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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,850 | 1,880 | 1,827 | 1,871 | 159,500 |
| 2015/12/29 | 1,770 | 1,851 | 1,753 | 1,848 | 187,900 |
| 2015/12/28 | 1,781 | 1,788 | 1,728 | 1,776 | 99,900 |
| 2015/12/25 | 1,776 | 1,806 | 1,766 | 1,779 | 78,600 |
| 2015/12/24 | 1,840 | 1,855 | 1,759 | 1,768 | 145,200 |
| 2015/12/22 | 1,806 | 1,842 | 1,792 | 1,815 | 155,800 |
| 2015/12/21 | 1,815 | 1,844 | 1,763 | 1,807 | 263,400 |
| 2015/12/18 | 1,810 | 1,882 | 1,807 | 1,855 | 335,100 |
| 2015/12/17 | 1,816 | 1,860 | 1,784 | 1,802 | 254,300 |
| 2015/12/16 | 1,799 | 1,810 | 1,758 | 1,766 | 171,500 |
| 2015/12/15 | 1,778 | 1,835 | 1,761 | 1,762 | 152,000 |
| 2015/12/14 | 1,751 | 1,781 | 1,751 | 1,775 | 152,000 |
| 2015/12/11 | 1,770 | 1,811 | 1,770 | 1,789 | 112,000 |
| 2015/12/10 | 1,770 | 1,813 | 1,770 | 1,798 | 142,000 |
| 2015/12/09 | 1,850 | 1,870 | 1,799 | 1,806 | 143,600 |
| 2015/12/08 | 1,923 | 1,925 | 1,855 | 1,855 | 163,400 |
| 2015/12/07 | 1,877 | 1,932 | 1,873 | 1,916 | 272,100 |
| 2015/12/04 | 1,846 | 1,875 | 1,836 | 1,849 | 135,900 |
| 2015/12/03 | 1,886 | 1,889 | 1,857 | 1,884 | 197,700 |
| 2015/12/02 | 1,858 | 1,885 | 1,847 | 1,879 | 157,700 |
| 2015/12/01 | 1,852 | 1,857 | 1,831 | 1,843 | 151,900 |
| 2015/11/30 | 1,859 | 1,865 | 1,820 | 1,863 | 223,000 |
| 2015/11/27 | 1,870 | 1,872 | 1,823 | 1,848 | 148,700 |
| 2015/11/26 | 1,855 | 1,872 | 1,850 | 1,862 | 115,000 |
| 2015/11/25 | 1,878 | 1,885 | 1,835 | 1,847 | 188,500 |
| 2015/11/24 | 1,814 | 1,896 | 1,804 | 1,889 | 341,300 |
| 2015/11/20 | 1,748 | 1,808 | 1,745 | 1,808 | 264,900 |
| 2015/11/19 | 1,732 | 1,740 | 1,720 | 1,737 | 103,000 |
| 2015/11/18 | 1,754 | 1,769 | 1,732 | 1,736 | 139,600 |
| 2015/11/17 | 1,749 | 1,768 | 1,742 | 1,754 | 132,300 |
| 2015/11/16 | 1,706 | 1,735 | 1,701 | 1,718 | 89,700 |
| 2015/11/13 | 1,728 | 1,739 | 1,712 | 1,738 | 148,800 |
| 2015/11/12 | 1,746 | 1,759 | 1,715 | 1,746 | 145,700 |
| 2015/11/11 | 1,670 | 1,731 | 1,666 | 1,728 | 161,300 |
| 2015/11/10 | 1,661 | 1,704 | 1,659 | 1,678 | 126,700 |
| 2015/11/09 | 1,689 | 1,706 | 1,680 | 1,695 | 163,700 |
| 2015/11/06 | 1,645 | 1,676 | 1,635 | 1,675 | 187,500 |
| 2015/11/05 | 1,630 | 1,642 | 1,621 | 1,640 | 170,400 |
| 2015/11/04 | 1,620 | 1,645 | 1,610 | 1,628 | 176,200 |
| 2015/11/02 | 1,593 | 1,620 | 1,577 | 1,598 | 234,800 |
| 2015/10/30 | 1,616 | 1,650 | 1,615 | 1,644 | 163,000 |
| 2015/10/29 | 1,629 | 1,640 | 1,603 | 1,626 | 350,700 |
| 2015/10/28 | 1,586 | 1,624 | 1,581 | 1,620 | 208,600 |
| 2015/10/27 | 1,616 | 1,616 | 1,572 | 1,573 | 171,700 |
| 2015/10/26 | 1,610 | 1,630 | 1,600 | 1,622 | 106,600 |
| 2015/10/23 | 1,638 | 1,638 | 1,599 | 1,609 | 127,700 |
| 2015/10/22 | 1,658 | 1,658 | 1,589 | 1,599 | 223,700 |
| 2015/10/21 | 1,660 | 1,660 | 1,622 | 1,659 | 230,600 |
| 2015/10/20 | 1,636 | 1,659 | 1,590 | 1,638 | 247,800 |
| 2015/10/19 | 1,605 | 1,612 | 1,580 | 1,596 | 154,700 |
| 2015/10/16 | 1,642 | 1,658 | 1,580 | 1,587 | 191,400 |
| 2015/10/15 | 1,550 | 1,643 | 1,534 | 1,634 | 339,000 |
| 2015/10/14 | 1,540 | 1,570 | 1,526 | 1,554 | 242,400 |
| 2015/10/13 | 1,540 | 1,577 | 1,529 | 1,548 | 440,100 |
| 2015/10/09 | 1,567 | 1,587 | 1,496 | 1,533 | 581,200 |
| 2015/10/08 | 1,688 | 1,688 | 1,645 | 1,667 | 159,500 |
| 2015/10/07 | 1,720 | 1,726 | 1,649 | 1,692 | 203,900 |
| 2015/10/06 | 1,760 | 1,765 | 1,728 | 1,739 | 125,300 |
| 2015/10/05 | 1,754 | 1,769 | 1,721 | 1,738 | 97,600 |
| 2015/10/02 | 1,718 | 1,741 | 1,694 | 1,737 | 110,900 |
| 2015/10/01 | 1,723 | 1,743 | 1,686 | 1,715 | 209,200 |
| 2015/09/30 | 1,602 | 1,698 | 1,594 | 1,690 | 231,900 |
| 2015/09/29 | 1,627 | 1,628 | 1,566 | 1,571 | 147,700 |
| 2015/09/28 | 1,600 | 1,655 | 1,600 | 1,649 | 151,500 |
| 2015/09/25 | 1,577 | 1,608 | 1,542 | 1,592 | 155,200 |
| 2015/09/24 | 1,563 | 1,613 | 1,548 | 1,578 | 199,900 |
| 2015/09/18 | 1,560 | 1,609 | 1,541 | 1,576 | 200,700 |
| 2015/09/17 | 1,580 | 1,613 | 1,558 | 1,595 | 181,600 |
| 2015/09/16 | 1,594 | 1,596 | 1,552 | 1,581 | 110,300 |
| 2015/09/15 | 1,579 | 1,607 | 1,571 | 1,580 | 74,100 |
| 2015/09/14 | 1,575 | 1,613 | 1,563 | 1,572 | 120,700 |
| 2015/09/11 | 1,514 | 1,609 | 1,514 | 1,599 | 148,300 |
| 2015/09/10 | 1,546 | 1,573 | 1,516 | 1,553 | 149,000 |
| 2015/09/09 | 1,543 | 1,598 | 1,527 | 1,574 | 250,000 |
| 2015/09/08 | 1,558 | 1,568 | 1,416 | 1,431 | 452,000 |
| 2015/09/07 | 1,550 | 1,605 | 1,550 | 1,575 | 183,600 |
| 2015/09/04 | 1,690 | 1,701 | 1,592 | 1,606 | 122,000 |
| 2015/09/03 | 1,686 | 1,739 | 1,679 | 1,682 | 144,300 |
| 2015/09/02 | 1,632 | 1,722 | 1,600 | 1,672 | 182,800 |
| 2015/09/01 | 1,781 | 1,782 | 1,680 | 1,691 | 296,900 |
| 2015/08/31 | 1,770 | 1,849 | 1,770 | 1,836 | 244,700 |
| 2015/08/28 | 1,756 | 1,787 | 1,732 | 1,776 | 117,400 |
| 2015/08/27 | 1,735 | 1,750 | 1,696 | 1,700 | 179,900 |
| 2015/08/26 | 1,684 | 1,699 | 1,638 | 1,696 | 237,800 |
| 2015/08/25 | 1,563 | 1,739 | 1,538 | 1,644 | 518,500 |
| 2015/08/24 | 1,632 | 1,693 | 1,575 | 1,578 | 247,400 |
| 2015/08/21 | 1,703 | 1,750 | 1,663 | 1,712 | 171,100 |
| 2015/08/20 | 1,801 | 1,825 | 1,780 | 1,781 | 155,400 |
| 2015/08/19 | 1,865 | 1,866 | 1,807 | 1,818 | 119,100 |
| 2015/08/18 | 1,890 | 1,914 | 1,860 | 1,878 | 169,500 |
| 2015/08/17 | 1,833 | 1,890 | 1,828 | 1,882 | 189,900 |
| 2015/08/14 | 1,792 | 1,840 | 1,792 | 1,815 | 94,000 |
| 2015/08/13 | 1,785 | 1,804 | 1,751 | 1,799 | 141,500 |
| 2015/08/12 | 1,820 | 1,826 | 1,785 | 1,805 | 94,300 |
| 2015/08/11 | 1,839 | 1,849 | 1,805 | 1,827 | 123,100 |
| 2015/08/10 | 1,808 | 1,834 | 1,776 | 1,828 | 142,500 |
| 2015/08/07 | 1,815 | 1,820 | 1,772 | 1,810 | 196,000 |
| 2015/08/06 | 1,844 | 1,850 | 1,810 | 1,817 | 261,700 |
| 2015/08/05 | 1,851 | 1,869 | 1,819 | 1,844 | 406,000 |
| 2015/08/04 | 1,836 | 1,883 | 1,824 | 1,876 | 281,600 |
| 2015/08/03 | 1,817 | 1,858 | 1,811 | 1,856 | 207,500 |
| 2015/07/31 | 1,790 | 1,877 | 1,780 | 1,830 | 335,300 |
| 2015/07/30 | 1,783 | 1,789 | 1,755 | 1,765 | 264,000 |
| 2015/07/29 | 1,800 | 1,805 | 1,762 | 1,784 | 300,400 |
| 2015/07/28 | 1,700 | 1,770 | 1,693 | 1,764 | 287,300 |
| 2015/07/27 | 1,724 | 1,730 | 1,704 | 1,710 | 276,200 |
| 2015/07/24 | 1,700 | 1,732 | 1,690 | 1,724 | 167,200 |
| 2015/07/23 | 1,667 | 1,704 | 1,654 | 1,695 | 174,500 |
| 2015/07/22 | 1,655 | 1,677 | 1,651 | 1,655 | 131,100 |
| 2015/07/21 | 1,600 | 1,672 | 1,596 | 1,662 | 174,300 |
| 2015/07/17 | 1,602 | 1,617 | 1,594 | 1,605 | 88,600 |
| 2015/07/16 | 1,613 | 1,625 | 1,590 | 1,599 | 243,500 |
| 2015/07/15 | 1,624 | 1,635 | 1,591 | 1,608 | 177,300 |
| 2015/07/14 | 1,610 | 1,635 | 1,576 | 1,607 | 396,300 |
| 2015/07/13 | 1,546 | 1,637 | 1,546 | 1,589 | 635,500 |
| 2015/07/10 | 1,505 | 1,606 | 1,483 | 1,511 | 772,400 |
| 2015/07/09 | 1,321 | 1,472 | 1,307 | 1,418 | 374,400 |
| 2015/07/08 | 1,494 | 1,494 | 1,400 | 1,438 | 204,700 |
| 2015/07/07 | 1,493 | 1,504 | 1,471 | 1,477 | 99,300 |
| 2015/07/06 | 1,470 | 1,499 | 1,445 | 1,454 | 110,700 |
| 2015/07/03 | 1,510 | 1,519 | 1,480 | 1,487 | 94,600 |
| 2015/07/02 | 1,540 | 1,540 | 1,498 | 1,506 | 120,600 |
| 2015/07/01 | 1,494 | 1,539 | 1,486 | 1,532 | 136,000 |
| 2015/06/30 | 1,444 | 1,486 | 1,444 | 1,486 | 93,000 |
| 2015/06/29 | 1,435 | 1,478 | 1,394 | 1,444 | 155,600 |
| 2015/06/26 | 1,500 | 1,513 | 1,468 | 1,482 | 143,900 |
| 2015/06/25 | 1,530 | 1,530 | 1,500 | 1,501 | 116,300 |
| 2015/06/24 | 1,520 | 1,549 | 1,510 | 1,535 | 155,700 |
| 2015/06/23 | 1,500 | 1,525 | 1,494 | 1,505 | 130,800 |
| 2015/06/22 | 1,498 | 1,510 | 1,462 | 1,485 | 119,900 |
| 2015/06/19 | 1,448 | 1,498 | 1,445 | 1,486 | 242,100 |
| 2015/06/18 | 1,409 | 1,437 | 1,405 | 1,427 | 120,400 |
| 2015/06/17 | 1,424 | 1,436 | 1,405 | 1,407 | 113,100 |
| 2015/06/16 | 1,443 | 1,448 | 1,418 | 1,426 | 136,700 |
| 2015/06/15 | 1,424 | 1,460 | 1,424 | 1,459 | 190,200 |
| 2015/06/12 | 1,399 | 1,447 | 1,397 | 1,431 | 251,600 |
| 2015/06/11 | 1,386 | 1,396 | 1,370 | 1,390 | 106,000 |
| 2015/06/10 | 1,345 | 1,399 | 1,345 | 1,384 | 102,500 |
| 2015/06/09 | 1,360 | 1,390 | 1,341 | 1,352 | 107,500 |
| 2015/06/08 | 1,377 | 1,388 | 1,368 | 1,378 | 71,000 |
| 2015/06/05 | 1,381 | 1,396 | 1,380 | 1,382 | 80,800 |
| 2015/06/04 | 1,400 | 1,409 | 1,389 | 1,392 | 90,300 |
| 2015/06/03 | 1,406 | 1,416 | 1,395 | 1,406 | 93,100 |
| 2015/06/02 | 1,413 | 1,423 | 1,394 | 1,406 | 160,500 |
| 2015/06/01 | 1,386 | 1,436 | 1,382 | 1,432 | 152,700 |
| 2015/05/29 | 1,385 | 1,395 | 1,370 | 1,393 | 121,400 |
| 2015/05/28 | 1,410 | 1,410 | 1,376 | 1,383 | 76,100 |
| 2015/05/27 | 1,400 | 1,403 | 1,382 | 1,401 | 101,300 |
| 2015/05/26 | 1,424 | 1,429 | 1,395 | 1,395 | 93,300 |
| 2015/05/25 | 1,455 | 1,465 | 1,409 | 1,417 | 214,500 |
| 2015/05/22 | 1,414 | 1,414 | 1,374 | 1,395 | 165,300 |
| 2015/05/21 | 1,384 | 1,418 | 1,375 | 1,384 | 117,000 |
| 2015/05/20 | 1,377 | 1,387 | 1,363 | 1,375 | 94,400 |
| 2015/05/19 | 1,380 | 1,385 | 1,356 | 1,365 | 104,400 |
| 2015/05/18 | 1,344 | 1,379 | 1,341 | 1,376 | 142,200 |
| 2015/05/15 | 1,310 | 1,349 | 1,310 | 1,342 | 87,600 |
| 2015/05/14 | 1,325 | 1,337 | 1,316 | 1,318 | 93,300 |
| 2015/05/13 | 1,350 | 1,350 | 1,332 | 1,338 | 84,700 |
| 2015/05/12 | 1,347 | 1,360 | 1,323 | 1,355 | 216,700 |
| 2015/05/11 | 1,340 | 1,375 | 1,329 | 1,368 | 319,100 |
| 2015/05/08 | 1,272 | 1,316 | 1,271 | 1,311 | 151,800 |
| 2015/05/07 | 1,284 | 1,311 | 1,260 | 1,261 | 174,600 |
| 2015/05/01 | 1,303 | 1,314 | 1,267 | 1,291 | 345,600 |
| 2015/04/30 | 1,300 | 1,310 | 1,280 | 1,287 | 200,200 |
| 2015/04/28 | 1,320 | 1,326 | 1,304 | 1,311 | 192,400 |
| 2015/04/27 | 1,360 | 1,360 | 1,320 | 1,326 | 265,900 |
| 2015/04/24 | 1,308 | 1,336 | 1,306 | 1,332 | 361,600 |
| 2015/04/23 | 1,267 | 1,317 | 1,267 | 1,293 | 277,100 |
| 2015/04/22 | 1,264 | 1,281 | 1,252 | 1,275 | 130,500 |
| 2015/04/21 | 1,265 | 1,284 | 1,254 | 1,270 | 133,500 |
| 2015/04/20 | 1,280 | 1,291 | 1,259 | 1,268 | 120,300 |
| 2015/04/17 | 1,296 | 1,310 | 1,285 | 1,294 | 155,800 |
| 2015/04/16 | 1,316 | 1,324 | 1,281 | 1,307 | 163,800 |
| 2015/04/15 | 1,330 | 1,365 | 1,305 | 1,315 | 262,400 |
| 2015/04/14 | 1,310 | 1,310 | 1,273 | 1,305 | 354,100 |
| 2015/04/13 | 1,265 | 1,350 | 1,265 | 1,336 | 548,700 |
| 2015/04/10 | 1,209 | 1,245 | 1,185 | 1,241 | 478,800 |
| 2015/04/09 | 1,202 | 1,210 | 1,151 | 1,194 | 691,700 |
| 2015/04/08 | 1,173 | 1,225 | 1,173 | 1,225 | 325,000 |
| 2015/04/07 | 1,181 | 1,184 | 1,158 | 1,169 | 99,800 |
| 2015/04/06 | 1,163 | 1,185 | 1,155 | 1,173 | 129,300 |
| 2015/04/03 | 1,156 | 1,169 | 1,148 | 1,158 | 64,800 |
| 2015/04/02 | 1,126 | 1,160 | 1,126 | 1,152 | 117,300 |
| 2015/04/01 | 1,125 | 1,134 | 1,102 | 1,125 | 177,800 |
| 2015/03/31 | 1,129 | 1,162 | 1,126 | 1,134 | 238,200 |
| 2015/03/30 | 1,122 | 1,138 | 1,103 | 1,130 | 193,100 |
| 2015/03/27 | 1,125 | 1,159 | 1,121 | 1,127 | 116,700 |
| 2015/03/26 | 1,146 | 1,151 | 1,121 | 1,127 | 172,300 |
| 2015/03/25 | 1,150 | 1,171 | 1,135 | 1,163 | 168,600 |
| 2015/03/24 | 1,160 | 1,166 | 1,142 | 1,153 | 163,800 |
| 2015/03/23 | 1,185 | 1,185 | 1,164 | 1,172 | 54,000 |
| 2015/03/20 | 1,150 | 1,175 | 1,150 | 1,170 | 117,900 |
| 2015/03/19 | 1,159 | 1,177 | 1,147 | 1,155 | 106,500 |
| 2015/03/18 | 1,180 | 1,187 | 1,166 | 1,176 | 64,400 |
| 2015/03/17 | 1,182 | 1,191 | 1,175 | 1,182 | 89,900 |
| 2015/03/16 | 1,190 | 1,193 | 1,168 | 1,170 | 98,800 |
| 2015/03/13 | 1,192 | 1,198 | 1,178 | 1,193 | 170,900 |
| 2015/03/12 | 1,190 | 1,194 | 1,175 | 1,182 | 85,600 |
| 2015/03/11 | 1,145 | 1,194 | 1,142 | 1,183 | 173,300 |
| 2015/03/10 | 1,153 | 1,172 | 1,142 | 1,161 | 175,600 |
| 2015/03/09 | 1,143 | 1,154 | 1,132 | 1,143 | 86,500 |
| 2015/03/06 | 1,150 | 1,153 | 1,138 | 1,144 | 79,600 |
| 2015/03/05 | 1,120 | 1,165 | 1,120 | 1,150 | 211,200 |
| 2015/03/04 | 1,150 | 1,150 | 1,123 | 1,130 | 195,800 |
| 2015/03/03 | 1,177 | 1,178 | 1,144 | 1,150 | 174,800 |
| 2015/03/02 | 1,178 | 1,195 | 1,171 | 1,177 | 160,700 |
| 2015/02/27 | 1,175 | 1,178 | 1,153 | 1,168 | 226,200 |
| 2015/02/26 | 1,151 | 1,190 | 1,135 | 1,188 | 294,200 |
| 2015/02/25 | 1,153 | 1,169 | 1,135 | 1,161 | 306,500 |
| 2015/02/24 | 1,202 | 1,210 | 1,180 | 1,196 | 268,900 |
| 2015/02/23 | 1,198 | 1,216 | 1,197 | 1,201 | 204,400 |
| 2015/02/20 | 1,175 | 1,198 | 1,166 | 1,186 | 185,300 |
| 2015/02/19 | 1,179 | 1,194 | 1,167 | 1,182 | 235,500 |
| 2015/02/18 | 1,145 | 1,178 | 1,133 | 1,175 | 296,000 |
| 2015/02/17 | 1,146 | 1,155 | 1,116 | 1,125 | 289,100 |
| 2015/02/16 | 1,138 | 1,164 | 1,135 | 1,159 | 241,100 |
| 2015/02/13 | 1,118 | 1,134 | 1,106 | 1,129 | 192,300 |
| 2015/02/12 | 1,110 | 1,136 | 1,104 | 1,112 | 233,600 |
| 2015/02/10 | 1,098 | 1,110 | 1,078 | 1,094 | 126,200 |
| 2015/02/09 | 1,088 | 1,105 | 1,084 | 1,097 | 95,800 |
| 2015/02/06 | 1,087 | 1,094 | 1,078 | 1,087 | 87,600 |
| 2015/02/05 | 1,086 | 1,094 | 1,073 | 1,082 | 183,300 |
| 2015/02/04 | 1,092 | 1,109 | 1,080 | 1,096 | 165,100 |
| 2015/02/03 | 1,108 | 1,108 | 1,064 | 1,065 | 208,700 |
| 2015/02/02 | 1,106 | 1,111 | 1,100 | 1,101 | 86,600 |
| 2015/01/30 | 1,116 | 1,134 | 1,108 | 1,117 | 131,700 |
| 2015/01/29 | 1,083 | 1,128 | 1,083 | 1,113 | 203,700 |
| 2015/01/28 | 1,090 | 1,099 | 1,083 | 1,092 | 131,000 |
| 2015/01/27 | 1,100 | 1,103 | 1,080 | 1,090 | 147,000 |
| 2015/01/26 | 1,066 | 1,099 | 1,062 | 1,099 | 113,100 |
| 2015/01/23 | 1,099 | 1,100 | 1,073 | 1,085 | 142,900 |
| 2015/01/22 | 1,105 | 1,105 | 1,074 | 1,088 | 132,200 |
| 2015/01/21 | 1,100 | 1,118 | 1,079 | 1,104 | 361,000 |
| 2015/01/20 | 1,076 | 1,115 | 1,068 | 1,090 | 453,800 |
| 2015/01/19 | 1,072 | 1,078 | 1,053 | 1,069 | 142,700 |
| 2015/01/16 | 1,050 | 1,065 | 1,032 | 1,065 | 255,700 |
| 2015/01/15 | 1,067 | 1,083 | 1,037 | 1,055 | 261,900 |
| 2015/01/14 | 1,057 | 1,083 | 1,041 | 1,061 | 298,500 |
| 2015/01/13 | 1,020 | 1,064 | 1,017 | 1,060 | 547,700 |
| 2015/01/09 | 976 | 1,027 | 976 | 1,015 | 683,400 |
| 2015/01/08 | 963 | 972 | 922 | 935 | 208,500 |
| 2015/01/07 | 971 | 977 | 940 | 955 | 206,700 |
| 2015/01/06 | 971 | 982 | 967 | 974 | 197,100 |
| 2015/01/05 | 970 | 987 | 964 | 984 | 181,400 |