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 |
---|---|---|---|---|---|
2021/12/30 | 964 | 964 | 951 | 953 | 107,600 |
2021/12/29 | 970 | 982 | 967 | 979 | 88,100 |
2021/12/28 | 975 | 985 | 970 | 977 | 150,600 |
2021/12/27 | 974 | 976 | 959 | 960 | 115,800 |
2021/12/24 | 964 | 983 | 964 | 977 | 146,700 |
2021/12/23 | 950 | 964 | 950 | 961 | 94,200 |
2021/12/22 | 948 | 961 | 936 | 948 | 168,700 |
2021/12/21 | 953 | 958 | 932 | 937 | 306,700 |
2021/12/20 | 969 | 976 | 939 | 939 | 180,400 |
2021/12/17 | 1,010 | 1,014 | 978 | 984 | 296,500 |
2021/12/16 | 1,023 | 1,025 | 1,008 | 1,011 | 138,200 |
2021/12/15 | 1,004 | 1,024 | 999 | 1,007 | 211,100 |
2021/12/14 | 1,021 | 1,021 | 1,005 | 1,010 | 135,200 |
2021/12/13 | 1,022 | 1,040 | 1,010 | 1,019 | 151,400 |
2021/12/10 | 1,043 | 1,050 | 1,007 | 1,014 | 307,300 |
2021/12/09 | 1,060 | 1,067 | 1,036 | 1,038 | 200,600 |
2021/12/08 | 1,093 | 1,094 | 1,050 | 1,056 | 323,800 |
2021/12/07 | 1,046 | 1,082 | 1,038 | 1,077 | 247,400 |
2021/12/06 | 1,068 | 1,072 | 1,028 | 1,035 | 421,600 |
2021/12/03 | 1,030 | 1,057 | 1,026 | 1,056 | 166,200 |
2021/12/02 | 1,023 | 1,037 | 1,012 | 1,014 | 254,400 |
2021/12/01 | 1,013 | 1,029 | 988 | 1,025 | 366,500 |
2021/11/30 | 1,014 | 1,038 | 998 | 1,003 | 346,900 |
2021/11/29 | 1,030 | 1,043 | 1,008 | 1,009 | 298,400 |
2021/11/26 | 1,079 | 1,079 | 1,034 | 1,039 | 400,000 |
2021/11/25 | 1,070 | 1,083 | 1,065 | 1,076 | 130,300 |
2021/11/24 | 1,060 | 1,077 | 1,057 | 1,066 | 202,900 |
2021/11/22 | 1,059 | 1,066 | 1,045 | 1,052 | 153,500 |
2021/11/19 | 1,065 | 1,074 | 1,048 | 1,061 | 214,400 |
2021/11/18 | 1,066 | 1,084 | 1,064 | 1,078 | 187,300 |
2021/11/17 | 1,090 | 1,093 | 1,065 | 1,068 | 144,900 |
2021/11/16 | 1,114 | 1,118 | 1,085 | 1,090 | 208,100 |
2021/11/15 | 1,109 | 1,116 | 1,093 | 1,098 | 211,800 |
2021/11/12 | 1,098 | 1,114 | 1,093 | 1,095 | 139,100 |
2021/11/11 | 1,086 | 1,105 | 1,086 | 1,094 | 144,000 |
2021/11/10 | 1,098 | 1,098 | 1,073 | 1,082 | 187,100 |
2021/11/09 | 1,119 | 1,125 | 1,101 | 1,102 | 150,500 |
2021/11/08 | 1,135 | 1,139 | 1,105 | 1,112 | 158,000 |
2021/11/05 | 1,130 | 1,135 | 1,116 | 1,119 | 165,200 |
2021/11/04 | 1,140 | 1,148 | 1,124 | 1,139 | 468,600 |
2021/11/02 | 1,128 | 1,139 | 1,122 | 1,122 | 248,400 |
2021/11/01 | 1,139 | 1,142 | 1,117 | 1,128 | 235,900 |
2021/10/29 | 1,112 | 1,127 | 1,100 | 1,120 | 179,600 |
2021/10/28 | 1,124 | 1,128 | 1,098 | 1,112 | 288,500 |
2021/10/27 | 1,123 | 1,130 | 1,114 | 1,129 | 187,700 |
2021/10/26 | 1,140 | 1,144 | 1,111 | 1,116 | 245,300 |
2021/10/25 | 1,117 | 1,136 | 1,115 | 1,124 | 326,700 |
2021/10/22 | 1,102 | 1,125 | 1,102 | 1,112 | 236,400 |
2021/10/21 | 1,118 | 1,130 | 1,102 | 1,102 | 248,000 |
2021/10/20 | 1,119 | 1,130 | 1,113 | 1,115 | 348,600 |
2021/10/19 | 1,100 | 1,118 | 1,086 | 1,109 | 431,800 |
2021/10/18 | 1,114 | 1,117 | 1,083 | 1,100 | 411,200 |
2021/10/15 | 1,074 | 1,099 | 1,070 | 1,099 | 362,500 |
2021/10/14 | 1,035 | 1,056 | 1,023 | 1,055 | 255,400 |
2021/10/13 | 1,041 | 1,061 | 1,041 | 1,043 | 189,900 |
2021/10/12 | 1,064 | 1,069 | 1,035 | 1,038 | 316,100 |
2021/10/11 | 1,022 | 1,066 | 1,013 | 1,064 | 490,700 |
2021/10/08 | 981 | 1,024 | 981 | 1,010 | 631,900 |
2021/10/07 | 1,029 | 1,047 | 1,008 | 1,008 | 450,100 |
2021/10/06 | 1,025 | 1,053 | 1,013 | 1,029 | 360,300 |
2021/10/05 | 992 | 1,023 | 979 | 1,017 | 392,000 |
2021/10/04 | 1,013 | 1,029 | 1,004 | 1,008 | 341,500 |
2021/10/01 | 1,000 | 1,010 | 991 | 1,007 | 347,100 |
2021/09/30 | 1,021 | 1,025 | 1,008 | 1,010 | 288,400 |
2021/09/29 | 1,048 | 1,049 | 1,005 | 1,020 | 987,600 |
2021/09/28 | 1,017 | 1,017 | 992 | 1,014 | 287,300 |
2021/09/27 | 1,033 | 1,045 | 1,017 | 1,018 | 277,400 |
2021/09/24 | 1,001 | 1,031 | 1,001 | 1,028 | 439,900 |
2021/09/22 | 972 | 980 | 965 | 971 | 254,900 |
2021/09/21 | 970 | 992 | 963 | 979 | 315,000 |
2021/09/17 | 1,010 | 1,017 | 1,003 | 1,014 | 248,800 |
2021/09/16 | 1,010 | 1,019 | 999 | 1,007 | 216,600 |
2021/09/15 | 1,011 | 1,022 | 992 | 1,005 | 241,000 |
2021/09/14 | 1,000 | 1,016 | 995 | 1,016 | 325,700 |
2021/09/13 | 977 | 996 | 966 | 995 | 211,800 |
2021/09/10 | 958 | 981 | 957 | 980 | 255,300 |
2021/09/09 | 950 | 959 | 942 | 955 | 188,700 |
2021/09/08 | 947 | 955 | 944 | 955 | 229,700 |
2021/09/07 | 953 | 963 | 943 | 947 | 178,100 |
2021/09/06 | 942 | 945 | 930 | 940 | 113,100 |
2021/09/03 | 930 | 946 | 918 | 935 | 185,600 |
2021/09/02 | 913 | 929 | 912 | 921 | 201,100 |
2021/09/01 | 900 | 916 | 896 | 915 | 150,100 |
2021/08/31 | 899 | 909 | 895 | 903 | 178,500 |
2021/08/30 | 899 | 905 | 892 | 905 | 95,500 |
2021/08/27 | 892 | 892 | 878 | 890 | 71,000 |
2021/08/26 | 896 | 902 | 890 | 895 | 138,400 |
2021/08/25 | 880 | 896 | 873 | 894 | 164,300 |
2021/08/24 | 885 | 892 | 879 | 889 | 202,300 |
2021/08/23 | 860 | 880 | 860 | 878 | 116,600 |
2021/08/20 | 857 | 869 | 849 | 851 | 130,600 |
2021/08/19 | 847 | 863 | 847 | 854 | 197,900 |
2021/08/18 | 850 | 863 | 845 | 859 | 251,500 |
2021/08/17 | 867 | 867 | 849 | 852 | 368,700 |
2021/08/16 | 890 | 890 | 856 | 867 | 238,200 |
2021/08/13 | 892 | 893 | 876 | 884 | 111,200 |
2021/08/12 | 903 | 904 | 887 | 896 | 132,400 |
2021/08/11 | 895 | 902 | 890 | 899 | 202,600 |
2021/08/10 | 862 | 884 | 860 | 880 | 199,300 |
2021/08/06 | 865 | 865 | 855 | 863 | 109,000 |
2021/08/05 | 860 | 877 | 853 | 855 | 142,000 |
2021/08/04 | 876 | 882 | 867 | 871 | 171,600 |
2021/08/03 | 861 | 883 | 860 | 877 | 200,600 |
2021/08/02 | 865 | 877 | 860 | 875 | 189,100 |
2021/07/30 | 866 | 866 | 850 | 850 | 190,900 |
2021/07/29 | 865 | 870 | 857 | 870 | 92,100 |
2021/07/28 | 863 | 870 | 853 | 858 | 148,000 |
2021/07/27 | 862 | 869 | 852 | 869 | 196,700 |
2021/07/26 | 861 | 861 | 842 | 850 | 227,600 |
2021/07/21 | 835 | 853 | 835 | 839 | 238,100 |
2021/07/20 | 830 | 839 | 819 | 826 | 562,800 |
2021/07/19 | 856 | 859 | 843 | 843 | 205,100 |
2021/07/16 | 852 | 873 | 850 | 867 | 274,200 |
2021/07/15 | 866 | 866 | 853 | 857 | 252,300 |
2021/07/14 | 878 | 878 | 865 | 865 | 232,000 |
2021/07/13 | 898 | 904 | 881 | 881 | 397,100 |
2021/07/12 | 884 | 898 | 877 | 885 | 448,200 |
2021/07/09 | 896 | 902 | 850 | 884 | 1,220,700 |
2021/07/08 | 982 | 983 | 956 | 956 | 232,200 |
2021/07/07 | 985 | 987 | 975 | 982 | 142,900 |
2021/07/06 | 995 | 996 | 983 | 992 | 123,300 |
2021/07/05 | 980 | 988 | 976 | 980 | 135,100 |
2021/07/02 | 964 | 982 | 963 | 982 | 212,500 |
2021/07/01 | 955 | 963 | 950 | 953 | 161,700 |
2021/06/30 | 965 | 968 | 949 | 955 | 218,500 |
2021/06/29 | 953 | 966 | 947 | 953 | 200,900 |
2021/06/28 | 957 | 968 | 950 | 963 | 176,400 |
2021/06/25 | 946 | 951 | 938 | 942 | 194,400 |
2021/06/24 | 940 | 942 | 925 | 931 | 79,500 |
2021/06/23 | 944 | 959 | 944 | 946 | 151,500 |
2021/06/22 | 938 | 954 | 927 | 943 | 323,000 |
2021/06/21 | 933 | 940 | 915 | 925 | 344,400 |
2021/06/18 | 964 | 965 | 950 | 950 | 227,600 |
2021/06/17 | 974 | 974 | 958 | 964 | 82,500 |
2021/06/16 | 956 | 972 | 953 | 965 | 152,800 |
2021/06/15 | 963 | 970 | 960 | 964 | 144,800 |
2021/06/14 | 967 | 972 | 957 | 966 | 166,800 |
2021/06/11 | 975 | 978 | 950 | 952 | 322,900 |
2021/06/10 | 966 | 979 | 949 | 971 | 422,400 |
2021/06/09 | 977 | 986 | 971 | 974 | 187,400 |
2021/06/08 | 982 | 995 | 971 | 976 | 286,700 |
2021/06/07 | 968 | 992 | 960 | 988 | 401,800 |
2021/06/04 | 964 | 976 | 958 | 969 | 285,100 |
2021/06/03 | 948 | 973 | 947 | 964 | 407,300 |
2021/06/02 | 909 | 948 | 909 | 948 | 491,000 |
2021/06/01 | 898 | 920 | 891 | 910 | 379,400 |
2021/05/31 | 925 | 933 | 881 | 886 | 559,600 |
2021/05/28 | 870 | 899 | 864 | 895 | 581,700 |
2021/05/27 | 866 | 866 | 833 | 843 | 785,900 |
2021/05/26 | 868 | 875 | 863 | 865 | 298,000 |
2021/05/25 | 881 | 890 | 869 | 873 | 247,500 |
2021/05/24 | 892 | 898 | 880 | 890 | 217,400 |
2021/05/21 | 888 | 894 | 874 | 877 | 257,500 |
2021/05/20 | 867 | 887 | 867 | 882 | 248,200 |
2021/05/19 | 851 | 869 | 847 | 868 | 309,000 |
2021/05/18 | 836 | 861 | 834 | 856 | 378,700 |
2021/05/17 | 840 | 843 | 830 | 836 | 276,700 |
2021/05/14 | 815 | 834 | 814 | 827 | 338,900 |
2021/05/13 | 798 | 810 | 792 | 792 | 251,900 |
2021/05/12 | 815 | 823 | 791 | 802 | 285,800 |
2021/05/11 | 827 | 830 | 805 | 806 | 239,000 |
2021/05/10 | 831 | 840 | 829 | 831 | 202,900 |
2021/05/07 | 830 | 837 | 829 | 831 | 290,000 |
2021/05/06 | 807 | 825 | 807 | 819 | 373,600 |
2021/04/30 | 806 | 810 | 792 | 795 | 389,300 |
2021/04/28 | 804 | 807 | 794 | 799 | 228,300 |
2021/04/27 | 818 | 818 | 798 | 804 | 420,200 |
2021/04/26 | 809 | 825 | 807 | 816 | 353,100 |
2021/04/23 | 823 | 841 | 816 | 824 | 317,200 |
2021/04/22 | 818 | 839 | 809 | 828 | 354,600 |
2021/04/21 | 800 | 806 | 787 | 803 | 592,300 |
2021/04/20 | 822 | 823 | 805 | 813 | 593,400 |
2021/04/19 | 844 | 844 | 825 | 827 | 476,300 |
2021/04/16 | 866 | 873 | 844 | 847 | 443,900 |
2021/04/15 | 875 | 882 | 863 | 867 | 282,700 |
2021/04/14 | 880 | 882 | 869 | 876 | 213,200 |
2021/04/13 | 907 | 911 | 882 | 884 | 340,400 |
2021/04/12 | 918 | 921 | 905 | 916 | 208,500 |
2021/04/09 | 908 | 937 | 896 | 914 | 539,200 |
2021/04/08 | 923 | 923 | 897 | 900 | 349,400 |
2021/04/07 | 914 | 928 | 912 | 923 | 218,000 |
2021/04/06 | 939 | 941 | 902 | 907 | 359,200 |
2021/04/05 | 923 | 936 | 910 | 933 | 244,200 |
2021/04/02 | 923 | 929 | 918 | 923 | 160,400 |
2021/04/01 | 921 | 934 | 914 | 914 | 301,700 |
2021/03/31 | 935 | 942 | 911 | 918 | 303,800 |
2021/03/30 | 951 | 954 | 931 | 945 | 205,900 |
2021/03/29 | 972 | 980 | 929 | 942 | 641,800 |
2021/03/26 | 954 | 970 | 951 | 960 | 335,000 |
2021/03/25 | 928 | 948 | 927 | 939 | 337,600 |
2021/03/24 | 946 | 952 | 913 | 921 | 544,600 |
2021/03/23 | 1,000 | 1,005 | 958 | 960 | 474,700 |
2021/03/22 | 992 | 1,010 | 975 | 997 | 373,900 |
2021/03/19 | 993 | 1,010 | 987 | 1,001 | 690,400 |
2021/03/18 | 971 | 996 | 964 | 993 | 531,000 |
2021/03/17 | 947 | 963 | 937 | 960 | 371,400 |
2021/03/16 | 926 | 950 | 916 | 950 | 415,300 |
2021/03/15 | 873 | 942 | 863 | 941 | 973,100 |
2021/03/12 | 869 | 875 | 859 | 873 | 372,100 |
2021/03/11 | 863 | 871 | 857 | 866 | 306,800 |
2021/03/10 | 857 | 863 | 849 | 858 | 281,500 |
2021/03/09 | 855 | 866 | 838 | 861 | 511,500 |
2021/03/08 | 845 | 854 | 836 | 841 | 365,900 |
2021/03/05 | 816 | 831 | 798 | 831 | 419,100 |
2021/03/04 | 815 | 831 | 809 | 820 | 386,100 |
2021/03/03 | 807 | 815 | 797 | 814 | 452,600 |
2021/03/02 | 829 | 829 | 801 | 806 | 506,400 |
2021/03/01 | 821 | 831 | 813 | 828 | 370,100 |
2021/02/26 | 828 | 837 | 814 | 814 | 680,300 |
2021/02/25 | 848 | 864 | 829 | 837 | 828,600 |
2021/02/24 | 837 | 878 | 834 | 865 | 1,222,300 |
2021/02/22 | 821 | 837 | 816 | 822 | 424,300 |
2021/02/19 | 820 | 820 | 802 | 807 | 439,300 |
2021/02/18 | 861 | 862 | 827 | 827 | 419,000 |
2021/02/17 | 830 | 861 | 829 | 858 | 432,900 |
2021/02/16 | 830 | 840 | 830 | 835 | 201,400 |
2021/02/15 | 832 | 834 | 821 | 829 | 247,600 |
2021/02/12 | 835 | 836 | 817 | 828 | 232,100 |
2021/02/10 | 811 | 826 | 806 | 824 | 214,200 |
2021/02/09 | 835 | 839 | 815 | 817 | 424,900 |
2021/02/08 | 817 | 836 | 811 | 828 | 572,700 |
2021/02/05 | 784 | 806 | 782 | 803 | 463,700 |
2021/02/04 | 783 | 788 | 775 | 783 | 277,500 |
2021/02/03 | 779 | 781 | 773 | 781 | 332,000 |
2021/02/02 | 770 | 777 | 760 | 775 | 353,200 |
2021/02/01 | 755 | 775 | 753 | 767 | 256,500 |
2021/01/29 | 781 | 781 | 755 | 757 | 350,400 |
2021/01/28 | 773 | 782 | 769 | 781 | 293,000 |
2021/01/27 | 795 | 796 | 780 | 783 | 339,400 |
2021/01/26 | 813 | 814 | 790 | 794 | 343,200 |
2021/01/25 | 799 | 806 | 798 | 806 | 447,700 |
2021/01/22 | 815 | 826 | 799 | 800 | 691,400 |
2021/01/21 | 839 | 860 | 839 | 847 | 445,700 |
2021/01/20 | 813 | 838 | 812 | 838 | 400,300 |
2021/01/19 | 808 | 815 | 801 | 808 | 377,900 |
2021/01/18 | 800 | 806 | 799 | 800 | 425,000 |
2021/01/15 | 805 | 809 | 794 | 800 | 961,800 |
2021/01/14 | 800 | 820 | 797 | 810 | 797,200 |
2021/01/13 | 840 | 845 | 832 | 837 | 464,600 |
2021/01/12 | 847 | 855 | 835 | 843 | 237,100 |
2021/01/08 | 846 | 853 | 837 | 850 | 321,500 |
2021/01/07 | 846 | 862 | 846 | 850 | 291,800 |
2021/01/06 | 828 | 846 | 821 | 843 | 236,900 |
2021/01/05 | 835 | 841 | 821 | 829 | 236,100 |
2021/01/04 | 850 | 860 | 835 | 842 | 411,700 |