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 |
|---|---|---|---|---|---|
| 2026/06/12 | 1,084 | 1,096 | 1,070 | 1,092 | 395,500 |
| 2026/06/11 | 1,094 | 1,099 | 1,071 | 1,078 | 249,200 |
| 2026/06/10 | 1,090 | 1,099 | 1,084 | 1,094 | 315,300 |
| 2026/06/09 | 1,088 | 1,120 | 1,080 | 1,084 | 340,700 |
| 2026/06/08 | 1,065 | 1,087 | 1,064 | 1,083 | 423,400 |
| 2026/06/05 | 1,080 | 1,106 | 1,066 | 1,067 | 328,600 |
| 2026/06/04 | 1,087 | 1,089 | 1,069 | 1,072 | 527,600 |
| 2026/06/03 | 1,080 | 1,089 | 1,054 | 1,074 | 369,900 |
| 2026/06/02 | 1,084 | 1,091 | 1,064 | 1,084 | 387,100 |
| 2026/06/01 | 1,094 | 1,102 | 1,070 | 1,095 | 482,400 |
| 2026/05/29 | 1,090 | 1,104 | 1,083 | 1,090 | 517,200 |
| 2026/05/28 | 1,092 | 1,097 | 1,076 | 1,087 | 300,700 |
| 2026/05/27 | 1,089 | 1,096 | 1,078 | 1,089 | 284,400 |
| 2026/05/26 | 1,095 | 1,096 | 1,082 | 1,091 | 205,300 |
| 2026/05/25 | 1,109 | 1,109 | 1,083 | 1,094 | 240,600 |
| 2026/05/22 | 1,120 | 1,120 | 1,098 | 1,109 | 294,600 |
| 2026/05/21 | 1,129 | 1,129 | 1,108 | 1,117 | 272,500 |
| 2026/05/20 | 1,157 | 1,157 | 1,106 | 1,117 | 413,000 |
| 2026/05/19 | 1,162 | 1,167 | 1,149 | 1,156 | 351,000 |
| 2026/05/18 | 1,172 | 1,177 | 1,144 | 1,151 | 330,300 |
| 2026/05/15 | 1,163 | 1,180 | 1,160 | 1,168 | 242,700 |
| 2026/05/14 | 1,159 | 1,164 | 1,149 | 1,163 | 350,800 |
| 2026/05/13 | 1,181 | 1,189 | 1,151 | 1,157 | 358,700 |
| 2026/05/12 | 1,180 | 1,211 | 1,178 | 1,181 | 592,300 |
| 2026/05/11 | 1,121 | 1,140 | 1,120 | 1,130 | 324,800 |
| 2026/05/08 | 1,144 | 1,149 | 1,112 | 1,124 | 639,200 |
| 2026/05/07 | 1,164 | 1,166 | 1,146 | 1,149 | 393,700 |
| 2026/05/01 | 1,168 | 1,169 | 1,153 | 1,155 | 367,200 |
| 2026/04/30 | 1,165 | 1,175 | 1,159 | 1,170 | 344,600 |
| 2026/04/28 | 1,160 | 1,189 | 1,155 | 1,189 | 410,000 |
| 2026/04/27 | 1,139 | 1,163 | 1,133 | 1,156 | 342,600 |
| 2026/04/24 | 1,158 | 1,164 | 1,146 | 1,152 | 279,800 |
| 2026/04/23 | 1,150 | 1,160 | 1,140 | 1,153 | 356,100 |
| 2026/04/22 | 1,197 | 1,203 | 1,172 | 1,173 | 302,200 |
| 2026/04/21 | 1,211 | 1,221 | 1,192 | 1,196 | 356,800 |
| 2026/04/20 | 1,210 | 1,217 | 1,195 | 1,199 | 330,800 |
| 2026/04/17 | 1,232 | 1,242 | 1,211 | 1,214 | 363,500 |
| 2026/04/16 | 1,241 | 1,265 | 1,224 | 1,227 | 548,400 |
| 2026/04/15 | 1,293 | 1,302 | 1,229 | 1,236 | 970,600 |
| 2026/04/14 | 1,366 | 1,367 | 1,344 | 1,355 | 365,500 |
| 2026/04/13 | 1,346 | 1,369 | 1,330 | 1,340 | 247,400 |
| 2026/04/10 | 1,371 | 1,379 | 1,353 | 1,364 | 192,400 |
| 2026/04/09 | 1,386 | 1,399 | 1,373 | 1,377 | 225,400 |
| 2026/04/08 | 1,385 | 1,398 | 1,378 | 1,390 | 298,000 |
| 2026/04/07 | 1,342 | 1,361 | 1,342 | 1,359 | 155,300 |
| 2026/04/06 | 1,334 | 1,353 | 1,334 | 1,347 | 167,400 |
| 2026/04/03 | 1,315 | 1,337 | 1,315 | 1,334 | 233,000 |
| 2026/03/27 | 1,323 | 1,333 | 1,320 | 1,326 | 265,900 |
| 2026/03/26 | 1,332 | 1,333 | 1,307 | 1,323 | 215,900 |
| 2026/03/25 | 1,332 | 1,348 | 1,329 | 1,337 | 165,600 |
| 2026/03/24 | 1,313 | 1,323 | 1,309 | 1,318 | 174,400 |
| 2026/03/23 | 1,300 | 1,300 | 1,274 | 1,282 | 285,700 |
| 2026/03/19 | 1,331 | 1,334 | 1,322 | 1,323 | 265,600 |
| 2026/03/18 | 1,341 | 1,359 | 1,321 | 1,354 | 387,000 |
| 2026/03/17 | 1,350 | 1,356 | 1,330 | 1,333 | 202,600 |
| 2026/03/16 | 1,320 | 1,352 | 1,318 | 1,343 | 209,700 |
| 2026/03/13 | 1,327 | 1,352 | 1,327 | 1,333 | 281,000 |
| 2026/03/12 | 1,358 | 1,366 | 1,347 | 1,354 | 283,400 |
| 2026/03/11 | 1,374 | 1,393 | 1,373 | 1,378 | 191,900 |
| 2026/03/10 | 1,355 | 1,378 | 1,353 | 1,367 | 264,700 |
| 2026/03/09 | 1,340 | 1,359 | 1,320 | 1,346 | 422,600 |
| 2026/03/06 | 1,400 | 1,419 | 1,379 | 1,419 | 225,800 |
| 2026/03/05 | 1,402 | 1,434 | 1,398 | 1,414 | 401,700 |
| 2026/03/04 | 1,380 | 1,399 | 1,339 | 1,364 | 535,000 |
| 2026/03/03 | 1,447 | 1,454 | 1,396 | 1,404 | 333,600 |
| 2026/03/02 | 1,430 | 1,463 | 1,417 | 1,458 | 339,400 |
| 2026/02/27 | 1,428 | 1,466 | 1,417 | 1,466 | 962,400 |
| 2026/02/26 | 1,405 | 1,427 | 1,393 | 1,414 | 741,700 |
| 2026/02/25 | 1,431 | 1,447 | 1,424 | 1,441 | 853,900 |
| 2026/02/24 | 1,442 | 1,447 | 1,423 | 1,428 | 556,900 |
| 2026/02/20 | 1,446 | 1,454 | 1,425 | 1,433 | 498,700 |
| 2026/02/19 | 1,421 | 1,430 | 1,405 | 1,429 | 271,400 |
| 2026/02/18 | 1,420 | 1,421 | 1,405 | 1,413 | 277,400 |
| 2026/02/17 | 1,402 | 1,431 | 1,399 | 1,407 | 291,700 |
| 2026/02/16 | 1,414 | 1,419 | 1,389 | 1,419 | 299,200 |
| 2026/02/13 | 1,427 | 1,434 | 1,393 | 1,406 | 369,900 |
| 2026/02/12 | 1,434 | 1,441 | 1,420 | 1,436 | 333,900 |
| 2026/02/10 | 1,432 | 1,435 | 1,421 | 1,427 | 406,400 |
| 2026/02/09 | 1,404 | 1,425 | 1,390 | 1,421 | 529,400 |
| 2026/02/06 | 1,380 | 1,390 | 1,372 | 1,380 | 244,700 |
| 2026/02/05 | 1,389 | 1,397 | 1,379 | 1,385 | 304,500 |
| 2026/02/04 | 1,370 | 1,390 | 1,367 | 1,378 | 236,900 |
| 2026/02/03 | 1,370 | 1,391 | 1,368 | 1,382 | 282,600 |
| 2026/02/02 | 1,371 | 1,383 | 1,358 | 1,362 | 333,700 |
| 2026/01/30 | 1,369 | 1,375 | 1,358 | 1,366 | 283,200 |
| 2026/01/29 | 1,364 | 1,371 | 1,350 | 1,369 | 501,000 |
| 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 |