07/10 937 969 934 946 594,100
2014/07/09 910 960 904 937 1,177,500
2014/07/08 890 893 804 886 155,700
2014/07/07 910 914 895 901 176,400
2014/07/04 890 908 884 907 300,900
2014/07/03 893 894 882 886 125,900
2014/07/02 879 895 876 889 183,400
2014/07/01 872 888 866 883 242,900
2014/06/30 861 873 854 871 182,200
2014/06/27 858 868 843 854 135,300
2014/06/26 856 872 855 867 160,300
2014/06/25 870 872 854 858 163,500
2014/06/24 842 873 842 869 274,400
2014/06/23 855 862 845 849 78,800
2014/06/20 867 870 841 849 212,700
2014/06/19 865 873 856 868 220,700
2014/06/18 860 866 836 855 269,400
2014/06/17 842 862 837 861 349,100
2014/06/16 836 840 815 837 222,400
2014/06/13 822 840 819 839 417,100
2014/06/12 815 819 804 819 354,900
2014/06/11 818 819 796 814 481,900
2014/06/10 794 808 780 807 627,100
2014/06/09 759 785 746 779 434,300
2014/06/06 719 739 715 735 214,000
2014/06/05 726 728 701 715 194,000
2014/06/04 742 744 722 728 193,100
2014/06/03 712 745 712 736 415,000
2014/06/02 710 714 697 705 215,200
2014/05/30 706 712 698 706 229,500
2014/05/29 716 716 703 707 171,600
2014/05/28 723 729 706 724 234,800
2014/05/27 732 745 724 724 148,200
2014/05/26 721 735 720 735 287,700
2014/05/23 706 707 696 705 220,500
2014/05/22 684 688 677 686 219,400
2014/05/21 671 681 665 679 185,100
2014/05/20 680 682 665 670 189,900
2014/05/19 698 700 676 677 142,800
2014/05/16 700 714 690 700 229,000
2014/05/15 714 721 702 709 282,000
2014/05/14 714 725 711 725 251,700
2014/05/13 705 710 696 709 130,900
2014/05/12 707 712 691 693 215,500
2014/05/09 707 723 707 712 123,600
2014/05/08 725 740 712 717 236,400
2014/05/07 720 724 702 703 192,700
2014/05/02 721 724 708 719 240,900
2014/05/01 724 734 714 730 154,200
2014/04/30 729 731 716 725 115,200
2014/04/28 729 736 716 728 178,100
2014/04/25 746 752 729 732 118,300
2014/04/24 743 762 735 748 198,700
2014/04/23 746 761 737 745 174,300
2014/04/22 778 778 743 749 153,300
2014/04/21 790 795 764 768 141,300
2014/04/18 756 785 755 783 328,300
2014/04/17 734 752 727 744 335,400
2014/04/16 719 733 716 733 229,700
2014/04/15 721 733 710 715 200,300
2014/04/14 705 730 701 721 263,500
2014/04/11 720 727 705 716 346,600
2014/04/10 779 787 742 751 256,200
2014/04/09 771 800 762 789 413,300
2014/04/08 807 811 794 797 136,400
2014/04/07 810 821 804 806 111,000
2014/04/04 816 828 804 824 283,400
2014/04/03 813 814 791 801 100,200
2014/04/02 805 811 795 806 149,900
2014/04/01 809 809 784 797 159,800
2014/03/31 810 810 789 805 175,800
2014/03/28 779 809 775 809 219,400
2014/03/27 773 784 755 778 265,100
2014/03/26 748 770 748 758 203,500
2014/03/25 770 784 749 751 243,200
2014/03/24 718 770 715 745 421,500
2014/03/20 709 717 694 707 262,500
2014/03/19 734 744 713 719 218,000
2014/03/18 718 730 707 729 125,800
2014/03/17 720 727 696 703 146,700
2014/03/14 750 755 733 733 244,800
2014/03/13 750 764 749 759 125,300
2014/03/12 750 759 746 749 147,500
2014/03/11 750 768 750 760 101,700
2014/03/10 766 772 747 749 210,300
2014/03/07 782 786 764 770 113,600
2014/03/06 775 787 763 782 92,200
2014/03/05 783 789 764 767 98,200
2014/03/04 762 767 752 764 121,500
2014/03/03 754 774 739 771 287,900
2014/02/28 780 795 770 784 236,500
2014/02/27 794 798 780 781 109,600
2014/02/26 801 812 791 803 132,300
2014/02/25 818 821 802 817 150,000
2014/02/24 806 828 797 803 118,800
2014/02/21 789 808 782 806 100,100
2014/02/20 793 800 770 780 168,900
2014/02/19 801 806 793 793 105,300
2014/02/18 792 810 782 804 104,400
2014/02/17 795 808 779 796 133,100
2014/02/14 802 815 777 780 216,800
2014/02/13 816 819 794 799 100,900
2014/02/12 831 831 806 816 82,700
2014/02/10 823 824 805 816 123,100
2014/02/07 796 812 784 799 187,300
2014/02/06 792 794 766 771 330,300
2014/02/05 778 809 778 800 437,000
2014/02/04 815 815 757 758 421,800
2014/02/03 872 877 838 840 237,600
2014/01/31 874 896 859 877 205,400
2014/01/30 857 868 850 859 195,000
2014/01/29 865 892 865 879 144,600
2014/01/28 863 889 863 864 209,400
2014/01/27 850 863 844 854 220,800
2014/01/24 885 891 874 879 201,700
2014/01/23 928 929 906 908 201,800
2014/01/22 904 929 900 924 446,100
2014/01/21 887 902 878 899 283,500
2014/01/20 885 892 871 887 138,000
2014/01/17 891 902 882 889 322,700
2014/01/16 861 890 861 887 352,000
2014/01/15 868 869 855 861 217,500
2014/01/14 857 868 833 857 366,700
2014/01/10 853 869 846 869 233,100
2014/01/09 860 860 842 855 208,200
2014/01/08 857 866 846 856 121,700
2014/01/07 861 870 842 849 149,500
2014/01/06 879 881 864 866 159,200

このページの先頭へ