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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,470 | 1,470 | 1,449 | 1,455 | 166,500 |
| 2019/12/27 | 1,488 | 1,488 | 1,471 | 1,471 | 147,400 |
| 2019/12/26 | 1,468 | 1,477 | 1,461 | 1,472 | 172,400 |
| 2019/12/25 | 1,459 | 1,468 | 1,448 | 1,459 | 211,600 |
| 2019/12/24 | 1,445 | 1,457 | 1,440 | 1,448 | 139,300 |
| 2019/12/23 | 1,445 | 1,447 | 1,428 | 1,433 | 103,900 |
| 2019/12/20 | 1,440 | 1,449 | 1,433 | 1,436 | 225,300 |
| 2019/12/19 | 1,449 | 1,449 | 1,421 | 1,437 | 142,800 |
| 2019/12/18 | 1,443 | 1,455 | 1,424 | 1,435 | 217,700 |
| 2019/12/17 | 1,425 | 1,446 | 1,409 | 1,446 | 353,900 |
| 2019/12/16 | 1,429 | 1,432 | 1,412 | 1,413 | 306,400 |
| 2019/12/13 | 1,486 | 1,488 | 1,431 | 1,432 | 467,400 |
| 2019/12/12 | 1,452 | 1,452 | 1,428 | 1,445 | 278,300 |
| 2019/12/11 | 1,482 | 1,482 | 1,452 | 1,456 | 214,500 |
| 2019/12/10 | 1,497 | 1,514 | 1,484 | 1,493 | 350,800 |
| 2019/12/09 | 1,500 | 1,500 | 1,472 | 1,486 | 297,800 |
| 2019/12/06 | 1,460 | 1,484 | 1,454 | 1,483 | 313,800 |
| 2019/12/05 | 1,442 | 1,453 | 1,428 | 1,451 | 239,300 |
| 2019/12/04 | 1,429 | 1,439 | 1,418 | 1,436 | 167,100 |
| 2019/12/03 | 1,409 | 1,436 | 1,404 | 1,436 | 279,500 |
| 2019/12/02 | 1,410 | 1,420 | 1,398 | 1,410 | 171,100 |
| 2019/11/29 | 1,420 | 1,420 | 1,403 | 1,405 | 164,300 |
| 2019/11/28 | 1,422 | 1,423 | 1,406 | 1,419 | 139,400 |
| 2019/11/27 | 1,422 | 1,431 | 1,416 | 1,426 | 164,900 |
| 2019/11/26 | 1,429 | 1,431 | 1,403 | 1,414 | 592,500 |
| 2019/11/25 | 1,408 | 1,416 | 1,399 | 1,404 | 231,900 |
| 2019/11/22 | 1,407 | 1,410 | 1,388 | 1,394 | 200,000 |
| 2019/11/21 | 1,404 | 1,415 | 1,386 | 1,406 | 264,200 |
| 2019/11/20 | 1,417 | 1,421 | 1,400 | 1,414 | 219,000 |
| 2019/11/19 | 1,422 | 1,434 | 1,419 | 1,426 | 207,200 |
| 2019/11/18 | 1,423 | 1,428 | 1,415 | 1,418 | 163,800 |
| 2019/11/15 | 1,415 | 1,422 | 1,408 | 1,419 | 194,100 |
| 2019/11/14 | 1,415 | 1,428 | 1,403 | 1,412 | 371,000 |
| 2019/11/13 | 1,407 | 1,414 | 1,394 | 1,406 | 371,500 |
| 2019/11/12 | 1,385 | 1,415 | 1,375 | 1,413 | 626,400 |
| 2019/11/11 | 1,385 | 1,392 | 1,366 | 1,374 | 304,600 |
| 2019/11/08 | 1,375 | 1,379 | 1,351 | 1,373 | 386,000 |
| 2019/11/07 | 1,379 | 1,379 | 1,352 | 1,365 | 246,600 |
| 2019/11/06 | 1,380 | 1,385 | 1,356 | 1,359 | 262,500 |
| 2019/11/05 | 1,363 | 1,374 | 1,349 | 1,364 | 462,100 |
| 2019/11/01 | 1,336 | 1,342 | 1,327 | 1,342 | 194,000 |
| 2019/10/31 | 1,352 | 1,367 | 1,339 | 1,346 | 329,300 |
| 2019/10/30 | 1,360 | 1,377 | 1,338 | 1,356 | 710,500 |
| 2019/10/29 | 1,352 | 1,359 | 1,345 | 1,352 | 451,600 |
| 2019/10/28 | 1,360 | 1,360 | 1,333 | 1,341 | 294,400 |
| 2019/10/25 | 1,363 | 1,369 | 1,353 | 1,360 | 293,100 |
| 2019/10/24 | 1,346 | 1,367 | 1,346 | 1,354 | 489,400 |
| 2019/10/23 | 1,332 | 1,334 | 1,308 | 1,327 | 401,400 |
| 2019/10/21 | 1,325 | 1,337 | 1,315 | 1,321 | 437,400 |
| 2019/10/18 | 1,333 | 1,334 | 1,300 | 1,305 | 406,800 |
| 2019/10/17 | 1,329 | 1,339 | 1,321 | 1,332 | 398,500 |
| 2019/10/16 | 1,364 | 1,365 | 1,317 | 1,331 | 687,100 |
| 2019/10/15 | 1,340 | 1,374 | 1,324 | 1,345 | 1,318,000 |
| 2019/10/11 | 1,309 | 1,325 | 1,245 | 1,288 | 1,933,100 |
| 2019/10/10 | 1,348 | 1,348 | 1,318 | 1,339 | 449,300 |
| 2019/10/09 | 1,342 | 1,349 | 1,330 | 1,345 | 597,800 |
| 2019/10/08 | 1,387 | 1,394 | 1,358 | 1,359 | 499,700 |
| 2019/10/07 | 1,425 | 1,428 | 1,384 | 1,392 | 389,200 |
| 2019/10/04 | 1,389 | 1,412 | 1,383 | 1,411 | 360,800 |
| 2019/10/03 | 1,381 | 1,407 | 1,374 | 1,400 | 505,900 |
| 2019/10/02 | 1,390 | 1,414 | 1,385 | 1,410 | 612,400 |
| 2019/10/01 | 1,420 | 1,430 | 1,356 | 1,409 | 1,480,700 |
| 2019/09/30 | 1,343 | 1,368 | 1,333 | 1,360 | 388,900 |
| 2019/09/27 | 1,382 | 1,384 | 1,356 | 1,370 | 258,800 |
| 2019/09/26 | 1,372 | 1,408 | 1,368 | 1,374 | 427,100 |
| 2019/09/25 | 1,369 | 1,369 | 1,343 | 1,359 | 320,600 |
| 2019/09/24 | 1,361 | 1,383 | 1,351 | 1,363 | 235,400 |
| 2019/09/20 | 1,387 | 1,389 | 1,360 | 1,364 | 317,900 |
| 2019/09/19 | 1,342 | 1,388 | 1,338 | 1,373 | 453,100 |
| 2019/09/18 | 1,314 | 1,339 | 1,312 | 1,322 | 374,000 |
| 2019/09/17 | 1,309 | 1,324 | 1,298 | 1,299 | 337,200 |
| 2019/09/13 | 1,285 | 1,306 | 1,269 | 1,302 | 565,400 |
| 2019/09/12 | 1,305 | 1,311 | 1,287 | 1,287 | 634,800 |
| 2019/09/11 | 1,334 | 1,335 | 1,305 | 1,308 | 476,500 |
| 2019/09/10 | 1,350 | 1,357 | 1,330 | 1,331 | 288,400 |
| 2019/09/09 | 1,343 | 1,353 | 1,335 | 1,346 | 159,200 |
| 2019/09/06 | 1,356 | 1,364 | 1,337 | 1,337 | 180,300 |
| 2019/09/05 | 1,335 | 1,361 | 1,331 | 1,350 | 279,100 |
| 2019/09/04 | 1,325 | 1,329 | 1,316 | 1,316 | 202,900 |
| 2019/09/03 | 1,316 | 1,341 | 1,306 | 1,327 | 262,200 |
| 2019/09/02 | 1,343 | 1,355 | 1,319 | 1,320 | 184,500 |
| 2019/08/30 | 1,341 | 1,355 | 1,332 | 1,348 | 334,300 |
| 2019/08/29 | 1,326 | 1,331 | 1,300 | 1,312 | 195,500 |
| 2019/08/28 | 1,329 | 1,332 | 1,307 | 1,312 | 270,500 |
| 2019/08/27 | 1,353 | 1,363 | 1,348 | 1,349 | 186,800 |
| 2019/08/26 | 1,320 | 1,335 | 1,312 | 1,330 | 226,000 |
| 2019/08/23 | 1,367 | 1,376 | 1,358 | 1,362 | 158,500 |
| 2019/08/22 | 1,382 | 1,382 | 1,361 | 1,369 | 194,400 |
| 2019/08/21 | 1,367 | 1,384 | 1,359 | 1,369 | 222,900 |
| 2019/08/20 | 1,341 | 1,360 | 1,333 | 1,359 | 121,200 |
| 2019/08/19 | 1,331 | 1,346 | 1,325 | 1,341 | 196,200 |
| 2019/08/16 | 1,319 | 1,329 | 1,309 | 1,321 | 270,200 |
| 2019/08/15 | 1,321 | 1,338 | 1,312 | 1,329 | 266,500 |
| 2019/08/14 | 1,378 | 1,380 | 1,353 | 1,364 | 273,700 |
| 2019/08/13 | 1,389 | 1,395 | 1,367 | 1,373 | 227,000 |
| 2019/08/09 | 1,424 | 1,443 | 1,414 | 1,419 | 238,300 |
| 2019/08/08 | 1,372 | 1,411 | 1,359 | 1,397 | 332,400 |
| 2019/08/07 | 1,397 | 1,411 | 1,375 | 1,383 | 283,900 |
| 2019/08/06 | 1,372 | 1,407 | 1,349 | 1,404 | 296,100 |
| 2019/08/05 | 1,418 | 1,433 | 1,392 | 1,419 | 372,800 |
| 2019/08/02 | 1,445 | 1,470 | 1,431 | 1,448 | 416,600 |
| 2019/08/01 | 1,453 | 1,494 | 1,435 | 1,491 | 329,900 |
| 2019/07/31 | 1,454 | 1,495 | 1,446 | 1,483 | 395,600 |
| 2019/07/30 | 1,479 | 1,484 | 1,459 | 1,462 | 210,800 |
| 2019/07/29 | 1,455 | 1,479 | 1,455 | 1,472 | 206,300 |
| 2019/07/26 | 1,450 | 1,458 | 1,437 | 1,452 | 152,500 |
| 2019/07/25 | 1,463 | 1,488 | 1,458 | 1,465 | 341,000 |
| 2019/07/24 | 1,458 | 1,468 | 1,449 | 1,454 | 372,200 |
| 2019/07/23 | 1,438 | 1,449 | 1,434 | 1,437 | 161,200 |
| 2019/07/22 | 1,432 | 1,445 | 1,420 | 1,433 | 192,200 |
| 2019/07/19 | 1,404 | 1,444 | 1,403 | 1,433 | 252,100 |
| 2019/07/18 | 1,423 | 1,431 | 1,378 | 1,389 | 589,400 |
| 2019/07/17 | 1,412 | 1,460 | 1,407 | 1,451 | 583,400 |
| 2019/07/16 | 1,405 | 1,424 | 1,392 | 1,421 | 223,300 |
| 2019/07/12 | 1,417 | 1,445 | 1,403 | 1,413 | 343,900 |
| 2019/07/11 | 1,440 | 1,450 | 1,408 | 1,415 | 364,300 |
| 2019/07/10 | 1,439 | 1,445 | 1,412 | 1,436 | 434,200 |
| 2019/07/09 | 1,458 | 1,476 | 1,443 | 1,455 | 505,200 |
| 2019/07/08 | 1,515 | 1,527 | 1,444 | 1,455 | 930,900 |
| 2019/07/05 | 1,593 | 1,600 | 1,517 | 1,546 | 1,935,700 |
| 2019/07/04 | 1,427 | 1,460 | 1,427 | 1,453 | 348,600 |
| 2019/07/03 | 1,413 | 1,423 | 1,403 | 1,417 | 224,200 |
| 2019/07/02 | 1,384 | 1,419 | 1,382 | 1,418 | 317,100 |
| 2019/07/01 | 1,385 | 1,386 | 1,357 | 1,376 | 187,500 |
| 2019/06/28 | 1,329 | 1,355 | 1,323 | 1,345 | 302,000 |
| 2019/06/27 | 1,331 | 1,335 | 1,320 | 1,329 | 262,300 |
| 2019/06/26 | 1,340 | 1,341 | 1,319 | 1,327 | 285,500 |
| 2019/06/25 | 1,355 | 1,372 | 1,343 | 1,351 | 299,100 |
| 2019/06/24 | 1,370 | 1,372 | 1,347 | 1,362 | 216,100 |
| 2019/06/21 | 1,434 | 1,434 | 1,368 | 1,368 | 513,600 |
| 2019/06/20 | 1,399 | 1,441 | 1,399 | 1,435 | 331,900 |
| 2019/06/19 | 1,390 | 1,415 | 1,389 | 1,397 | 257,700 |
| 2019/06/18 | 1,364 | 1,398 | 1,354 | 1,370 | 382,900 |
| 2019/06/17 | 1,346 | 1,365 | 1,337 | 1,355 | 233,200 |
| 2019/06/14 | 1,353 | 1,353 | 1,325 | 1,349 | 250,200 |
| 2019/06/13 | 1,369 | 1,379 | 1,333 | 1,342 | 443,800 |
| 2019/06/12 | 1,378 | 1,394 | 1,364 | 1,382 | 265,000 |
| 2019/06/11 | 1,386 | 1,392 | 1,361 | 1,392 | 305,300 |
| 2019/06/10 | 1,372 | 1,406 | 1,369 | 1,398 | 240,800 |
| 2019/06/07 | 1,352 | 1,357 | 1,328 | 1,350 | 426,100 |
| 2019/06/06 | 1,354 | 1,369 | 1,341 | 1,352 | 275,300 |
| 2019/06/05 | 1,339 | 1,363 | 1,325 | 1,361 | 321,900 |
| 2019/06/04 | 1,330 | 1,334 | 1,302 | 1,320 | 465,400 |
| 2019/06/03 | 1,359 | 1,360 | 1,320 | 1,328 | 426,300 |
| 2019/05/31 | 1,373 | 1,388 | 1,358 | 1,373 | 335,900 |
| 2019/05/30 | 1,433 | 1,437 | 1,364 | 1,388 | 468,000 |
| 2019/05/29 | 1,462 | 1,501 | 1,429 | 1,458 | 223,700 |
| 2019/05/29 | 1 -> 2.00 分割 | ||||
| 2019/05/28 | 2,893 | 2,944 | 2,887 | 2,944 | 129,300 |
| 2019/05/27 | 2,949 | 2,949 | 2,885 | 2,910 | 100,200 |
| 2019/05/24 | 2,878 | 2,899 | 2,841 | 2,899 | 117,400 |
| 2019/05/23 | 2,860 | 2,926 | 2,849 | 2,911 | 102,500 |
| 2019/05/22 | 2,861 | 2,931 | 2,820 | 2,877 | 205,900 |
| 2019/05/21 | 2,897 | 2,897 | 2,829 | 2,846 | 200,700 |
| 2019/05/20 | 3,005 | 3,005 | 2,910 | 2,927 | 202,600 |
| 2019/05/17 | 2,989 | 3,030 | 2,972 | 3,015 | 155,900 |
| 2019/05/16 | 2,954 | 2,998 | 2,927 | 2,989 | 207,000 |
| 2019/05/15 | 2,940 | 2,982 | 2,900 | 2,977 | 149,400 |
| 2019/05/14 | 2,950 | 2,980 | 2,923 | 2,942 | 167,700 |
| 2019/05/13 | 2,966 | 3,045 | 2,898 | 3,020 | 175,400 |
| 2019/05/10 | 2,893 | 3,015 | 2,890 | 3,000 | 283,900 |
| 2019/05/09 | 3,000 | 3,015 | 2,900 | 2,905 | 290,200 |
| 2019/05/08 | 3,055 | 3,060 | 3,025 | 3,060 | 121,900 |
| 2019/05/07 | 3,100 | 3,125 | 3,065 | 3,085 | 133,700 |
| 2019/04/26 | 3,150 | 3,150 | 3,085 | 3,100 | 154,100 |
| 2019/04/25 | 3,110 | 3,175 | 3,100 | 3,170 | 113,700 |
| 2019/04/24 | 3,100 | 3,175 | 3,100 | 3,110 | 159,600 |
| 2019/04/23 | 3,105 | 3,125 | 3,090 | 3,115 | 98,600 |
| 2019/04/22 | 3,090 | 3,155 | 3,070 | 3,115 | 131,700 |
| 2019/04/19 | 3,075 | 3,095 | 3,040 | 3,070 | 145,000 |
| 2019/04/18 | 3,150 | 3,180 | 3,035 | 3,045 | 276,000 |
| 2019/04/17 | 3,240 | 3,240 | 3,145 | 3,200 | 144,300 |
| 2019/04/16 | 3,325 | 3,325 | 3,225 | 3,235 | 133,500 |
| 2019/04/15 | 3,265 | 3,340 | 3,235 | 3,320 | 304,400 |
| 2019/04/12 | 3,250 | 3,265 | 3,170 | 3,245 | 498,700 |
| 2019/04/11 | 3,050 | 3,060 | 2,985 | 3,040 | 174,000 |
| 2019/04/10 | 3,075 | 3,135 | 3,065 | 3,110 | 104,200 |
| 2019/04/09 | 3,045 | 3,095 | 3,025 | 3,095 | 104,600 |
| 2019/04/08 | 3,100 | 3,100 | 3,025 | 3,065 | 119,900 |
| 2019/04/05 | 3,175 | 3,180 | 3,070 | 3,085 | 101,100 |
| 2019/04/04 | 3,160 | 3,205 | 3,130 | 3,175 | 100,600 |
| 2019/04/03 | 3,120 | 3,150 | 3,050 | 3,150 | 122,500 |
| 2019/04/02 | 3,215 | 3,215 | 3,100 | 3,115 | 111,400 |
| 2019/04/01 | 3,135 | 3,185 | 3,135 | 3,150 | 126,600 |
| 2019/03/29 | 3,130 | 3,150 | 3,085 | 3,120 | 76,300 |
| 2019/03/28 | 3,125 | 3,125 | 3,060 | 3,085 | 129,100 |
| 2019/03/27 | 3,130 | 3,185 | 3,110 | 3,175 | 238,500 |
| 2019/03/26 | 2,986 | 3,075 | 2,966 | 3,075 | 226,000 |
| 2019/03/25 | 3,020 | 3,020 | 2,941 | 2,973 | 233,400 |
| 2019/03/22 | 3,075 | 3,085 | 2,999 | 3,010 | 184,000 |
| 2019/03/20 | 3,075 | 3,100 | 3,045 | 3,085 | 230,100 |
| 2019/03/19 | 3,125 | 3,155 | 3,115 | 3,135 | 59,400 |
| 2019/03/18 | 3,100 | 3,170 | 3,100 | 3,165 | 114,400 |
| 2019/03/15 | 3,055 | 3,105 | 3,050 | 3,100 | 129,800 |
| 2019/03/14 | 3,160 | 3,160 | 3,040 | 3,060 | 92,600 |
| 2019/03/13 | 3,130 | 3,165 | 3,100 | 3,130 | 84,700 |
| 2019/03/12 | 3,100 | 3,140 | 3,100 | 3,115 | 105,500 |
| 2019/03/11 | 3,055 | 3,090 | 3,045 | 3,055 | 114,700 |
| 2019/03/08 | 3,040 | 3,075 | 3,030 | 3,030 | 171,700 |
| 2019/03/07 | 3,105 | 3,110 | 3,050 | 3,085 | 157,300 |
| 2019/03/06 | 3,075 | 3,135 | 3,015 | 3,110 | 267,900 |
| 2019/03/05 | 3,185 | 3,190 | 3,130 | 3,145 | 157,300 |
| 2019/03/04 | 3,265 | 3,270 | 3,215 | 3,240 | 108,200 |
| 2019/03/01 | 3,225 | 3,235 | 3,210 | 3,215 | 89,500 |
| 2019/02/28 | 3,230 | 3,245 | 3,210 | 3,210 | 123,100 |
| 2019/02/27 | 3,250 | 3,265 | 3,215 | 3,225 | 114,500 |
| 2019/02/26 | 3,225 | 3,295 | 3,225 | 3,265 | 107,500 |
| 2019/02/25 | 3,250 | 3,335 | 3,245 | 3,320 | 181,800 |
| 2019/02/22 | 3,225 | 3,235 | 3,190 | 3,200 | 105,500 |
| 2019/02/21 | 3,245 | 3,270 | 3,205 | 3,250 | 124,300 |
| 2019/02/20 | 3,200 | 3,285 | 3,195 | 3,265 | 166,300 |
| 2019/02/19 | 3,210 | 3,240 | 3,175 | 3,215 | 89,600 |
| 2019/02/18 | 3,190 | 3,225 | 3,140 | 3,210 | 153,900 |
| 2019/02/15 | 3,135 | 3,170 | 3,125 | 3,165 | 84,700 |
| 2019/02/14 | 3,220 | 3,230 | 3,175 | 3,195 | 158,500 |
| 2019/02/13 | 3,150 | 3,275 | 3,150 | 3,265 | 365,900 |
| 2019/02/12 | 2,949 | 3,100 | 2,949 | 3,075 | 167,600 |
| 2019/02/08 | 2,960 | 2,974 | 2,900 | 2,958 | 176,100 |
| 2019/02/07 | 3,045 | 3,060 | 2,977 | 2,990 | 181,500 |
| 2019/02/06 | 3,105 | 3,125 | 3,040 | 3,070 | 224,000 |
| 2019/02/05 | 3,080 | 3,150 | 3,080 | 3,125 | 154,300 |
| 2019/02/04 | 3,025 | 3,075 | 3,025 | 3,075 | 123,900 |
| 2019/02/01 | 2,955 | 3,010 | 2,948 | 2,998 | 128,800 |
| 2019/01/31 | 2,915 | 2,962 | 2,894 | 2,961 | 157,300 |
| 2019/01/30 | 2,935 | 2,935 | 2,856 | 2,864 | 196,700 |
| 2019/01/29 | 2,892 | 2,943 | 2,882 | 2,939 | 125,200 |
| 2019/01/28 | 2,849 | 2,926 | 2,845 | 2,918 | 131,900 |
| 2019/01/25 | 2,917 | 2,944 | 2,883 | 2,885 | 177,900 |
| 2019/01/24 | 2,900 | 2,944 | 2,852 | 2,931 | 305,800 |
| 2019/01/23 | 2,750 | 2,840 | 2,746 | 2,808 | 190,600 |
| 2019/01/22 | 2,748 | 2,807 | 2,742 | 2,798 | 296,100 |
| 2019/01/21 | 2,799 | 2,803 | 2,693 | 2,699 | 206,100 |
| 2019/01/18 | 2,812 | 2,842 | 2,776 | 2,777 | 251,800 |
| 2019/01/17 | 2,716 | 2,836 | 2,697 | 2,829 | 384,100 |
| 2019/01/16 | 2,662 | 2,684 | 2,578 | 2,666 | 250,400 |
| 2019/01/15 | 2,708 | 2,712 | 2,631 | 2,644 | 509,000 |
| 2019/01/11 | 2,711 | 2,886 | 2,686 | 2,725 | 745,900 |
| 2019/01/10 | 2,470 | 2,555 | 2,450 | 2,511 | 346,200 |
| 2019/01/09 | 2,523 | 2,564 | 2,505 | 2,520 | 253,900 |
| 2019/01/08 | 2,500 | 2,525 | 2,466 | 2,475 | 236,500 |
| 2019/01/07 | 2,466 | 2,523 | 2,427 | 2,494 | 307,300 |
| 2019/01/04 | 2,450 | 2,484 | 2,356 | 2,370 | 350,100 |