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 |
|---|---|---|---|---|---|
| 2025/08/18 | 1,002 | 1,020 | 1,002 | 1,019 | 267,200 |
| 2025/08/15 | 998 | 1,006 | 998 | 1,004 | 232,500 |
| 2025/08/14 | 1,014 | 1,014 | 997 | 999 | 402,800 |
| 2025/08/13 | 1,030 | 1,034 | 1,012 | 1,022 | 617,600 |
| 2025/08/12 | 991 | 993 | 977 | 993 | 365,300 |
| 2025/08/08 | 988 | 1,000 | 979 | 995 | 404,900 |
| 2025/08/07 | 974 | 990 | 974 | 989 | 511,300 |
| 2025/08/06 | 961 | 980 | 961 | 972 | 339,600 |
| 2025/08/05 | 961 | 964 | 952 | 961 | 338,000 |
| 2025/08/04 | 925 | 954 | 925 | 954 | 441,100 |
| 2025/08/01 | 926 | 939 | 925 | 938 | 425,700 |
| 2025/07/31 | 910 | 924 | 905 | 922 | 318,000 |
| 2025/07/30 | 905 | 913 | 900 | 907 | 213,900 |
| 2025/07/29 | 907 | 913 | 901 | 906 | 280,900 |
| 2025/07/28 | 898 | 918 | 896 | 916 | 592,300 |
| 2025/07/25 | 886 | 888 | 877 | 887 | 201,600 |
| 2025/07/24 | 880 | 892 | 876 | 885 | 280,700 |
| 2025/07/23 | 873 | 884 | 869 | 880 | 297,100 |
| 2025/07/22 | 865 | 874 | 865 | 871 | 232,900 |
| 2025/07/18 | 874 | 874 | 864 | 865 | 306,300 |
| 2025/07/17 | 869 | 876 | 863 | 872 | 653,600 |
| 2025/07/16 | 882 | 884 | 863 | 869 | 579,500 |
| 2025/07/15 | 905 | 906 | 882 | 882 | 426,800 |
| 2025/07/14 | 890 | 909 | 881 | 904 | 832,400 |
| 2025/07/11 | 913 | 933 | 881 | 881 | 1,671,000 |
| 2025/07/10 | 944 | 997 | 918 | 928 | 2,376,300 |
| 2025/07/09 | 938 | 945 | 933 | 942 | 378,000 |
| 2025/07/08 | 924 | 934 | 921 | 929 | 482,600 |
| 2025/07/07 | 915 | 919 | 908 | 919 | 423,000 |
| 2025/07/04 | 909 | 915 | 905 | 915 | 226,900 |
| 2025/07/03 | 916 | 916 | 903 | 907 | 239,700 |
| 2025/07/02 | 920 | 924 | 911 | 915 | 292,100 |
| 2025/07/01 | 917 | 929 | 916 | 924 | 282,200 |
| 2025/06/30 | 918 | 933 | 918 | 922 | 321,800 |
| 2025/06/27 | 910 | 915 | 904 | 914 | 466,400 |
| 2025/06/26 | 914 | 914 | 905 | 908 | 174,700 |
| 2025/06/25 | 907 | 916 | 907 | 911 | 203,000 |
| 2025/06/24 | 910 | 917 | 910 | 912 | 230,900 |
| 2025/06/23 | 905 | 907 | 896 | 905 | 153,400 |
| 2025/06/20 | 922 | 923 | 905 | 905 | 528,900 |
| 2025/06/19 | 927 | 934 | 922 | 927 | 176,400 |
| 2025/06/18 | 922 | 939 | 921 | 926 | 327,500 |
| 2025/06/17 | 919 | 927 | 915 | 922 | 259,600 |
| 2025/06/16 | 931 | 955 | 914 | 921 | 964,500 |
| 2025/06/13 | 895 | 897 | 884 | 892 | 280,800 |
| 2025/06/12 | 897 | 902 | 890 | 895 | 204,400 |
| 2025/06/11 | 893 | 899 | 889 | 894 | 231,700 |
| 2025/06/10 | 890 | 895 | 887 | 893 | 277,900 |
| 2025/06/09 | 892 | 895 | 885 | 890 | 178,300 |
| 2025/06/06 | 882 | 889 | 880 | 885 | 222,400 |
| 2025/06/05 | 880 | 896 | 872 | 882 | 364,200 |
| 2025/06/04 | 870 | 883 | 870 | 880 | 242,400 |
| 2025/06/03 | 869 | 877 | 867 | 869 | 278,300 |
| 2025/06/02 | 866 | 878 | 863 | 874 | 273,100 |
| 2025/05/30 | 865 | 875 | 861 | 873 | 425,400 |
| 2025/05/29 | 870 | 874 | 861 | 867 | 212,800 |
| 2025/05/28 | 865 | 873 | 862 | 867 | 275,500 |
| 2025/05/27 | 868 | 868 | 853 | 860 | 195,000 |
| 2025/05/26 | 860 | 866 | 856 | 861 | 449,300 |
| 2025/05/23 | 842 | 853 | 841 | 853 | 305,600 |
| 2025/05/22 | 839 | 852 | 837 | 839 | 214,700 |
| 2025/05/21 | 859 | 864 | 842 | 844 | 296,300 |
| 2025/05/20 | 880 | 884 | 858 | 858 | 285,200 |
| 2025/05/19 | 870 | 883 | 867 | 878 | 318,500 |
| 2025/05/16 | 867 | 884 | 861 | 873 | 367,400 |
| 2025/05/15 | 857 | 873 | 852 | 864 | 480,800 |
| 2025/05/14 | 854 | 864 | 846 | 864 | 259,200 |
| 2025/05/13 | 860 | 866 | 855 | 860 | 224,100 |
| 2025/05/12 | 849 | 861 | 846 | 856 | 169,800 |
| 2025/05/09 | 844 | 852 | 839 | 851 | 303,100 |
| 2025/05/08 | 843 | 846 | 833 | 844 | 263,900 |
| 2025/05/07 | 849 | 857 | 840 | 843 | 390,800 |
| 2025/05/02 | 839 | 845 | 826 | 834 | 255,100 |
| 2025/05/01 | 856 | 856 | 842 | 845 | 251,300 |
| 2025/04/30 | 839 | 866 | 836 | 865 | 324,600 |
| 2025/04/28 | 841 | 842 | 834 | 838 | 247,200 |
| 2025/04/25 | 840 | 847 | 834 | 840 | 306,900 |
| 2025/04/24 | 849 | 854 | 839 | 840 | 223,800 |
| 2025/04/23 | 854 | 858 | 845 | 847 | 217,500 |
| 2025/04/22 | 850 | 858 | 844 | 846 | 181,500 |
| 2025/04/21 | 845 | 860 | 841 | 845 | 166,300 |
| 2025/04/18 | 845 | 859 | 837 | 851 | 288,900 |
| 2025/04/17 | 845 | 849 | 831 | 837 | 271,800 |
| 2025/04/16 | 856 | 863 | 842 | 852 | 276,300 |
| 2025/04/15 | 865 | 866 | 846 | 846 | 311,100 |
| 2025/04/14 | 851 | 872 | 847 | 865 | 437,800 |
| 2025/04/11 | 802 | 856 | 791 | 848 | 902,300 |
| 2025/04/10 | 851 | 909 | 842 | 874 | 1,124,900 |
| 2025/04/09 | 814 | 824 | 801 | 817 | 331,700 |
| 2025/04/08 | 818 | 839 | 805 | 838 | 401,100 |
| 2025/04/07 | 705 | 808 | 704 | 791 | 790,800 |
| 2025/04/04 | 873 | 876 | 843 | 848 | 469,800 |
| 2025/04/03 | 863 | 891 | 861 | 888 | 373,100 |
| 2025/04/02 | 904 | 904 | 883 | 891 | 375,900 |
| 2025/04/01 | 915 | 915 | 901 | 904 | 209,600 |
| 2025/03/31 | 933 | 933 | 907 | 909 | 335,400 |
| 2025/03/28 | 946 | 946 | 936 | 940 | 227,100 |
| 2025/03/27 | 935 | 947 | 932 | 944 | 360,100 |
| 2025/03/26 | 925 | 937 | 915 | 935 | 450,600 |
| 2025/03/25 | 918 | 920 | 907 | 917 | 395,900 |
| 2025/03/24 | 926 | 926 | 913 | 921 | 214,800 |
| 2025/03/21 | 920 | 929 | 917 | 927 | 284,900 |
| 2025/03/19 | 901 | 923 | 900 | 921 | 592,100 |
| 2025/03/18 | 901 | 917 | 895 | 901 | 929,000 |
| 2025/03/17 | 876 | 884 | 874 | 881 | 218,400 |
| 2025/03/14 | 861 | 876 | 857 | 872 | 255,300 |
| 2025/03/13 | 866 | 869 | 861 | 867 | 196,000 |
| 2025/03/12 | 847 | 877 | 847 | 873 | 443,200 |
| 2025/03/11 | 854 | 860 | 840 | 850 | 288,600 |
| 2025/03/10 | 866 | 870 | 857 | 862 | 261,800 |
| 2025/03/07 | 854 | 864 | 848 | 861 | 231,200 |
| 2025/03/06 | 875 | 876 | 865 | 869 | 190,600 |
| 2025/03/05 | 874 | 875 | 867 | 873 | 265,600 |
| 2025/03/04 | 876 | 877 | 853 | 864 | 269,700 |
| 2025/03/03 | 863 | 873 | 860 | 871 | 298,300 |
| 2025/02/28 | 855 | 860 | 849 | 858 | 314,500 |
| 2025/02/27 | 842 | 861 | 837 | 859 | 375,200 |
| 2025/02/26 | 882 | 886 | 873 | 879 | 447,700 |
| 2025/02/25 | 883 | 890 | 880 | 883 | 170,500 |
| 2025/02/21 | 885 | 893 | 883 | 883 | 248,200 |
| 2025/02/20 | 900 | 900 | 885 | 887 | 284,200 |
| 2025/02/19 | 899 | 904 | 892 | 903 | 196,800 |
| 2025/02/18 | 899 | 902 | 895 | 898 | 194,600 |
| 2025/02/17 | 902 | 911 | 900 | 902 | 250,900 |
| 2025/02/14 | 902 | 906 | 897 | 898 | 235,100 |
| 2025/02/13 | 904 | 910 | 899 | 903 | 192,500 |
| 2025/02/12 | 910 | 914 | 899 | 901 | 168,300 |
| 2025/02/10 | 896 | 911 | 896 | 905 | 237,900 |
| 2025/02/07 | 900 | 904 | 896 | 896 | 159,300 |
| 2025/02/06 | 900 | 907 | 898 | 904 | 167,800 |
| 2025/02/05 | 907 | 907 | 894 | 900 | 209,100 |
| 2025/02/04 | 914 | 916 | 895 | 897 | 307,900 |
| 2025/02/03 | 913 | 913 | 900 | 909 | 360,100 |
| 2025/01/31 | 929 | 936 | 913 | 916 | 271,700 |
| 2025/01/30 | 916 | 918 | 911 | 914 | 150,100 |
| 2025/01/29 | 920 | 925 | 917 | 917 | 205,000 |
| 2025/01/28 | 918 | 929 | 917 | 926 | 268,500 |
| 2025/01/27 | 928 | 930 | 918 | 920 | 173,400 |
| 2025/01/24 | 926 | 926 | 916 | 920 | 211,000 |
| 2025/01/23 | 939 | 943 | 915 | 921 | 311,700 |
| 2025/01/22 | 939 | 946 | 935 | 937 | 260,200 |
| 2025/01/21 | 932 | 934 | 922 | 930 | 285,700 |
| 2025/01/20 | 930 | 935 | 924 | 928 | 244,200 |
| 2025/01/17 | 920 | 932 | 912 | 930 | 319,900 |
| 2025/01/16 | 914 | 936 | 908 | 917 | 583,700 |
| 2025/01/15 | 896 | 915 | 894 | 914 | 502,500 |
| 2025/01/14 | 914 | 918 | 893 | 907 | 1,006,300 |
| 2025/01/10 | 846 | 990 | 845 | 929 | 1,729,600 |
| 2025/01/09 | 849 | 858 | 847 | 851 | 331,900 |
| 2025/01/08 | 855 | 858 | 846 | 848 | 357,100 |
| 2025/01/07 | 870 | 870 | 851 | 854 | 357,900 |
| 2025/01/06 | 896 | 896 | 865 | 866 | 633,200 |
| 2024/12/30 | 898 | 905 | 895 | 896 | 380,300 |
| 2024/12/27 | 889 | 899 | 884 | 894 | 318,100 |
| 2024/12/26 | 883 | 893 | 880 | 889 | 301,100 |
| 2024/12/25 | 887 | 887 | 871 | 882 | 233,600 |
| 2024/12/24 | 858 | 883 | 852 | 879 | 447,600 |
| 2024/12/23 | 855 | 858 | 848 | 852 | 196,300 |
| 2024/12/20 | 861 | 863 | 847 | 847 | 354,800 |
| 2024/12/19 | 838 | 870 | 838 | 861 | 435,200 |
| 2024/12/18 | 846 | 852 | 839 | 840 | 144,800 |
| 2024/12/17 | 852 | 862 | 848 | 848 | 424,100 |
| 2024/12/16 | 853 | 866 | 839 | 843 | 798,700 |
| 2024/12/13 | 806 | 816 | 804 | 812 | 213,900 |
| 2024/12/12 | 810 | 815 | 806 | 806 | 152,300 |
| 2024/12/11 | 810 | 814 | 806 | 808 | 108,900 |
| 2024/12/10 | 815 | 818 | 806 | 809 | 196,200 |
| 2024/12/09 | 802 | 810 | 800 | 810 | 168,300 |
| 2024/12/06 | 800 | 801 | 794 | 799 | 182,900 |
| 2024/12/05 | 790 | 800 | 790 | 800 | 139,100 |
| 2024/12/04 | 789 | 797 | 789 | 793 | 135,300 |
| 2024/12/03 | 780 | 796 | 780 | 789 | 219,500 |
| 2024/12/02 | 769 | 784 | 768 | 775 | 159,000 |
| 2024/11/29 | 770 | 775 | 766 | 769 | 138,700 |
| 2024/11/28 | 766 | 771 | 762 | 763 | 165,200 |
| 2024/11/27 | 783 | 784 | 767 | 767 | 140,200 |
| 2024/11/26 | 778 | 786 | 773 | 784 | 147,800 |
| 2024/11/25 | 782 | 782 | 771 | 771 | 434,200 |
| 2024/11/22 | 780 | 784 | 776 | 778 | 203,900 |
| 2024/11/21 | 774 | 780 | 772 | 780 | 174,900 |
| 2024/11/20 | 768 | 775 | 768 | 770 | 137,100 |
| 2024/11/19 | 776 | 780 | 771 | 772 | 128,700 |
| 2024/11/18 | 767 | 777 | 766 | 772 | 148,900 |
| 2024/11/15 | 770 | 774 | 763 | 769 | 155,000 |
| 2024/11/14 | 772 | 778 | 767 | 771 | 206,300 |
| 2024/11/13 | 764 | 780 | 763 | 778 | 229,300 |
| 2024/11/12 | 767 | 774 | 760 | 765 | 293,300 |
| 2024/11/11 | 765 | 772 | 763 | 772 | 137,600 |
| 2024/11/08 | 780 | 785 | 766 | 767 | 185,200 |
| 2024/11/07 | 774 | 782 | 773 | 778 | 205,800 |
| 2024/11/06 | 767 | 779 | 767 | 771 | 198,700 |
| 2024/11/05 | 778 | 778 | 766 | 767 | 139,800 |
| 2024/11/01 | 765 | 776 | 764 | 768 | 200,300 |
| 2024/10/31 | 776 | 782 | 775 | 778 | 137,300 |
| 2024/10/30 | 776 | 778 | 771 | 775 | 332,400 |
| 2024/10/29 | 762 | 774 | 762 | 774 | 129,400 |
| 2024/10/28 | 756 | 773 | 755 | 765 | 177,300 |
| 2024/10/25 | 769 | 769 | 752 | 756 | 198,700 |
| 2024/10/24 | 776 | 777 | 761 | 766 | 252,900 |
| 2024/10/23 | 769 | 786 | 769 | 779 | 471,800 |