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 |
|---|---|---|---|---|---|
| 1992/12/30 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1992/12/28 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1992/12/25 | 1,280 | 1,280 | 1,280 | 1,280 | 7,000 |
| 1992/12/24 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 1992/12/22 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 |
| 1992/12/21 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 1992/12/18 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1992/12/17 | 1,210 | 1,210 | 1,200 | 1,200 | 3,000 |
| 1992/12/16 | 1,290 | 1,290 | 1,250 | 1,250 | 4,000 |
| 1992/12/15 | 1,290 | 1,300 | 1,280 | 1,280 | 4,000 |
| 1992/12/14 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1992/12/11 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1992/12/10 | 1,380 | 1,390 | 1,380 | 1,380 | 9,000 |
| 1992/12/09 | 1,340 | 1,350 | 1,340 | 1,350 | 8,000 |
| 1992/12/07 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1992/12/04 | 1,360 | 1,360 | 1,350 | 1,350 | 11,000 |
| 1992/12/03 | 1,380 | 1,380 | 1,300 | 1,300 | 23,000 |
| 1992/12/02 | 1,360 | 1,360 | 1,360 | 1,360 | 6,000 |
| 1992/12/01 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 |
| 1992/11/30 | 1,300 | 1,300 | 1,290 | 1,300 | 8,000 |
| 1992/11/27 | 1,220 | 1,260 | 1,210 | 1,260 | 10,000 |
| 1992/11/26 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 1992/11/25 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1992/11/24 | 1,130 | 1,140 | 1,130 | 1,130 | 8,000 |
| 1992/11/20 | 1,110 | 1,110 | 1,100 | 1,100 | 12,000 |
| 1992/11/19 | 1,070 | 1,100 | 1,070 | 1,090 | 4,000 |
| 1992/11/18 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1992/11/17 | 1,040 | 1,050 | 1,040 | 1,050 | 7,000 |
| 1992/11/16 | 1,050 | 1,050 | 1,040 | 1,040 | 7,000 |
| 1992/11/13 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1992/11/12 | 1,040 | 1,050 | 1,030 | 1,030 | 11,000 |
| 1992/11/11 | 1,050 | 1,050 | 1,030 | 1,050 | 9,000 |
| 1992/11/10 | 1,070 | 1,070 | 1,060 | 1,060 | 6,000 |
| 1992/11/09 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1992/11/06 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1992/11/05 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1992/11/04 | 1,090 | 1,090 | 1,090 | 1,090 | 7,000 |
| 1992/10/30 | 1,160 | 1,160 | 1,150 | 1,150 | 4,000 |
| 1992/10/29 | 1,180 | 1,190 | 1,180 | 1,180 | 4,000 |
| 1992/10/28 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1992/10/27 | 1,250 | 1,250 | 1,250 | 1,250 | 7,000 |
| 1992/10/26 | 1,270 | 1,270 | 1,250 | 1,250 | 6,000 |
| 1992/10/22 | 1,180 | 1,250 | 1,180 | 1,250 | 4,000 |
| 1992/10/21 | 1,210 | 1,210 | 1,210 | 1,210 | 6,000 |
| 1992/10/20 | 1,200 | 1,230 | 1,200 | 1,210 | 6,000 |
| 1992/10/19 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 1992/10/16 | 1,280 | 1,280 | 1,250 | 1,250 | 4,000 |
| 1992/10/14 | 1,320 | 1,320 | 1,300 | 1,300 | 2,000 |
| 1992/10/12 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 1992/10/08 | 1,280 | 1,280 | 1,260 | 1,260 | 2,000 |
| 1992/10/07 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1992/10/06 | 1,350 | 1,350 | 1,280 | 1,280 | 6,000 |
| 1992/09/30 | 1,480 | 1,480 | 1,470 | 1,470 | 5,000 |
| 1992/09/29 | 1,470 | 1,470 | 1,450 | 1,470 | 17,000 |
| 1992/09/28 | 1,470 | 1,470 | 1,470 | 1,470 | 4,000 |
| 1992/09/25 | 1,500 | 1,500 | 1,470 | 1,470 | 4,000 |
| 1992/09/24 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 |
| 1992/09/22 | 1,370 | 1,400 | 1,370 | 1,400 | 8,000 |
| 1992/09/18 | 1,420 | 1,450 | 1,400 | 1,450 | 8,000 |
| 1992/09/17 | 1,450 | 1,450 | 1,400 | 1,400 | 17,000 |
| 1992/09/14 | 1,490 | 1,500 | 1,490 | 1,500 | 2,000 |
| 1992/09/11 | 1,530 | 1,540 | 1,530 | 1,540 | 5,000 |
| 1992/09/10 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1992/09/09 | 1,500 | 1,500 | 1,480 | 1,480 | 4,000 |
| 1992/09/08 | 1,500 | 1,530 | 1,500 | 1,530 | 2,000 |
| 1992/09/07 | 1,550 | 1,550 | 1,510 | 1,510 | 4,000 |
| 1992/09/04 | 1,530 | 1,550 | 1,500 | 1,550 | 28,000 |
| 1992/09/03 | 1,550 | 1,550 | 1,490 | 1,500 | 4,000 |
| 1992/09/02 | 1,660 | 1,660 | 1,550 | 1,550 | 16,000 |
| 1992/08/31 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 |
| 1992/08/27 | 1,400 | 1,440 | 1,400 | 1,440 | 7,000 |
| 1992/08/26 | 1,350 | 1,390 | 1,350 | 1,390 | 18,000 |
| 1992/08/25 | 1,280 | 1,350 | 1,280 | 1,350 | 19,000 |
| 1992/08/24 | 1,280 | 1,280 | 1,280 | 1,280 | 15,000 |
| 1992/08/20 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1992/08/19 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1992/08/18 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 |
| 1992/08/17 | 1,000 | 1,020 | 1,000 | 1,000 | 6,000 |
| 1992/08/14 | 1,050 | 1,050 | 990 | 990 | 10,000 |
| 1992/08/11 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1992/08/10 | 1,250 | 1,270 | 1,200 | 1,200 | 10,000 |
| 1992/08/07 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1992/08/06 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1992/08/05 | 1,290 | 1,300 | 1,260 | 1,260 | 5,000 |
| 1992/08/04 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1992/08/03 | 1,330 | 1,330 | 1,300 | 1,300 | 41,000 |
| 1992/07/31 | 1,310 | 1,320 | 1,300 | 1,320 | 202,000 |
| 1992/07/30 | 1,300 | 1,300 | 1,300 | 1,300 | 9,000 |
| 1992/07/28 | 1,470 | 1,470 | 1,400 | 1,400 | 11,000 |
| 1992/07/27 | 1,530 | 1,530 | 1,450 | 1,450 | 15,000 |
| 1992/07/24 | 1,500 | 1,510 | 1,500 | 1,510 | 8,000 |
| 1992/07/23 | 1,490 | 1,500 | 1,470 | 1,480 | 13,000 |
| 1992/07/22 | 1,550 | 1,550 | 1,470 | 1,470 | 15,000 |
| 1992/07/16 | 1,820 | 1,820 | 1,820 | 1,820 | 3,000 |
| 1992/07/15 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 |
| 1992/07/14 | 1,860 | 1,860 | 1,840 | 1,840 | 12,000 |
| 1992/07/13 | 1,850 | 1,850 | 1,850 | 1,850 | 5,000 |
| 1992/07/10 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 |
| 1992/07/09 | 1,950 | 1,950 | 1,900 | 1,930 | 7,000 |
| 1992/07/08 | 1,950 | 1,950 | 1,930 | 1,950 | 5,000 |
| 1992/07/06 | 1,930 | 1,950 | 1,930 | 1,950 | 9,000 |
| 1992/07/03 | 1,930 | 1,930 | 1,930 | 1,930 | 7,000 |
| 1992/07/02 | 1,890 | 1,930 | 1,890 | 1,930 | 10,000 |
| 1992/07/01 | 1,870 | 1,900 | 1,870 | 1,900 | 5,000 |
| 1992/06/30 | 1,840 | 1,850 | 1,840 | 1,840 | 6,000 |
| 1992/06/26 | 1,840 | 1,840 | 1,840 | 1,840 | 5,000 |
| 1992/06/25 | 1,830 | 1,840 | 1,830 | 1,840 | 3,000 |
| 1992/06/24 | 1,850 | 1,850 | 1,830 | 1,830 | 3,000 |
| 1992/06/23 | 1,850 | 1,850 | 1,830 | 1,850 | 5,000 |
| 1992/06/22 | 1,860 | 1,860 | 1,860 | 1,860 | 3,000 |
| 1992/06/19 | 1,890 | 1,890 | 1,860 | 1,860 | 2,000 |
| 1992/06/18 | 1,840 | 1,890 | 1,840 | 1,890 | 2,000 |
| 1992/06/17 | 1,900 | 1,900 | 1,830 | 1,830 | 5,000 |
| 1992/06/16 | 1,910 | 1,910 | 1,910 | 1,910 | 8,000 |
| 1992/06/15 | 1,930 | 1,930 | 1,910 | 1,910 | 7,000 |
| 1992/06/12 | 1,980 | 1,980 | 1,950 | 1,950 | 7,000 |
| 1992/06/11 | 1,960 | 1,960 | 1,960 | 1,960 | 3,000 |
| 1992/06/10 | 1,960 | 1,960 | 1,960 | 1,960 | 2,000 |
| 1992/06/09 | 2,000 | 2,000 | 2,000 | 2,000 | 5,000 |
| 1992/06/08 | 2,000 | 2,000 | 1,980 | 1,980 | 4,000 |
| 1992/06/05 | 2,000 | 2,000 | 2,000 | 2,000 | 8,000 |
| 1992/06/04 | 2,000 | 2,000 | 1,990 | 2,000 | 6,000 |
| 1992/06/03 | 2,010 | 2,050 | 2,000 | 2,050 | 5,000 |
| 1992/06/02 | 2,050 | 2,060 | 2,050 | 2,050 | 6,000 |
| 1992/06/01 | 2,110 | 2,110 | 2,050 | 2,050 | 7,000 |
| 1992/05/29 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 |
| 1992/05/28 | 2,110 | 2,110 | 2,110 | 2,110 | 5,000 |
| 1992/05/27 | 2,180 | 2,180 | 2,110 | 2,110 | 3,000 |
| 1992/05/26 | 2,200 | 2,200 | 2,180 | 2,190 | 6,000 |
| 1992/05/25 | 2,150 | 2,200 | 2,150 | 2,200 | 16,000 |
| 1992/05/22 | 2,150 | 2,150 | 2,150 | 2,150 | 4,000 |
| 1992/05/21 | 2,140 | 2,190 | 2,140 | 2,190 | 5,000 |
| 1992/05/20 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 |
| 1992/05/19 | 2,200 | 2,240 | 2,200 | 2,240 | 4,000 |
| 1992/05/18 | 2,330 | 2,330 | 2,280 | 2,280 | 6,000 |
| 1992/05/15 | 2,350 | 2,350 | 2,320 | 2,330 | 23,000 |
| 1992/05/14 | 2,320 | 2,380 | 2,320 | 2,330 | 34,000 |
| 1992/05/13 | 2,080 | 2,200 | 2,080 | 2,200 | 16,000 |
| 1992/05/12 | 2,050 | 2,050 | 2,050 | 2,050 | 5,000 |
| 1992/05/11 | 1,970 | 1,970 | 1,970 | 1,970 | 3,000 |
| 1992/05/08 | 1,860 | 1,910 | 1,860 | 1,910 | 3,000 |
| 1992/05/06 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 |
| 1992/05/01 | 1,810 | 1,810 | 1,800 | 1,800 | 5,000 |
| 1992/04/30 | 1,850 | 1,850 | 1,800 | 1,810 | 4,000 |
| 1992/04/28 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 |
| 1992/04/27 | 1,890 | 1,910 | 1,890 | 1,910 | 5,000 |
| 1992/04/24 | 1,960 | 2,000 | 1,950 | 1,950 | 11,000 |
| 1992/04/23 | 1,850 | 1,900 | 1,850 | 1,900 | 4,000 |
| 1992/04/22 | 1,960 | 1,960 | 1,960 | 1,960 | 2,000 |
| 1992/04/21 | 1,890 | 1,960 | 1,890 | 1,960 | 5,000 |
| 1992/04/20 | 1,900 | 1,900 | 1,900 | 1,900 | 13,000 |
| 1992/04/17 | 2,000 | 2,010 | 2,000 | 2,010 | 2,000 |
| 1992/04/16 | 1,950 | 1,950 | 1,910 | 1,950 | 8,000 |
| 1992/04/15 | 1,910 | 1,940 | 1,910 | 1,940 | 6,000 |
| 1992/04/14 | 1,900 | 1,900 | 1,900 | 1,900 | 9,000 |
| 1992/04/13 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1992/04/10 | 1,910 | 1,960 | 1,900 | 1,950 | 8,000 |
| 1992/04/09 | 1,950 | 1,950 | 1,910 | 1,910 | 11,000 |
| 1992/04/08 | 2,000 | 2,000 | 2,000 | 2,000 | 11,000 |
| 1992/04/07 | 2,100 | 2,120 | 2,100 | 2,120 | 14,000 |
| 1992/04/06 | 2,160 | 2,200 | 2,160 | 2,200 | 3,000 |
| 1992/04/03 | 2,200 | 2,200 | 2,200 | 2,200 | 5,000 |
| 1992/04/02 | 2,250 | 2,250 | 2,210 | 2,250 | 5,000 |
| 1992/04/01 | 2,350 | 2,350 | 2,250 | 2,250 | 5,000 |
| 1992/03/31 | 2,380 | 2,390 | 2,380 | 2,390 | 3,000 |
| 1992/03/30 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 |
| 1992/03/27 | 2,430 | 2,430 | 2,430 | 2,430 | 1,000 |
| 1992/03/26 | 2,310 | 2,430 | 2,310 | 2,430 | 4,000 |
| 1992/03/25 | 2,350 | 2,400 | 2,310 | 2,310 | 11,000 |
| 1992/03/24 | 2,310 | 2,350 | 2,310 | 2,350 | 3,000 |
| 1992/03/23 | 2,310 | 2,320 | 2,310 | 2,310 | 3,000 |
| 1992/03/19 | 2,390 | 2,390 | 2,290 | 2,290 | 5,000 |
| 1992/03/13 | 2,490 | 2,500 | 2,490 | 2,500 | 3,000 |
| 1992/03/12 | 2,450 | 2,460 | 2,450 | 2,450 | 8,000 |
| 1992/03/11 | 2,570 | 2,570 | 2,570 | 2,570 | 4,000 |
| 1992/03/10 | 2,660 | 2,660 | 2,650 | 2,650 | 3,000 |
| 1992/03/09 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |
| 1992/03/06 | 2,800 | 2,800 | 2,750 | 2,750 | 3,000 |
| 1992/03/05 | 2,870 | 2,880 | 2,870 | 2,870 | 3,000 |
| 1992/03/04 | 2,850 | 2,860 | 2,850 | 2,850 | 11,000 |
| 1992/03/03 | 2,960 | 2,960 | 2,900 | 2,900 | 8,000 |
| 1992/03/02 | 2,950 | 2,950 | 2,910 | 2,950 | 3,000 |
| 1992/02/28 | 2,980 | 2,980 | 2,900 | 2,950 | 5,000 |
| 1992/02/27 | 3,050 | 3,050 | 3,000 | 3,000 | 7,000 |
| 1992/02/26 | 3,100 | 3,100 | 3,050 | 3,050 | 11,000 |
| 1992/02/25 | 3,180 | 3,200 | 3,100 | 3,100 | 18,000 |
| 1992/02/24 | 3,200 | 3,200 | 3,200 | 3,200 | 9,000 |
| 1992/02/21 | 3,190 | 3,190 | 3,180 | 3,180 | 9,000 |
| 1992/02/20 | 3,200 | 3,200 | 3,190 | 3,190 | 16,000 |
| 1992/02/19 | 3,200 | 3,200 | 3,200 | 3,200 | 12,000 |
| 1992/02/18 | 3,200 | 3,200 | 3,200 | 3,200 | 23,000 |
| 1992/02/17 | 3,240 | 3,240 | 3,200 | 3,230 | 12,000 |
| 1992/02/14 | 3,270 | 3,290 | 3,250 | 3,250 | 17,000 |
| 1992/02/13 | 3,280 | 3,280 | 3,250 | 3,270 | 18,000 |
| 1992/02/12 | 3,240 | 3,420 | 3,240 | 3,260 | 53,000 |
| 1992/02/10 | 0 | 0 | 0 | 0 | 0 |
| 1992/02/10 | 1 -> 1.50 分割 | ||||
| 1992/02/07 | 4,610 | 4,610 | 4,500 | 4,500 | 55,000 |
| 1992/02/06 | 4,550 | 4,600 | 4,550 | 4,600 | 71,000 |
| 1992/02/05 | 4,510 | 4,550 | 4,500 | 4,550 | 13,000 |
| 1992/02/04 | 4,480 | 4,520 | 4,480 | 4,510 | 13,000 |
| 1992/02/03 | 4,440 | 4,500 | 4,420 | 4,480 | 14,000 |
| 1992/01/31 | 4,360 | 4,450 | 4,360 | 4,400 | 23,000 |
| 1992/01/30 | 4,230 | 4,320 | 4,200 | 4,320 | 16,000 |
| 1992/01/29 | 4,100 | 4,190 | 4,100 | 4,180 | 19,000 |
| 1992/01/28 | 4,300 | 4,320 | 4,240 | 4,240 | 11,000 |
| 1992/01/27 | 4,340 | 4,350 | 4,300 | 4,310 | 16,000 |
| 1992/01/24 | 4,430 | 4,430 | 4,250 | 4,390 | 19,000 |
| 1992/01/23 | 4,300 | 4,440 | 4,260 | 4,440 | 54,000 |
| 1992/01/22 | 3,890 | 4,200 | 3,890 | 4,200 | 73,000 |
| 1992/01/21 | 3,800 | 3,840 | 3,800 | 3,840 | 38,000 |
| 1992/01/20 | 3,500 | 3,550 | 3,450 | 3,450 | 14,000 |
| 1992/01/17 | 3,340 | 3,350 | 3,250 | 3,350 | 7,000 |
| 1992/01/16 | 3,520 | 3,520 | 3,440 | 3,440 | 7,000 |
| 1992/01/14 | 3,520 | 3,520 | 3,500 | 3,500 | 3,000 |
| 1992/01/13 | 3,640 | 3,640 | 3,600 | 3,600 | 6,000 |
| 1992/01/10 | 3,650 | 3,650 | 3,640 | 3,640 | 4,000 |
| 1992/01/08 | 3,730 | 3,730 | 3,710 | 3,710 | 4,000 |
| 1992/01/07 | 3,730 | 3,730 | 3,730 | 3,730 | 3,000 |
| 1992/01/06 | 3,720 | 3,720 | 3,720 | 3,720 | 2,000 |