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 |
|---|---|---|---|---|---|
| 1996/12/26 | 770 | 770 | 770 | 770 | 3,000 |
| 1996/12/25 | 800 | 800 | 770 | 780 | 22,000 |
| 1996/12/24 | 795 | 795 | 795 | 795 | 6,000 |
| 1996/12/20 | 795 | 795 | 770 | 770 | 23,000 |
| 1996/12/19 | 795 | 795 | 795 | 795 | 3,000 |
| 1996/12/18 | 808 | 808 | 808 | 808 | 5,000 |
| 1996/12/17 | 790 | 790 | 780 | 790 | 31,000 |
| 1996/12/16 | 790 | 808 | 790 | 808 | 8,000 |
| 1996/12/12 | 804 | 804 | 804 | 804 | 2,000 |
| 1996/12/11 | 800 | 800 | 800 | 800 | 3,000 |
| 1996/12/10 | 790 | 800 | 788 | 800 | 15,000 |
| 1996/12/06 | 788 | 789 | 788 | 789 | 4,000 |
| 1996/12/05 | 808 | 808 | 798 | 798 | 35,000 |
| 1996/12/04 | 801 | 801 | 801 | 801 | 11,000 |
| 1996/12/03 | 808 | 808 | 798 | 798 | 10,000 |
| 1996/12/02 | 808 | 808 | 800 | 800 | 16,000 |
| 1996/11/29 | 806 | 806 | 800 | 800 | 6,000 |
| 1996/11/28 | 811 | 811 | 808 | 808 | 12,000 |
| 1996/11/27 | 810 | 811 | 810 | 811 | 4,000 |
| 1996/11/26 | 824 | 824 | 819 | 824 | 11,000 |
| 1996/11/25 | 835 | 835 | 830 | 830 | 19,000 |
| 1996/11/22 | 850 | 850 | 815 | 815 | 17,000 |
| 1996/11/21 | 825 | 825 | 825 | 825 | 2,000 |
| 1996/11/20 | 842 | 842 | 830 | 842 | 8,000 |
| 1996/11/19 | 848 | 848 | 848 | 848 | 8,000 |
| 1996/11/18 | 848 | 848 | 845 | 845 | 6,000 |
| 1996/11/15 | 845 | 848 | 845 | 848 | 24,000 |
| 1996/11/14 | 850 | 850 | 850 | 850 | 9,000 |
| 1996/11/13 | 875 | 875 | 850 | 851 | 24,000 |
| 1996/11/12 | 875 | 875 | 875 | 875 | 5,000 |
| 1996/11/08 | 876 | 876 | 865 | 865 | 8,000 |
| 1996/11/07 | 879 | 889 | 875 | 875 | 5,000 |
| 1996/11/06 | 876 | 878 | 876 | 878 | 4,000 |
| 1996/11/05 | 895 | 895 | 875 | 875 | 2,000 |
| 1996/11/01 | 900 | 900 | 895 | 895 | 2,000 |
| 1996/10/31 | 920 | 920 | 900 | 900 | 2,000 |
| 1996/10/30 | 929 | 929 | 929 | 929 | 3,000 |
| 1996/10/28 | 950 | 950 | 950 | 950 | 1,000 |
| 1996/10/25 | 950 | 950 | 950 | 950 | 12,000 |
| 1996/10/23 | 875 | 876 | 875 | 876 | 8,000 |
| 1996/10/22 | 880 | 880 | 875 | 875 | 9,000 |
| 1996/10/21 | 876 | 876 | 876 | 876 | 1,000 |
| 1996/10/18 | 885 | 885 | 875 | 875 | 14,000 |
| 1996/10/17 | 898 | 898 | 875 | 875 | 17,000 |
| 1996/10/16 | 900 | 900 | 888 | 898 | 19,000 |
| 1996/10/15 | 899 | 900 | 897 | 897 | 28,000 |
| 1996/10/14 | 900 | 900 | 899 | 899 | 2,000 |
| 1996/10/09 | 899 | 899 | 899 | 899 | 2,000 |
| 1996/10/08 | 910 | 910 | 900 | 900 | 4,000 |
| 1996/10/07 | 909 | 910 | 909 | 910 | 3,000 |
| 1996/10/04 | 910 | 910 | 910 | 910 | 2,000 |
| 1996/10/03 | 921 | 921 | 920 | 920 | 3,000 |
| 1996/10/02 | 950 | 950 | 950 | 950 | 2,000 |
| 1996/10/01 | 955 | 960 | 945 | 945 | 16,000 |
| 1996/09/30 | 951 | 955 | 951 | 955 | 3,000 |
| 1996/09/27 | 951 | 951 | 951 | 951 | 3,000 |
| 1996/09/26 | 950 | 950 | 950 | 950 | 2,000 |
| 1996/09/25 | 980 | 980 | 979 | 979 | 9,000 |
| 1996/09/24 | 1,010 | 1,010 | 970 | 970 | 7,000 |
| 1996/09/20 | 980 | 980 | 980 | 980 | 8,000 |
| 1996/09/19 | 980 | 980 | 980 | 980 | 14,000 |
| 1996/09/18 | 989 | 989 | 970 | 970 | 10,000 |
| 1996/09/17 | 989 | 989 | 989 | 989 | 1,000 |
| 1996/09/13 | 970 | 971 | 970 | 970 | 16,000 |
| 1996/09/12 | 980 | 980 | 970 | 970 | 3,000 |
| 1996/09/11 | 980 | 980 | 970 | 970 | 5,000 |
| 1996/09/10 | 970 | 970 | 970 | 970 | 10,000 |
| 1996/09/09 | 960 | 960 | 960 | 960 | 2,000 |
| 1996/09/06 | 960 | 960 | 960 | 960 | 1,000 |
| 1996/09/05 | 950 | 960 | 950 | 960 | 3,000 |
| 1996/09/04 | 950 | 950 | 950 | 950 | 2,000 |
| 1996/09/03 | 990 | 990 | 970 | 970 | 5,000 |
| 1996/09/02 | 980 | 980 | 980 | 980 | 1,000 |
| 1996/08/30 | 999 | 999 | 999 | 999 | 1,000 |
| 1996/08/28 | 1,010 | 1,010 | 1,010 | 1,010 | 8,000 |
| 1996/08/27 | 1,020 | 1,020 | 1,010 | 1,010 | 6,000 |
| 1996/08/26 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1996/08/23 | 1,070 | 1,070 | 1,030 | 1,040 | 24,000 |
| 1996/08/22 | 1,090 | 1,090 | 1,060 | 1,060 | 46,000 |
| 1996/08/21 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 |
| 1996/08/20 | 1,040 | 1,060 | 1,040 | 1,060 | 7,000 |
| 1996/08/19 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1996/08/16 | 1,040 | 1,040 | 1,000 | 1,000 | 4,000 |
| 1996/08/15 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1996/08/14 | 993 | 1,000 | 993 | 1,000 | 6,000 |
| 1996/08/13 | 999 | 999 | 992 | 992 | 6,000 |
| 1996/08/12 | 991 | 991 | 991 | 991 | 4,000 |
| 1996/08/08 | 991 | 991 | 991 | 991 | 7,000 |
| 1996/08/07 | 991 | 1,000 | 991 | 994 | 5,000 |
| 1996/08/06 | 990 | 990 | 990 | 990 | 7,000 |
| 1996/08/05 | 986 | 986 | 986 | 986 | 1,000 |
| 1996/08/02 | 984 | 985 | 984 | 985 | 11,000 |
| 1996/08/01 | 986 | 986 | 985 | 985 | 4,000 |
| 1996/07/30 | 1,000 | 1,000 | 980 | 980 | 2,000 |
| 1996/07/29 | 1,050 | 1,050 | 1,000 | 1,000 | 4,000 |
| 1996/07/25 | 1,060 | 1,060 | 1,020 | 1,020 | 8,000 |
| 1996/07/24 | 1,030 | 1,040 | 1,020 | 1,020 | 8,000 |
| 1996/07/23 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1996/07/22 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1996/07/19 | 1,030 | 1,040 | 1,030 | 1,040 | 11,000 |
| 1996/07/18 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1996/07/16 | 1,050 | 1,050 | 1,030 | 1,030 | 8,000 |
| 1996/07/15 | 1,070 | 1,070 | 1,050 | 1,050 | 3,000 |
| 1996/07/12 | 1,090 | 1,090 | 1,060 | 1,080 | 7,000 |
| 1996/07/11 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1996/07/10 | 1,110 | 1,110 | 1,100 | 1,100 | 8,000 |
| 1996/07/09 | 1,120 | 1,120 | 1,100 | 1,100 | 11,000 |
| 1996/07/08 | 1,110 | 1,120 | 1,110 | 1,120 | 9,000 |
| 1996/07/05 | 1,120 | 1,120 | 1,110 | 1,110 | 17,000 |
| 1996/07/04 | 1,120 | 1,120 | 1,120 | 1,120 | 13,000 |
| 1996/07/03 | 1,120 | 1,120 | 1,110 | 1,110 | 16,000 |
| 1996/07/02 | 1,130 | 1,130 | 1,120 | 1,120 | 12,000 |
| 1996/07/01 | 1,140 | 1,140 | 1,110 | 1,120 | 79,000 |
| 1996/06/28 | 1,140 | 1,140 | 1,140 | 1,140 | 15,000 |
| 1996/06/27 | 1,150 | 1,150 | 1,130 | 1,130 | 20,000 |
| 1996/06/26 | 1,110 | 1,130 | 1,110 | 1,110 | 7,000 |
| 1996/06/25 | 1,140 | 1,140 | 1,110 | 1,110 | 7,000 |
| 1996/06/24 | 1,130 | 1,130 | 1,100 | 1,100 | 9,000 |
| 1996/06/21 | 1,120 | 1,130 | 1,110 | 1,130 | 10,000 |
| 1996/06/20 | 1,130 | 1,130 | 1,110 | 1,120 | 4,000 |
| 1996/06/19 | 1,110 | 1,130 | 1,110 | 1,130 | 6,000 |
| 1996/06/18 | 1,120 | 1,120 | 1,110 | 1,110 | 6,000 |
| 1996/06/17 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1996/06/14 | 1,090 | 1,100 | 1,080 | 1,100 | 8,000 |
| 1996/06/13 | 1,130 | 1,130 | 1,080 | 1,080 | 8,000 |
| 1996/06/12 | 1,080 | 1,150 | 1,080 | 1,150 | 16,000 |
| 1996/06/11 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 |
| 1996/06/10 | 1,060 | 1,090 | 1,060 | 1,090 | 4,000 |
| 1996/06/06 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 |
| 1996/06/05 | 1,100 | 1,100 | 1,040 | 1,040 | 9,000 |
| 1996/06/04 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1996/06/03 | 1,120 | 1,120 | 1,100 | 1,100 | 7,000 |
| 1996/05/31 | 1,140 | 1,140 | 1,110 | 1,120 | 5,000 |
| 1996/05/30 | 1,110 | 1,120 | 1,110 | 1,120 | 2,000 |
| 1996/05/29 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1996/05/28 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1996/05/27 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1996/05/24 | 1,180 | 1,180 | 1,150 | 1,170 | 16,000 |
| 1996/05/23 | 1,190 | 1,190 | 1,170 | 1,170 | 17,000 |
| 1996/05/22 | 1,170 | 1,190 | 1,170 | 1,190 | 27,000 |
| 1996/05/21 | 1,150 | 1,190 | 1,150 | 1,190 | 42,000 |
| 1996/05/20 | 1,140 | 1,170 | 1,140 | 1,150 | 23,000 |
| 1996/05/17 | 1,130 | 1,130 | 1,120 | 1,130 | 27,000 |
| 1996/05/16 | 1,110 | 1,110 | 1,110 | 1,110 | 8,000 |
| 1996/05/15 | 1,090 | 1,100 | 1,090 | 1,100 | 4,000 |
| 1996/05/14 | 1,100 | 1,110 | 1,090 | 1,110 | 9,000 |
| 1996/05/13 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1996/05/10 | 1,120 | 1,140 | 1,100 | 1,100 | 15,000 |
| 1996/05/09 | 1,120 | 1,140 | 1,120 | 1,140 | 36,000 |
| 1996/05/08 | 1,090 | 1,140 | 1,090 | 1,130 | 27,000 |
| 1996/05/07 | 1,130 | 1,130 | 1,080 | 1,080 | 11,000 |
| 1996/05/02 | 1,060 | 1,140 | 1,050 | 1,120 | 56,000 |
| 1996/05/01 | 1,050 | 1,080 | 1,050 | 1,080 | 20,000 |
| 1996/04/30 | 1,040 | 1,050 | 1,020 | 1,050 | 16,000 |
| 1996/04/26 | 1,050 | 1,050 | 1,030 | 1,050 | 18,000 |
| 1996/04/25 | 1,060 | 1,060 | 1,020 | 1,040 | 33,000 |
| 1996/04/23 | 971 | 981 | 971 | 971 | 5,000 |
| 1996/04/22 | 968 | 970 | 967 | 970 | 7,000 |
| 1996/04/19 | 960 | 968 | 960 | 965 | 15,000 |
| 1996/04/18 | 1,000 | 1,010 | 980 | 980 | 7,000 |
| 1996/04/17 | 1,020 | 1,020 | 1,010 | 1,010 | 3,000 |
| 1996/04/16 | 1,040 | 1,040 | 1,030 | 1,030 | 11,000 |
| 1996/04/15 | 1,030 | 1,040 | 1,020 | 1,040 | 7,000 |
| 1996/04/12 | 1,040 | 1,050 | 1,030 | 1,050 | 33,000 |
| 1996/04/11 | 1,010 | 1,030 | 1,010 | 1,030 | 36,000 |
| 1996/04/10 | 971 | 1,010 | 971 | 980 | 77,000 |
| 1996/04/09 | 960 | 960 | 960 | 960 | 6,000 |
| 1996/04/08 | 960 | 960 | 955 | 960 | 11,000 |
| 1996/04/05 | 960 | 960 | 960 | 960 | 37,000 |
| 1996/04/04 | 960 | 961 | 951 | 951 | 10,000 |
| 1996/04/03 | 960 | 960 | 950 | 960 | 19,000 |
| 1996/04/02 | 950 | 950 | 950 | 950 | 7,000 |
| 1996/04/01 | 930 | 930 | 930 | 930 | 4,000 |
| 1996/03/29 | 905 | 905 | 905 | 905 | 3,000 |
| 1996/03/28 | 916 | 916 | 905 | 905 | 5,000 |
| 1996/03/27 | 916 | 916 | 910 | 915 | 11,000 |
| 1996/03/26 | 920 | 920 | 915 | 915 | 7,000 |
| 1996/03/25 | 920 | 920 | 910 | 910 | 14,000 |
| 1996/03/22 | 905 | 910 | 905 | 910 | 11,000 |
| 1996/03/21 | 904 | 918 | 900 | 918 | 7,000 |
| 1996/03/19 | 909 | 909 | 904 | 904 | 4,000 |
| 1996/03/18 | 881 | 881 | 881 | 881 | 3,000 |
| 1996/03/15 | 831 | 850 | 831 | 850 | 5,000 |
| 1996/03/14 | 830 | 830 | 830 | 830 | 3,000 |
| 1996/03/13 | 850 | 850 | 850 | 850 | 2,000 |
| 1996/03/12 | 879 | 879 | 869 | 869 | 2,000 |
| 1996/03/08 | 875 | 875 | 874 | 875 | 11,000 |
| 1996/03/07 | 881 | 885 | 875 | 875 | 7,000 |
| 1996/03/06 | 882 | 882 | 882 | 882 | 2,000 |
| 1996/03/05 | 900 | 900 | 890 | 890 | 5,000 |
| 1996/03/04 | 900 | 900 | 900 | 900 | 4,000 |
| 1996/03/01 | 899 | 899 | 865 | 870 | 7,000 |
| 1996/02/29 | 899 | 899 | 899 | 899 | 1,000 |
| 1996/02/28 | 903 | 918 | 903 | 918 | 3,000 |
| 1996/02/26 | 913 | 923 | 913 | 923 | 5,000 |
| 1996/02/23 | 960 | 960 | 933 | 933 | 10,000 |
| 1996/02/22 | 949 | 955 | 940 | 950 | 25,000 |
| 1996/02/21 | 932 | 932 | 932 | 932 | 1,000 |
| 1996/02/20 | 929 | 930 | 923 | 930 | 8,000 |
| 1996/02/16 | 900 | 900 | 880 | 899 | 29,000 |
| 1996/02/14 | 960 | 960 | 940 | 940 | 3,000 |
| 1996/02/13 | 960 | 960 | 960 | 960 | 21,000 |
| 1996/02/09 | 950 | 950 | 940 | 940 | 10,000 |
| 1996/02/08 | 961 | 961 | 940 | 950 | 9,000 |
| 1996/02/07 | 961 | 970 | 960 | 960 | 15,000 |
| 1996/02/06 | 1,000 | 1,000 | 998 | 1,000 | 43,000 |
| 1996/02/05 | 1,030 | 1,050 | 1,020 | 1,030 | 40,000 |
| 1996/02/02 | 970 | 1,030 | 970 | 1,030 | 30,000 |
| 1996/02/01 | 950 | 960 | 932 | 960 | 20,000 |
| 1996/01/31 | 910 | 950 | 910 | 950 | 9,000 |
| 1996/01/30 | 904 | 920 | 903 | 910 | 30,000 |
| 1996/01/29 | 900 | 903 | 900 | 903 | 6,000 |
| 1996/01/26 | 900 | 903 | 900 | 901 | 8,000 |
| 1996/01/25 | 898 | 908 | 898 | 898 | 16,000 |
| 1996/01/24 | 898 | 900 | 898 | 898 | 17,000 |
| 1996/01/23 | 895 | 898 | 895 | 898 | 20,000 |
| 1996/01/22 | 905 | 905 | 895 | 895 | 25,000 |
| 1996/01/19 | 925 | 930 | 905 | 905 | 21,000 |
| 1996/01/18 | 900 | 920 | 900 | 915 | 15,000 |
| 1996/01/17 | 899 | 899 | 881 | 881 | 11,000 |
| 1996/01/16 | 900 | 900 | 900 | 900 | 9,000 |
| 1996/01/12 | 881 | 881 | 880 | 880 | 4,000 |
| 1996/01/11 | 875 | 875 | 870 | 870 | 5,000 |
| 1996/01/10 | 856 | 875 | 856 | 875 | 6,000 |
| 1996/01/09 | 885 | 890 | 875 | 875 | 11,000 |
| 1996/01/08 | 885 | 885 | 885 | 885 | 11,000 |
| 1996/01/05 | 871 | 879 | 865 | 865 | 5,000 |
| 1996/01/04 | 866 | 866 | 866 | 866 | 2,000 |