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 |
|---|---|---|---|---|---|
| 2026/01/28 | 1,380 | 1,384 | 1,363 | 1,374 | 439,500 |
| 2026/01/27 | 1,381 | 1,404 | 1,369 | 1,400 | 388,500 |
| 2026/01/26 | 1,402 | 1,403 | 1,384 | 1,395 | 364,700 |
| 2026/01/23 | 1,389 | 1,403 | 1,381 | 1,397 | 270,100 |
| 2026/01/22 | 1,380 | 1,404 | 1,376 | 1,389 | 484,500 |
| 2026/01/21 | 1,360 | 1,384 | 1,354 | 1,374 | 388,100 |
| 2026/01/20 | 1,387 | 1,392 | 1,367 | 1,378 | 340,800 |
| 2026/01/19 | 1,418 | 1,424 | 1,387 | 1,387 | 298,500 |
| 2026/01/16 | 1,388 | 1,420 | 1,385 | 1,415 | 444,500 |
| 2026/01/15 | 1,387 | 1,426 | 1,385 | 1,402 | 495,600 |
| 2026/01/14 | 1,412 | 1,416 | 1,382 | 1,398 | 657,500 |
| 2026/01/13 | 1,385 | 1,422 | 1,370 | 1,408 | 1,230,700 |
| 2026/01/09 | 1,346 | 1,358 | 1,308 | 1,318 | 554,500 |
| 2026/01/08 | 1,356 | 1,366 | 1,346 | 1,346 | 298,400 |
| 2026/01/07 | 1,333 | 1,365 | 1,329 | 1,356 | 388,000 |
| 2026/01/06 | 1,330 | 1,355 | 1,328 | 1,347 | 377,800 |
| 2026/01/05 | 1,331 | 1,343 | 1,315 | 1,317 | 386,900 |
| 2025/12/30 | 1,340 | 1,344 | 1,324 | 1,329 | 301,400 |
| 2025/12/29 | 1,335 | 1,355 | 1,332 | 1,341 | 371,000 |
| 2025/12/26 | 1,331 | 1,344 | 1,319 | 1,327 | 225,200 |
| 2025/12/25 | 1,320 | 1,328 | 1,306 | 1,326 | 212,200 |
| 2025/12/24 | 1,315 | 1,319 | 1,306 | 1,313 | 264,900 |
| 2025/12/23 | 1,306 | 1,317 | 1,298 | 1,310 | 288,000 |
| 2025/12/22 | 1,305 | 1,308 | 1,289 | 1,296 | 260,100 |
| 2025/12/19 | 1,289 | 1,304 | 1,285 | 1,294 | 422,500 |
| 2025/12/18 | 1,258 | 1,297 | 1,254 | 1,292 | 429,100 |
| 2025/12/17 | 1,278 | 1,279 | 1,244 | 1,253 | 288,800 |
| 2025/12/16 | 1,292 | 1,297 | 1,278 | 1,278 | 390,600 |
| 2025/12/15 | 1,260 | 1,290 | 1,249 | 1,286 | 560,800 |
| 2025/12/12 | 1,238 | 1,249 | 1,233 | 1,241 | 313,000 |
| 2025/12/11 | 1,230 | 1,230 | 1,209 | 1,219 | 221,600 |
| 2025/12/10 | 1,220 | 1,229 | 1,209 | 1,220 | 308,400 |
| 2025/12/09 | 1,217 | 1,220 | 1,200 | 1,202 | 244,100 |
| 2025/12/08 | 1,224 | 1,234 | 1,207 | 1,211 | 382,800 |
| 2025/12/05 | 1,200 | 1,216 | 1,198 | 1,215 | 392,500 |
| 2025/12/04 | 1,191 | 1,220 | 1,191 | 1,218 | 296,900 |
| 2025/12/03 | 1,213 | 1,215 | 1,191 | 1,191 | 251,400 |
| 2025/12/02 | 1,195 | 1,217 | 1,185 | 1,209 | 320,400 |
| 2025/12/01 | 1,208 | 1,222 | 1,189 | 1,199 | 467,900 |
| 2025/11/28 | 1,195 | 1,215 | 1,192 | 1,208 | 308,300 |
| 2025/11/27 | 1,203 | 1,207 | 1,195 | 1,198 | 253,700 |
| 2025/11/26 | 1,173 | 1,203 | 1,173 | 1,196 | 378,600 |
| 2025/11/25 | 1,161 | 1,182 | 1,157 | 1,173 | 420,000 |
| 2025/11/21 | 1,127 | 1,163 | 1,126 | 1,161 | 328,900 |
| 2025/11/20 | 1,124 | 1,145 | 1,120 | 1,133 | 265,200 |
| 2025/11/19 | 1,106 | 1,128 | 1,101 | 1,113 | 268,800 |
| 2025/11/18 | 1,112 | 1,123 | 1,106 | 1,106 | 265,800 |
| 2025/11/17 | 1,115 | 1,121 | 1,104 | 1,117 | 218,600 |
| 2025/11/14 | 1,109 | 1,122 | 1,102 | 1,114 | 361,700 |
| 2025/11/13 | 1,099 | 1,122 | 1,097 | 1,119 | 288,800 |
| 2025/11/12 | 1,082 | 1,100 | 1,082 | 1,095 | 302,600 |
| 2025/11/11 | 1,082 | 1,082 | 1,066 | 1,071 | 169,000 |
| 2025/11/10 | 1,070 | 1,090 | 1,067 | 1,082 | 281,800 |
| 2025/11/07 | 1,084 | 1,087 | 1,066 | 1,070 | 487,000 |
| 2025/11/06 | 1,041 | 1,059 | 1,041 | 1,054 | 280,400 |
| 2025/11/05 | 1,033 | 1,046 | 1,020 | 1,044 | 332,700 |
| 2025/11/04 | 1,020 | 1,045 | 1,019 | 1,037 | 438,900 |
| 2025/10/31 | 1,034 | 1,034 | 1,017 | 1,027 | 222,700 |
| 2025/10/30 | 1,020 | 1,032 | 1,015 | 1,027 | 245,900 |
| 2025/10/29 | 1,032 | 1,033 | 1,013 | 1,018 | 385,400 |
| 2025/10/28 | 1,073 | 1,077 | 1,032 | 1,038 | 459,400 |
| 2025/10/27 | 1,074 | 1,082 | 1,073 | 1,080 | 272,300 |
| 2025/10/24 | 1,074 | 1,075 | 1,059 | 1,063 | 300,100 |
| 2025/10/23 | 1,060 | 1,075 | 1,058 | 1,074 | 386,300 |
| 2025/10/22 | 1,039 | 1,062 | 1,039 | 1,060 | 389,700 |
| 2025/10/21 | 1,047 | 1,051 | 1,034 | 1,037 | 456,400 |
| 2025/10/20 | 1,032 | 1,050 | 1,026 | 1,047 | 647,800 |
| 2025/10/17 | 1,005 | 1,011 | 1,000 | 1,002 | 367,600 |
| 2025/10/16 | 1,032 | 1,034 | 1,005 | 1,012 | 305,600 |
| 2025/10/15 | 1,030 | 1,032 | 1,018 | 1,030 | 366,600 |
| 2025/10/14 | 1,006 | 1,026 | 1,002 | 1,023 | 544,000 |
| 2025/10/10 | 1,063 | 1,078 | 1,007 | 1,036 | 1,772,100 |
| 2025/10/09 | 1,060 | 1,061 | 1,020 | 1,033 | 749,200 |
| 2025/10/08 | 1,041 | 1,063 | 1,041 | 1,050 | 301,200 |
| 2025/10/07 | 1,036 | 1,048 | 1,031 | 1,045 | 173,100 |
| 2025/10/06 | 1,045 | 1,047 | 1,023 | 1,031 | 266,700 |
| 2025/10/03 | 1,015 | 1,022 | 1,013 | 1,015 | 171,500 |
| 2025/10/02 | 1,030 | 1,036 | 1,010 | 1,016 | 178,600 |
| 2025/10/01 | 1,050 | 1,050 | 1,030 | 1,038 | 211,400 |
| 2025/09/30 | 1,056 | 1,062 | 1,049 | 1,059 | 157,500 |
| 2025/09/29 | 1,066 | 1,069 | 1,052 | 1,059 | 138,000 |
| 2025/09/26 | 1,059 | 1,070 | 1,057 | 1,070 | 209,000 |
| 2025/09/25 | 1,062 | 1,062 | 1,047 | 1,055 | 134,600 |
| 2025/09/24 | 1,057 | 1,059 | 1,048 | 1,053 | 151,600 |
| 2025/09/22 | 1,053 | 1,059 | 1,050 | 1,058 | 120,600 |
| 2025/09/19 | 1,043 | 1,055 | 1,042 | 1,053 | 435,500 |
| 2025/09/18 | 1,037 | 1,051 | 1,029 | 1,043 | 224,900 |
| 2025/09/17 | 1,042 | 1,044 | 1,026 | 1,033 | 233,600 |
| 2025/09/16 | 1,046 | 1,050 | 1,036 | 1,038 | 273,200 |
| 2025/09/12 | 1,057 | 1,057 | 1,048 | 1,053 | 244,600 |
| 2025/09/11 | 1,063 | 1,063 | 1,043 | 1,050 | 294,900 |
| 2025/09/10 | 1,080 | 1,083 | 1,063 | 1,066 | 214,400 |
| 2025/09/09 | 1,076 | 1,085 | 1,070 | 1,077 | 198,400 |
| 2025/09/08 | 1,076 | 1,087 | 1,061 | 1,071 | 292,900 |
| 2025/09/05 | 1,070 | 1,076 | 1,067 | 1,072 | 150,900 |
| 2025/09/04 | 1,070 | 1,073 | 1,060 | 1,070 | 198,300 |
| 2025/09/03 | 1,054 | 1,067 | 1,052 | 1,067 | 198,200 |
| 2025/09/02 | 1,054 | 1,062 | 1,050 | 1,057 | 306,900 |
| 2025/09/01 | 1,041 | 1,057 | 1,038 | 1,052 | 287,700 |
| 2025/08/29 | 1,035 | 1,042 | 1,035 | 1,039 | 169,600 |
| 2025/08/28 | 1,041 | 1,042 | 1,034 | 1,038 | 185,600 |
| 2025/08/27 | 1,041 | 1,048 | 1,036 | 1,041 | 241,800 |
| 2025/08/26 | 1,050 | 1,053 | 1,036 | 1,039 | 353,500 |
| 2025/08/25 | 1,040 | 1,043 | 1,035 | 1,040 | 213,200 |
| 2025/08/22 | 1,025 | 1,037 | 1,020 | 1,037 | 281,700 |
| 2025/08/21 | 1,020 | 1,024 | 1,012 | 1,024 | 226,600 |
| 2025/08/20 | 1,020 | 1,022 | 1,007 | 1,017 | 300,400 |
| 2025/08/19 | 1,015 | 1,028 | 1,012 | 1,024 | 305,700 |
| 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 |