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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,690 | 1,704 | 1,674 | 1,692 | 104,000 |
| 2016/12/29 | 1,717 | 1,717 | 1,685 | 1,690 | 118,200 |
| 2016/12/28 | 1,697 | 1,715 | 1,690 | 1,714 | 100,000 |
| 2016/12/27 | 1,689 | 1,703 | 1,688 | 1,689 | 95,000 |
| 2016/12/26 | 1,667 | 1,690 | 1,667 | 1,680 | 107,300 |
| 2016/12/22 | 1,664 | 1,678 | 1,661 | 1,671 | 111,500 |
| 2016/12/21 | 1,699 | 1,699 | 1,669 | 1,676 | 101,700 |
| 2016/12/20 | 1,668 | 1,693 | 1,658 | 1,691 | 126,900 |
| 2016/12/19 | 1,669 | 1,672 | 1,655 | 1,668 | 122,600 |
| 2016/12/16 | 1,674 | 1,674 | 1,661 | 1,669 | 126,200 |
| 2016/12/15 | 1,665 | 1,673 | 1,647 | 1,654 | 130,400 |
| 2016/12/14 | 1,662 | 1,691 | 1,661 | 1,673 | 158,800 |
| 2016/12/13 | 1,668 | 1,679 | 1,641 | 1,669 | 248,100 |
| 2016/12/12 | 1,608 | 1,667 | 1,607 | 1,660 | 290,200 |
| 2016/12/09 | 1,578 | 1,593 | 1,571 | 1,589 | 199,700 |
| 2016/12/08 | 1,600 | 1,607 | 1,574 | 1,587 | 267,400 |
| 2016/12/07 | 1,603 | 1,612 | 1,584 | 1,600 | 126,600 |
| 2016/12/06 | 1,610 | 1,614 | 1,584 | 1,588 | 164,800 |
| 2016/12/05 | 1,610 | 1,620 | 1,582 | 1,598 | 220,200 |
| 2016/12/02 | 1,648 | 1,649 | 1,627 | 1,631 | 115,000 |
| 2016/12/01 | 1,678 | 1,679 | 1,646 | 1,655 | 161,300 |
| 2016/11/30 | 1,679 | 1,685 | 1,665 | 1,674 | 121,900 |
| 2016/11/29 | 1,646 | 1,677 | 1,644 | 1,667 | 159,800 |
| 2016/11/28 | 1,637 | 1,652 | 1,624 | 1,646 | 249,600 |
| 2016/11/25 | 1,658 | 1,659 | 1,610 | 1,641 | 244,000 |
| 2016/11/24 | 1,710 | 1,710 | 1,673 | 1,679 | 111,200 |
| 2016/11/22 | 1,682 | 1,701 | 1,682 | 1,694 | 114,900 |
| 2016/11/21 | 1,693 | 1,693 | 1,668 | 1,682 | 137,200 |
| 2016/11/18 | 1,695 | 1,696 | 1,674 | 1,683 | 94,600 |
| 2016/11/17 | 1,685 | 1,691 | 1,669 | 1,686 | 140,700 |
| 2016/11/16 | 1,688 | 1,692 | 1,661 | 1,671 | 187,500 |
| 2016/11/15 | 1,688 | 1,688 | 1,655 | 1,662 | 149,800 |
| 2016/11/14 | 1,688 | 1,688 | 1,668 | 1,682 | 100,600 |
| 2016/11/11 | 1,747 | 1,747 | 1,661 | 1,674 | 219,600 |
| 2016/11/10 | 1,760 | 1,765 | 1,719 | 1,732 | 175,500 |
| 2016/11/09 | 1,755 | 1,766 | 1,634 | 1,656 | 270,000 |
| 2016/11/08 | 1,716 | 1,741 | 1,716 | 1,737 | 120,900 |
| 2016/11/07 | 1,723 | 1,738 | 1,698 | 1,710 | 140,600 |
| 2016/11/04 | 1,745 | 1,745 | 1,701 | 1,713 | 178,600 |
| 2016/11/02 | 1,753 | 1,762 | 1,731 | 1,750 | 270,800 |
| 2016/11/01 | 1,718 | 1,757 | 1,714 | 1,753 | 311,000 |
| 2016/10/31 | 1,719 | 1,724 | 1,694 | 1,706 | 135,200 |
| 2016/10/28 | 1,718 | 1,730 | 1,702 | 1,726 | 164,100 |
| 2016/10/27 | 1,722 | 1,727 | 1,704 | 1,713 | 131,800 |
| 2016/10/26 | 1,714 | 1,730 | 1,712 | 1,726 | 161,100 |
| 2016/10/25 | 1,710 | 1,722 | 1,703 | 1,709 | 129,800 |
| 2016/10/24 | 1,687 | 1,712 | 1,687 | 1,704 | 143,900 |
| 2016/10/21 | 1,716 | 1,717 | 1,676 | 1,687 | 242,700 |
| 2016/10/20 | 1,722 | 1,727 | 1,712 | 1,726 | 162,300 |
| 2016/10/19 | 1,722 | 1,733 | 1,708 | 1,730 | 128,800 |
| 2016/10/18 | 1,690 | 1,739 | 1,689 | 1,719 | 275,000 |
| 2016/10/17 | 1,700 | 1,703 | 1,679 | 1,696 | 172,800 |
| 2016/10/14 | 1,643 | 1,712 | 1,641 | 1,705 | 392,400 |
| 2016/10/13 | 1,617 | 1,677 | 1,617 | 1,643 | 399,000 |
| 2016/10/12 | 1,593 | 1,618 | 1,593 | 1,606 | 256,400 |
| 2016/10/11 | 1,611 | 1,616 | 1,592 | 1,611 | 280,900 |
| 2016/10/07 | 1,574 | 1,594 | 1,572 | 1,587 | 388,200 |
| 2016/10/06 | 1,568 | 1,578 | 1,524 | 1,569 | 494,600 |
| 2016/10/05 | 1,611 | 1,628 | 1,568 | 1,575 | 544,800 |
| 2016/10/04 | 1,572 | 1,574 | 1,551 | 1,569 | 135,700 |
| 2016/10/03 | 1,570 | 1,586 | 1,560 | 1,577 | 164,200 |
| 2016/09/30 | 1,542 | 1,577 | 1,530 | 1,564 | 211,400 |
| 2016/09/29 | 1,562 | 1,573 | 1,545 | 1,557 | 202,400 |
| 2016/09/28 | 1,529 | 1,549 | 1,520 | 1,541 | 249,400 |
| 2016/09/27 | 1,476 | 1,517 | 1,469 | 1,517 | 204,700 |
| 2016/09/26 | 1,480 | 1,497 | 1,470 | 1,477 | 213,400 |
| 2016/09/23 | 1,433 | 1,485 | 1,430 | 1,480 | 349,600 |
| 2016/09/21 | 1,379 | 1,418 | 1,377 | 1,415 | 152,900 |
| 2016/09/20 | 1,390 | 1,400 | 1,381 | 1,388 | 191,400 |
| 2016/09/16 | 1,377 | 1,391 | 1,365 | 1,391 | 166,400 |
| 2016/09/15 | 1,369 | 1,386 | 1,365 | 1,371 | 132,000 |
| 2016/09/14 | 1,374 | 1,380 | 1,368 | 1,374 | 221,800 |
| 2016/09/13 | 1,410 | 1,420 | 1,376 | 1,384 | 256,000 |
| 2016/09/12 | 1,401 | 1,413 | 1,390 | 1,397 | 115,000 |
| 2016/09/09 | 1,440 | 1,441 | 1,415 | 1,426 | 151,100 |
| 2016/09/08 | 1,463 | 1,464 | 1,433 | 1,451 | 137,600 |
| 2016/09/07 | 1,405 | 1,464 | 1,398 | 1,462 | 225,900 |
| 2016/09/06 | 1,398 | 1,403 | 1,390 | 1,402 | 102,800 |
| 2016/09/05 | 1,413 | 1,414 | 1,382 | 1,398 | 116,600 |
| 2016/09/02 | 1,382 | 1,395 | 1,368 | 1,393 | 76,800 |
| 2016/09/01 | 1,402 | 1,413 | 1,379 | 1,389 | 154,500 |
| 2016/08/31 | 1,400 | 1,408 | 1,373 | 1,408 | 140,800 |
| 2016/08/30 | 1,394 | 1,396 | 1,378 | 1,391 | 96,900 |
| 2016/08/29 | 1,415 | 1,427 | 1,375 | 1,393 | 117,200 |
| 2016/08/26 | 1,435 | 1,440 | 1,388 | 1,394 | 199,700 |
| 2016/08/25 | 1,411 | 1,437 | 1,393 | 1,433 | 230,500 |
| 2016/08/24 | 1,399 | 1,406 | 1,367 | 1,395 | 153,400 |
| 2016/08/23 | 1,371 | 1,392 | 1,364 | 1,380 | 172,700 |
| 2016/08/22 | 1,346 | 1,360 | 1,327 | 1,351 | 166,600 |
| 2016/08/19 | 1,364 | 1,368 | 1,330 | 1,346 | 175,500 |
| 2016/08/18 | 1,372 | 1,381 | 1,353 | 1,360 | 181,000 |
| 2016/08/17 | 1,386 | 1,403 | 1,356 | 1,371 | 190,200 |
| 2016/08/16 | 1,430 | 1,430 | 1,388 | 1,388 | 128,200 |
| 2016/08/15 | 1,447 | 1,447 | 1,418 | 1,432 | 88,400 |
| 2016/08/12 | 1,457 | 1,474 | 1,434 | 1,455 | 150,900 |
| 2016/08/10 | 1,426 | 1,455 | 1,426 | 1,445 | 115,200 |
| 2016/08/09 | 1,390 | 1,422 | 1,379 | 1,421 | 87,300 |
| 2016/08/08 | 1,408 | 1,410 | 1,373 | 1,394 | 128,400 |
| 2016/08/05 | 1,409 | 1,416 | 1,379 | 1,393 | 145,200 |
| 2016/08/04 | 1,440 | 1,444 | 1,402 | 1,406 | 163,500 |
| 2016/08/03 | 1,453 | 1,456 | 1,425 | 1,444 | 140,700 |
| 2016/08/02 | 1,470 | 1,487 | 1,453 | 1,461 | 138,100 |
| 2016/08/01 | 1,508 | 1,508 | 1,466 | 1,491 | 196,100 |
| 2016/07/29 | 1,534 | 1,558 | 1,508 | 1,548 | 131,000 |
| 2016/07/28 | 1,551 | 1,557 | 1,531 | 1,540 | 81,900 |
| 2016/07/27 | 1,584 | 1,584 | 1,540 | 1,564 | 102,200 |
| 2016/07/26 | 1,578 | 1,589 | 1,553 | 1,563 | 78,400 |
| 2016/07/25 | 1,605 | 1,615 | 1,578 | 1,590 | 95,400 |
| 2016/07/22 | 1,601 | 1,620 | 1,567 | 1,598 | 134,000 |
| 2016/07/21 | 1,704 | 1,704 | 1,615 | 1,629 | 119,200 |
| 2016/07/20 | 1,632 | 1,690 | 1,630 | 1,685 | 105,600 |
| 2016/07/19 | 1,615 | 1,645 | 1,603 | 1,643 | 93,600 |
| 2016/07/15 | 1,672 | 1,674 | 1,610 | 1,619 | 121,000 |
| 2016/07/14 | 1,680 | 1,697 | 1,641 | 1,660 | 171,600 |
| 2016/07/13 | 1,726 | 1,726 | 1,686 | 1,689 | 109,700 |
| 2016/07/12 | 1,691 | 1,739 | 1,670 | 1,686 | 262,800 |
| 2016/07/11 | 1,684 | 1,684 | 1,647 | 1,654 | 228,300 |
| 2016/07/08 | 1,639 | 1,676 | 1,597 | 1,604 | 487,900 |
| 2016/07/07 | 1,585 | 1,605 | 1,555 | 1,566 | 211,100 |
| 2016/07/06 | 1,520 | 1,558 | 1,520 | 1,557 | 172,600 |
| 2016/07/05 | 1,556 | 1,556 | 1,518 | 1,540 | 98,000 |
| 2016/07/04 | 1,547 | 1,557 | 1,530 | 1,548 | 87,200 |
| 2016/07/01 | 1,544 | 1,574 | 1,528 | 1,563 | 104,900 |
| 2016/06/30 | 1,548 | 1,556 | 1,524 | 1,526 | 91,600 |
| 2016/06/29 | 1,521 | 1,536 | 1,504 | 1,518 | 63,900 |
| 2016/06/28 | 1,477 | 1,522 | 1,462 | 1,503 | 166,000 |
| 2016/06/27 | 1,431 | 1,504 | 1,431 | 1,491 | 158,200 |
| 2016/06/24 | 1,535 | 1,540 | 1,390 | 1,409 | 205,900 |
| 2016/06/23 | 1,540 | 1,547 | 1,502 | 1,517 | 125,800 |
| 2016/06/22 | 1,550 | 1,553 | 1,521 | 1,540 | 85,700 |
| 2016/06/21 | 1,550 | 1,567 | 1,533 | 1,560 | 97,400 |
| 2016/06/20 | 1,565 | 1,569 | 1,548 | 1,567 | 58,700 |
| 2016/06/17 | 1,546 | 1,574 | 1,531 | 1,535 | 59,900 |
| 2016/06/16 | 1,608 | 1,621 | 1,527 | 1,531 | 147,100 |
| 2016/06/15 | 1,600 | 1,631 | 1,587 | 1,626 | 86,500 |
| 2016/06/14 | 1,631 | 1,661 | 1,589 | 1,612 | 159,200 |
| 2016/06/13 | 1,696 | 1,706 | 1,655 | 1,656 | 140,400 |
| 2016/06/10 | 1,770 | 1,770 | 1,720 | 1,734 | 116,300 |
| 2016/06/09 | 1,738 | 1,764 | 1,731 | 1,762 | 90,800 |
| 2016/06/08 | 1,769 | 1,775 | 1,718 | 1,741 | 139,400 |
| 2016/06/07 | 1,771 | 1,779 | 1,750 | 1,754 | 183,200 |
| 2016/06/06 | 1,676 | 1,764 | 1,667 | 1,757 | 310,000 |
| 2016/06/03 | 1,633 | 1,706 | 1,630 | 1,702 | 299,800 |
| 2016/06/02 | 1,617 | 1,617 | 1,598 | 1,603 | 155,600 |
| 2016/06/01 | 1,644 | 1,648 | 1,614 | 1,622 | 212,500 |
| 2016/05/31 | 1,663 | 1,670 | 1,638 | 1,670 | 253,000 |
| 2016/05/30 | 1,668 | 1,675 | 1,655 | 1,672 | 190,600 |
| 2016/05/27 | 1,688 | 1,695 | 1,628 | 1,648 | 283,300 |
| 2016/05/26 | 1,698 | 1,702 | 1,653 | 1,657 | 161,600 |
| 2016/05/25 | 1,697 | 1,705 | 1,687 | 1,697 | 76,400 |
| 2016/05/24 | 1,695 | 1,695 | 1,658 | 1,676 | 202,900 |
| 2016/05/23 | 1,715 | 1,715 | 1,682 | 1,700 | 197,100 |
| 2016/05/20 | 1,722 | 1,729 | 1,694 | 1,704 | 236,900 |
| 2016/05/19 | 1,747 | 1,752 | 1,720 | 1,738 | 166,100 |
| 2016/05/18 | 1,765 | 1,774 | 1,714 | 1,726 | 193,700 |
| 2016/05/17 | 1,730 | 1,772 | 1,728 | 1,767 | 102,000 |
| 2016/05/16 | 1,760 | 1,783 | 1,722 | 1,726 | 159,700 |
| 2016/05/13 | 1,749 | 1,805 | 1,740 | 1,783 | 172,800 |
| 2016/05/12 | 1,760 | 1,780 | 1,740 | 1,751 | 148,900 |
| 2016/05/11 | 1,815 | 1,830 | 1,769 | 1,787 | 133,000 |
| 2016/05/10 | 1,757 | 1,806 | 1,752 | 1,796 | 195,000 |
| 2016/05/09 | 1,776 | 1,780 | 1,722 | 1,737 | 431,200 |
| 2016/05/06 | 1,813 | 1,829 | 1,777 | 1,788 | 301,400 |
| 2016/05/02 | 1,794 | 1,841 | 1,787 | 1,838 | 131,200 |
| 2016/04/28 | 1,895 | 1,905 | 1,845 | 1,856 | 142,600 |
| 2016/04/27 | 1,846 | 1,900 | 1,846 | 1,874 | 148,400 |
| 2016/04/26 | 1,871 | 1,898 | 1,848 | 1,861 | 195,400 |
| 2016/04/25 | 1,902 | 1,902 | 1,853 | 1,872 | 251,900 |
| 2016/04/22 | 1,920 | 1,950 | 1,872 | 1,903 | 296,800 |
| 2016/04/21 | 1,915 | 1,949 | 1,912 | 1,927 | 240,900 |
| 2016/04/20 | 1,890 | 1,900 | 1,857 | 1,877 | 260,600 |
| 2016/04/19 | 1,869 | 1,888 | 1,859 | 1,875 | 130,800 |
| 2016/04/18 | 1,791 | 1,864 | 1,771 | 1,829 | 203,000 |
| 2016/04/15 | 1,811 | 1,859 | 1,805 | 1,829 | 219,800 |
| 2016/04/14 | 1,850 | 1,862 | 1,789 | 1,824 | 551,000 |
| 2016/04/13 | 1,888 | 1,976 | 1,823 | 1,838 | 469,700 |
| 2016/04/12 | 1,855 | 1,885 | 1,831 | 1,873 | 258,500 |
| 2016/04/11 | 1,780 | 1,877 | 1,770 | 1,868 | 478,500 |
| 2016/04/08 | 1,627 | 1,759 | 1,622 | 1,735 | 502,500 |
| 2016/04/07 | 1,586 | 1,643 | 1,586 | 1,627 | 84,000 |
| 2016/04/06 | 1,611 | 1,620 | 1,576 | 1,607 | 151,100 |
| 2016/04/05 | 1,628 | 1,652 | 1,586 | 1,588 | 176,500 |
| 2016/04/04 | 1,586 | 1,633 | 1,575 | 1,630 | 187,900 |
| 2016/04/01 | 1,644 | 1,651 | 1,571 | 1,574 | 186,400 |
| 2016/03/31 | 1,670 | 1,681 | 1,632 | 1,633 | 86,800 |
| 2016/03/30 | 1,649 | 1,684 | 1,642 | 1,661 | 151,000 |
| 2016/03/29 | 1,626 | 1,649 | 1,610 | 1,641 | 147,500 |
| 2016/03/28 | 1,660 | 1,671 | 1,607 | 1,636 | 171,400 |
| 2016/03/25 | 1,664 | 1,674 | 1,617 | 1,635 | 149,900 |
| 2016/03/24 | 1,569 | 1,665 | 1,569 | 1,655 | 266,400 |
| 2016/03/23 | 1,607 | 1,609 | 1,562 | 1,568 | 182,500 |
| 2016/03/22 | 1,605 | 1,624 | 1,579 | 1,613 | 160,700 |
| 2016/03/18 | 1,581 | 1,608 | 1,569 | 1,580 | 119,300 |
| 2016/03/17 | 1,614 | 1,631 | 1,581 | 1,590 | 149,400 |
| 2016/03/16 | 1,575 | 1,609 | 1,575 | 1,591 | 130,000 |
| 2016/03/15 | 1,562 | 1,592 | 1,556 | 1,575 | 119,600 |
| 2016/03/14 | 1,510 | 1,587 | 1,507 | 1,572 | 211,300 |
| 2016/03/11 | 1,457 | 1,484 | 1,455 | 1,477 | 140,700 |
| 2016/03/10 | 1,395 | 1,468 | 1,395 | 1,458 | 116,300 |
| 2016/03/09 | 1,372 | 1,412 | 1,372 | 1,395 | 115,500 |
| 2016/03/08 | 1,432 | 1,444 | 1,388 | 1,399 | 140,400 |
| 2016/03/07 | 1,482 | 1,482 | 1,436 | 1,444 | 90,300 |
| 2016/03/04 | 1,460 | 1,491 | 1,446 | 1,476 | 133,400 |
| 2016/03/03 | 1,442 | 1,453 | 1,429 | 1,450 | 94,400 |
| 2016/03/02 | 1,426 | 1,455 | 1,419 | 1,439 | 173,600 |
| 2016/03/01 | 1,386 | 1,407 | 1,375 | 1,387 | 119,300 |
| 2016/02/29 | 1,406 | 1,435 | 1,387 | 1,387 | 144,200 |
| 2016/02/26 | 1,410 | 1,419 | 1,376 | 1,390 | 119,500 |
| 2016/02/25 | 1,358 | 1,411 | 1,354 | 1,407 | 131,700 |
| 2016/02/24 | 1,379 | 1,401 | 1,335 | 1,374 | 236,200 |
| 2016/02/23 | 1,441 | 1,441 | 1,380 | 1,388 | 187,000 |
| 2016/02/22 | 1,377 | 1,436 | 1,377 | 1,433 | 137,800 |
| 2016/02/19 | 1,374 | 1,390 | 1,355 | 1,385 | 165,600 |
| 2016/02/18 | 1,391 | 1,411 | 1,373 | 1,395 | 185,600 |
| 2016/02/17 | 1,374 | 1,393 | 1,325 | 1,343 | 208,000 |
| 2016/02/16 | 1,353 | 1,430 | 1,340 | 1,383 | 210,500 |
| 2016/02/15 | 1,337 | 1,389 | 1,313 | 1,378 | 120,600 |
| 2016/02/12 | 1,295 | 1,322 | 1,246 | 1,277 | 216,600 |
| 2016/02/10 | 1,455 | 1,460 | 1,353 | 1,381 | 152,900 |
| 2016/02/09 | 1,479 | 1,483 | 1,426 | 1,446 | 153,100 |
| 2016/02/08 | 1,472 | 1,563 | 1,465 | 1,548 | 163,200 |
| 2016/02/05 | 1,519 | 1,522 | 1,466 | 1,494 | 120,600 |
| 2016/02/04 | 1,561 | 1,579 | 1,540 | 1,551 | 211,700 |
| 2016/02/03 | 1,588 | 1,597 | 1,543 | 1,573 | 198,800 |
| 2016/02/02 | 1,631 | 1,663 | 1,625 | 1,639 | 137,600 |
| 2016/02/01 | 1,593 | 1,656 | 1,583 | 1,655 | 260,500 |
| 2016/01/29 | 1,510 | 1,559 | 1,491 | 1,556 | 168,600 |
| 2016/01/28 | 1,510 | 1,525 | 1,495 | 1,516 | 174,700 |
| 2016/01/27 | 1,522 | 1,536 | 1,478 | 1,520 | 312,800 |
| 2016/01/26 | 1,490 | 1,521 | 1,482 | 1,496 | 254,600 |
| 2016/01/25 | 1,490 | 1,530 | 1,485 | 1,519 | 302,300 |
| 2016/01/22 | 1,439 | 1,458 | 1,411 | 1,456 | 228,100 |
| 2016/01/21 | 1,445 | 1,469 | 1,383 | 1,385 | 205,000 |
| 2016/01/20 | 1,488 | 1,509 | 1,444 | 1,447 | 331,500 |
| 2016/01/19 | 1,519 | 1,520 | 1,435 | 1,469 | 400,800 |
| 2016/01/18 | 1,538 | 1,553 | 1,519 | 1,539 | 254,600 |
| 2016/01/15 | 1,638 | 1,646 | 1,566 | 1,579 | 219,700 |
| 2016/01/14 | 1,644 | 1,653 | 1,542 | 1,608 | 503,600 |
| 2016/01/13 | 1,599 | 1,712 | 1,599 | 1,711 | 352,700 |
| 2016/01/12 | 1,650 | 1,679 | 1,596 | 1,598 | 585,500 |
| 2016/01/08 | 1,705 | 1,728 | 1,662 | 1,664 | 244,900 |
| 2016/01/07 | 1,722 | 1,750 | 1,708 | 1,729 | 185,300 |
| 2016/01/06 | 1,746 | 1,761 | 1,716 | 1,738 | 179,400 |
| 2016/01/05 | 1,787 | 1,787 | 1,740 | 1,751 | 185,400 |
| 2016/01/04 | 1,845 | 1,879 | 1,805 | 1,810 | 174,200 |