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 |
---|---|---|---|---|---|
1995/12/29 | 865 | 865 | 865 | 865 | 1,000 |
1995/12/28 | 879 | 880 | 879 | 880 | 5,000 |
1995/12/27 | 841 | 871 | 841 | 871 | 4,000 |
1995/12/26 | 845 | 860 | 845 | 860 | 15,000 |
1995/12/25 | 846 | 846 | 840 | 843 | 15,000 |
1995/12/22 | 810 | 810 | 809 | 809 | 12,000 |
1995/12/21 | 810 | 815 | 800 | 800 | 7,000 |
1995/12/20 | 799 | 802 | 799 | 800 | 35,000 |
1995/12/19 | 790 | 790 | 790 | 790 | 6,000 |
1995/12/18 | 781 | 800 | 780 | 790 | 10,000 |
1995/12/15 | 781 | 791 | 780 | 780 | 8,000 |
1995/12/14 | 804 | 807 | 779 | 779 | 41,000 |
1995/12/13 | 805 | 814 | 805 | 805 | 31,000 |
1995/12/12 | 799 | 800 | 799 | 800 | 11,000 |
1995/12/11 | 775 | 776 | 773 | 776 | 11,000 |
1995/12/08 | 773 | 775 | 772 | 775 | 4,000 |
1995/12/07 | 790 | 790 | 765 | 765 | 7,000 |
1995/12/06 | 775 | 790 | 765 | 790 | 20,000 |
1995/12/05 | 800 | 800 | 761 | 761 | 22,000 |
1995/12/04 | 790 | 790 | 780 | 780 | 15,000 |
1995/12/01 | 750 | 750 | 750 | 750 | 4,000 |
1995/11/30 | 751 | 751 | 750 | 750 | 6,000 |
1995/11/29 | 780 | 780 | 780 | 780 | 1,000 |
1995/11/28 | 799 | 799 | 779 | 780 | 10,000 |
1995/11/27 | 799 | 799 | 780 | 780 | 6,000 |
1995/11/24 | 800 | 800 | 800 | 800 | 17,000 |
1995/11/22 | 780 | 780 | 780 | 780 | 13,000 |
1995/11/21 | 783 | 783 | 770 | 770 | 4,000 |
1995/11/20 | 770 | 770 | 770 | 770 | 1,000 |
1995/11/17 | 770 | 770 | 770 | 770 | 3,000 |
1995/11/16 | 750 | 750 | 735 | 750 | 7,000 |
1995/11/15 | 736 | 736 | 736 | 736 | 4,000 |
1995/11/14 | 740 | 740 | 736 | 736 | 7,000 |
1995/11/13 | 731 | 731 | 731 | 731 | 1,000 |
1995/11/10 | 740 | 740 | 740 | 740 | 3,000 |
1995/11/09 | 740 | 740 | 740 | 740 | 1,000 |
1995/11/07 | 740 | 740 | 740 | 740 | 8,000 |
1995/11/06 | 750 | 750 | 740 | 740 | 2,000 |
1995/11/02 | 748 | 750 | 748 | 750 | 7,000 |
1995/11/01 | 750 | 750 | 749 | 749 | 2,000 |
1995/10/31 | 749 | 749 | 749 | 749 | 1,000 |
1995/10/27 | 755 | 755 | 755 | 755 | 1,000 |
1995/10/26 | 770 | 770 | 762 | 762 | 4,000 |
1995/10/25 | 772 | 772 | 770 | 770 | 10,000 |
1995/10/24 | 773 | 773 | 762 | 762 | 10,000 |
1995/10/23 | 760 | 761 | 760 | 761 | 5,000 |
1995/10/20 | 770 | 770 | 761 | 761 | 13,000 |
1995/10/19 | 760 | 770 | 760 | 760 | 13,000 |
1995/10/18 | 760 | 760 | 750 | 750 | 7,000 |
1995/10/17 | 760 | 760 | 750 | 750 | 3,000 |
1995/10/16 | 770 | 770 | 760 | 760 | 2,000 |
1995/10/13 | 730 | 750 | 730 | 750 | 6,000 |
1995/10/12 | 745 | 745 | 739 | 739 | 2,000 |
1995/10/11 | 749 | 749 | 740 | 740 | 3,000 |
1995/10/06 | 742 | 750 | 740 | 750 | 8,000 |
1995/10/05 | 738 | 741 | 738 | 740 | 13,000 |
1995/10/04 | 735 | 738 | 735 | 738 | 12,000 |
1995/10/03 | 736 | 740 | 735 | 735 | 5,000 |
1995/10/02 | 730 | 730 | 720 | 730 | 12,000 |
1995/09/29 | 730 | 730 | 725 | 730 | 14,000 |
1995/09/28 | 728 | 730 | 728 | 730 | 9,000 |
1995/09/27 | 744 | 744 | 739 | 739 | 3,000 |
1995/09/26 | 758 | 759 | 750 | 750 | 13,000 |
1995/09/25 | 730 | 759 | 730 | 759 | 33,000 |
1995/09/22 | 710 | 720 | 710 | 710 | 17,000 |
1995/09/21 | 691 | 694 | 689 | 690 | 19,000 |
1995/09/20 | 680 | 689 | 679 | 689 | 15,000 |
1995/09/19 | 655 | 670 | 655 | 670 | 10,000 |
1995/09/18 | 652 | 652 | 645 | 645 | 7,000 |
1995/09/14 | 651 | 651 | 651 | 651 | 1,000 |
1995/09/13 | 679 | 679 | 651 | 651 | 3,000 |
1995/09/12 | 670 | 690 | 660 | 680 | 7,000 |
1995/09/11 | 655 | 660 | 650 | 660 | 15,000 |
1995/09/06 | 600 | 600 | 600 | 600 | 2,000 |
1995/09/05 | 601 | 605 | 601 | 605 | 4,000 |
1995/09/04 | 649 | 649 | 620 | 620 | 7,000 |
1995/09/01 | 649 | 650 | 649 | 650 | 2,000 |
1995/08/31 | 640 | 650 | 640 | 640 | 9,000 |
1995/08/30 | 639 | 640 | 639 | 640 | 9,000 |
1995/08/29 | 621 | 621 | 620 | 620 | 3,000 |
1995/08/28 | 639 | 639 | 639 | 639 | 5,000 |
1995/08/25 | 640 | 640 | 639 | 639 | 14,000 |
1995/08/24 | 620 | 620 | 600 | 600 | 8,000 |
1995/08/23 | 600 | 600 | 600 | 600 | 2,000 |
1995/08/22 | 620 | 620 | 620 | 620 | 2,000 |
1995/08/21 | 620 | 620 | 610 | 610 | 4,000 |
1995/08/18 | 631 | 635 | 618 | 620 | 8,000 |
1995/08/17 | 630 | 640 | 630 | 630 | 6,000 |
1995/08/16 | 606 | 620 | 605 | 620 | 8,000 |
1995/08/15 | 580 | 580 | 580 | 580 | 7,000 |
1995/08/14 | 551 | 589 | 551 | 580 | 12,000 |
1995/08/11 | 530 | 530 | 530 | 530 | 29,000 |
1995/08/10 | 530 | 530 | 530 | 530 | 14,000 |
1995/08/09 | 549 | 550 | 540 | 540 | 19,000 |
1995/08/08 | 550 | 550 | 550 | 550 | 24,000 |
1995/08/07 | 570 | 570 | 550 | 550 | 5,000 |
1995/08/04 | 575 | 575 | 570 | 570 | 5,000 |
1995/08/03 | 588 | 589 | 575 | 589 | 3,000 |
1995/08/02 | 599 | 599 | 599 | 599 | 2,000 |
1995/08/01 | 599 | 599 | 599 | 599 | 2,000 |
1995/07/31 | 596 | 600 | 596 | 600 | 4,000 |
1995/07/28 | 596 | 596 | 596 | 596 | 1,000 |
1995/07/27 | 598 | 598 | 598 | 598 | 1,000 |
1995/07/26 | 600 | 600 | 600 | 600 | 9,000 |
1995/07/25 | 620 | 620 | 605 | 605 | 16,000 |
1995/07/24 | 615 | 620 | 615 | 620 | 15,000 |
1995/07/21 | 605 | 610 | 605 | 610 | 6,000 |
1995/07/20 | 618 | 618 | 610 | 610 | 4,000 |
1995/07/19 | 620 | 620 | 618 | 618 | 2,000 |
1995/07/18 | 620 | 625 | 615 | 615 | 12,000 |
1995/07/17 | 610 | 610 | 610 | 610 | 3,000 |
1995/07/14 | 615 | 615 | 600 | 600 | 3,000 |
1995/07/13 | 615 | 620 | 602 | 615 | 12,000 |
1995/07/12 | 597 | 612 | 597 | 612 | 6,000 |
1995/07/11 | 555 | 580 | 555 | 580 | 8,000 |
1995/07/10 | 575 | 575 | 555 | 555 | 13,000 |
1995/07/07 | 499 | 525 | 499 | 525 | 6,000 |
1995/07/06 | 510 | 510 | 505 | 505 | 5,000 |
1995/07/05 | 506 | 510 | 506 | 510 | 2,000 |
1995/07/04 | 505 | 505 | 505 | 505 | 5,000 |
1995/07/03 | 510 | 510 | 509 | 509 | 3,000 |
1995/06/30 | 520 | 520 | 495 | 495 | 55,000 |
1995/06/28 | 471 | 480 | 471 | 480 | 5,000 |
1995/06/27 | 476 | 481 | 476 | 481 | 187,000 |
1995/06/26 | 501 | 501 | 501 | 501 | 8,000 |
1995/06/23 | 470 | 475 | 470 | 470 | 27,000 |
1995/06/22 | 456 | 456 | 450 | 450 | 17,000 |
1995/06/21 | 455 | 456 | 450 | 451 | 16,000 |
1995/06/20 | 460 | 460 | 451 | 460 | 11,000 |
1995/06/19 | 480 | 480 | 460 | 460 | 20,000 |
1995/06/16 | 487 | 489 | 470 | 470 | 18,000 |
1995/06/15 | 480 | 482 | 472 | 482 | 9,000 |
1995/06/14 | 495 | 495 | 482 | 482 | 12,000 |
1995/06/13 | 499 | 500 | 495 | 495 | 10,000 |
1995/06/12 | 545 | 545 | 500 | 500 | 11,000 |
1995/06/07 | 560 | 560 | 549 | 549 | 3,000 |
1995/06/06 | 559 | 560 | 559 | 560 | 8,000 |
1995/06/05 | 560 | 560 | 560 | 560 | 7,000 |
1995/06/02 | 560 | 560 | 560 | 560 | 12,000 |
1995/06/01 | 585 | 585 | 559 | 560 | 22,000 |
1995/05/31 | 600 | 600 | 590 | 590 | 5,000 |
1995/05/30 | 600 | 600 | 600 | 600 | 5,000 |
1995/05/29 | 600 | 600 | 600 | 600 | 2,000 |
1995/05/26 | 608 | 608 | 602 | 602 | 4,000 |
1995/05/25 | 632 | 632 | 610 | 610 | 25,000 |
1995/05/24 | 624 | 624 | 622 | 622 | 22,000 |
1995/05/23 | 629 | 629 | 610 | 610 | 6,000 |
1995/05/22 | 628 | 630 | 612 | 630 | 14,000 |
1995/05/18 | 645 | 645 | 629 | 629 | 7,000 |
1995/05/17 | 650 | 650 | 630 | 630 | 7,000 |
1995/05/16 | 670 | 670 | 670 | 670 | 1,000 |
1995/05/15 | 671 | 680 | 671 | 680 | 3,000 |
1995/05/12 | 685 | 685 | 680 | 680 | 9,000 |
1995/05/11 | 681 | 685 | 681 | 685 | 5,000 |
1995/05/10 | 685 | 685 | 666 | 685 | 11,000 |
1995/05/09 | 699 | 699 | 690 | 690 | 12,000 |
1995/05/08 | 700 | 704 | 691 | 699 | 12,000 |
1995/05/02 | 697 | 697 | 690 | 690 | 5,000 |
1995/05/01 | 691 | 697 | 690 | 690 | 4,000 |
1995/04/28 | 691 | 697 | 691 | 697 | 4,000 |
1995/04/27 | 699 | 699 | 691 | 697 | 13,000 |
1995/04/26 | 704 | 704 | 700 | 700 | 6,000 |
1995/04/25 | 725 | 725 | 705 | 705 | 13,000 |
1995/04/24 | 715 | 715 | 715 | 715 | 11,000 |
1995/04/21 | 690 | 705 | 690 | 700 | 8,000 |
1995/04/20 | 702 | 702 | 700 | 702 | 8,000 |
1995/04/19 | 702 | 702 | 702 | 702 | 2,000 |
1995/04/18 | 702 | 702 | 702 | 702 | 3,000 |
1995/04/14 | 693 | 693 | 691 | 692 | 8,000 |
1995/04/13 | 699 | 699 | 691 | 691 | 3,000 |
1995/04/12 | 700 | 700 | 690 | 700 | 6,000 |
1995/04/11 | 700 | 700 | 700 | 700 | 9,000 |
1995/04/10 | 730 | 730 | 730 | 730 | 2,000 |
1995/04/07 | 730 | 730 | 720 | 720 | 4,000 |
1995/04/06 | 732 | 732 | 730 | 730 | 9,000 |
1995/04/05 | 730 | 731 | 730 | 731 | 3,000 |
1995/04/04 | 740 | 740 | 740 | 740 | 1,000 |
1995/03/31 | 765 | 770 | 750 | 750 | 8,000 |
1995/03/30 | 765 | 765 | 765 | 765 | 10,000 |
1995/03/28 | 720 | 720 | 720 | 720 | 2,000 |
1995/03/27 | 700 | 701 | 700 | 701 | 11,000 |
1995/03/24 | 700 | 700 | 700 | 700 | 14,000 |
1995/03/23 | 700 | 700 | 699 | 700 | 21,000 |
1995/03/22 | 775 | 775 | 750 | 750 | 3,000 |
1995/03/20 | 780 | 780 | 780 | 780 | 11,000 |
1995/03/17 | 820 | 820 | 796 | 796 | 6,000 |
1995/03/16 | 830 | 830 | 812 | 812 | 8,000 |
1995/03/15 | 830 | 840 | 830 | 840 | 4,000 |
1995/03/14 | 850 | 850 | 850 | 850 | 6,000 |
1995/03/10 | 900 | 900 | 900 | 900 | 2,000 |
1995/03/09 | 900 | 910 | 900 | 900 | 19,000 |
1995/03/07 | 931 | 931 | 931 | 931 | 5,000 |
1995/03/06 | 931 | 935 | 931 | 931 | 8,000 |
1995/03/03 | 930 | 930 | 930 | 930 | 8,000 |
1995/03/02 | 920 | 930 | 920 | 930 | 11,000 |
1995/03/01 | 930 | 930 | 930 | 930 | 18,000 |
1995/02/28 | 930 | 930 | 929 | 930 | 9,000 |
1995/02/27 | 932 | 932 | 932 | 932 | 1,000 |
1995/02/24 | 945 | 945 | 930 | 930 | 16,000 |
1995/02/23 | 935 | 935 | 935 | 935 | 13,000 |
1995/02/22 | 925 | 925 | 925 | 925 | 2,000 |
1995/02/21 | 920 | 940 | 920 | 940 | 7,000 |
1995/02/20 | 940 | 940 | 920 | 920 | 12,000 |
1995/02/17 | 941 | 942 | 932 | 940 | 12,000 |
1995/02/16 | 945 | 950 | 945 | 945 | 10,000 |
1995/02/15 | 939 | 950 | 935 | 950 | 9,000 |
1995/02/14 | 939 | 939 | 939 | 939 | 1,000 |
1995/02/13 | 940 | 940 | 940 | 940 | 1,000 |
1995/02/10 | 950 | 950 | 950 | 950 | 1,000 |
1995/02/09 | 935 | 940 | 930 | 930 | 7,000 |
1995/02/08 | 940 | 940 | 939 | 939 | 6,000 |
1995/02/07 | 950 | 950 | 940 | 940 | 13,000 |
1995/02/06 | 961 | 961 | 955 | 955 | 7,000 |
1995/02/03 | 960 | 960 | 960 | 960 | 2,000 |
1995/02/02 | 951 | 970 | 951 | 970 | 2,000 |
1995/02/01 | 946 | 946 | 940 | 940 | 3,000 |
1995/01/31 | 960 | 961 | 940 | 940 | 6,000 |
1995/01/30 | 940 | 960 | 940 | 960 | 5,000 |
1995/01/27 | 931 | 941 | 931 | 935 | 6,000 |
1995/01/26 | 930 | 930 | 925 | 925 | 12,000 |
1995/01/25 | 969 | 969 | 960 | 960 | 30,000 |
1995/01/24 | 1,040 | 1,040 | 999 | 999 | 10,000 |
1995/01/23 | 1,010 | 1,010 | 1,000 | 1,000 | 8,000 |
1995/01/20 | 1,030 | 1,030 | 1,010 | 1,010 | 2,000 |
1995/01/19 | 1,050 | 1,050 | 1,010 | 1,030 | 13,000 |
1995/01/18 | 1,030 | 1,040 | 1,010 | 1,040 | 9,000 |
1995/01/17 | 1,040 | 1,040 | 1,020 | 1,040 | 4,000 |
1995/01/13 | 1,030 | 1,040 | 1,010 | 1,040 | 14,000 |
1995/01/12 | 1,050 | 1,050 | 1,030 | 1,030 | 8,000 |
1995/01/11 | 1,040 | 1,050 | 1,040 | 1,040 | 7,000 |
1995/01/09 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
1995/01/06 | 1,040 | 1,040 | 1,030 | 1,030 | 5,000 |
1995/01/05 | 1,080 | 1,080 | 1,060 | 1,060 | 7,000 |
1995/01/04 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 |