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 |
---|---|---|---|---|---|
1997/12/30 | 351 | 365 | 351 | 365 | 2,000 |
1997/12/29 | 350 | 350 | 350 | 350 | 2,000 |
1997/12/26 | 360 | 360 | 350 | 350 | 3,000 |
1997/12/25 | 367 | 370 | 367 | 370 | 27,000 |
1997/12/24 | 365 | 365 | 350 | 350 | 17,000 |
1997/12/22 | 364 | 364 | 350 | 350 | 5,000 |
1997/12/19 | 365 | 365 | 360 | 365 | 7,000 |
1997/12/18 | 371 | 371 | 370 | 370 | 5,000 |
1997/12/17 | 365 | 371 | 365 | 371 | 21,000 |
1997/12/16 | 375 | 375 | 365 | 370 | 25,000 |
1997/12/15 | 377 | 385 | 377 | 385 | 15,000 |
1997/12/11 | 370 | 375 | 370 | 370 | 27,000 |
1997/12/10 | 390 | 390 | 390 | 390 | 10,000 |
1997/12/09 | 434 | 435 | 400 | 405 | 29,000 |
1997/12/05 | 480 | 480 | 480 | 480 | 22,000 |
1997/12/04 | 480 | 480 | 475 | 475 | 16,000 |
1997/12/03 | 480 | 480 | 480 | 480 | 2,000 |
1997/12/02 | 510 | 510 | 510 | 510 | 2,000 |
1997/12/01 | 510 | 510 | 510 | 510 | 3,000 |
1997/11/28 | 540 | 540 | 540 | 540 | 2,000 |
1997/11/26 | 583 | 583 | 549 | 549 | 3,000 |
1997/11/25 | 583 | 583 | 583 | 583 | 34,000 |
1997/11/20 | 480 | 480 | 480 | 480 | 2,000 |
1997/11/19 | 495 | 495 | 480 | 480 | 2,000 |
1997/11/17 | 461 | 470 | 461 | 470 | 4,000 |
1997/11/14 | 475 | 485 | 475 | 485 | 5,000 |
1997/11/13 | 460 | 480 | 460 | 480 | 3,000 |
1997/11/11 | 440 | 440 | 440 | 440 | 3,000 |
1997/11/05 | 540 | 540 | 540 | 540 | 2,000 |
1997/10/31 | 540 | 540 | 540 | 540 | 1,000 |
1997/10/24 | 550 | 550 | 550 | 550 | 10,000 |
1997/10/23 | 510 | 510 | 510 | 510 | 30,000 |
1997/10/21 | 450 | 450 | 450 | 450 | 18,000 |
1997/10/20 | 450 | 450 | 450 | 450 | 4,000 |
1997/10/17 | 460 | 460 | 460 | 460 | 7,000 |
1997/10/16 | 450 | 470 | 450 | 470 | 5,000 |
1997/10/15 | 480 | 480 | 470 | 470 | 2,000 |
1997/10/14 | 487 | 487 | 480 | 480 | 5,000 |
1997/10/13 | 485 | 487 | 485 | 487 | 6,000 |
1997/10/09 | 494 | 494 | 490 | 490 | 3,000 |
1997/10/08 | 495 | 495 | 494 | 495 | 5,000 |
1997/10/07 | 488 | 495 | 487 | 495 | 13,000 |
1997/10/03 | 489 | 489 | 485 | 487 | 4,000 |
1997/10/02 | 525 | 525 | 500 | 500 | 4,000 |
1997/10/01 | 501 | 501 | 501 | 501 | 3,000 |
1997/09/30 | 580 | 580 | 530 | 530 | 3,000 |
1997/09/26 | 589 | 600 | 580 | 580 | 8,000 |
1997/09/25 | 620 | 620 | 590 | 590 | 12,000 |
1997/09/24 | 660 | 660 | 610 | 610 | 13,000 |
1997/09/22 | 629 | 629 | 600 | 600 | 5,000 |
1997/09/19 | 640 | 640 | 639 | 639 | 7,000 |
1997/09/17 | 633 | 634 | 632 | 634 | 7,000 |
1997/09/16 | 650 | 650 | 634 | 634 | 5,000 |
1997/09/10 | 644 | 644 | 644 | 644 | 2,000 |
1997/09/09 | 637 | 644 | 637 | 644 | 23,000 |
1997/09/05 | 637 | 637 | 637 | 637 | 1,000 |
1997/09/04 | 637 | 637 | 637 | 637 | 1,000 |
1997/09/03 | 637 | 637 | 637 | 637 | 3,000 |
1997/09/02 | 661 | 661 | 661 | 661 | 1,000 |
1997/09/01 | 635 | 635 | 631 | 631 | 2,000 |
1997/08/27 | 631 | 631 | 631 | 631 | 2,000 |
1997/08/26 | 620 | 630 | 620 | 630 | 3,000 |
1997/08/25 | 700 | 700 | 621 | 621 | 15,000 |
1997/08/22 | 700 | 700 | 680 | 680 | 10,000 |
1997/08/21 | 688 | 689 | 688 | 689 | 3,000 |
1997/08/20 | 700 | 700 | 700 | 700 | 2,000 |
1997/08/19 | 680 | 680 | 655 | 655 | 15,000 |
1997/08/18 | 690 | 690 | 680 | 680 | 3,000 |
1997/08/15 | 670 | 670 | 670 | 670 | 1,000 |
1997/08/14 | 660 | 660 | 660 | 660 | 2,000 |
1997/08/13 | 670 | 670 | 659 | 660 | 6,000 |
1997/08/11 | 640 | 640 | 640 | 640 | 4,000 |
1997/08/08 | 590 | 590 | 580 | 580 | 2,000 |
1997/08/07 | 600 | 600 | 600 | 600 | 4,000 |
1997/08/04 | 709 | 709 | 709 | 709 | 4,000 |
1997/08/01 | 670 | 670 | 670 | 670 | 3,000 |
1997/07/29 | 691 | 691 | 691 | 691 | 3,000 |
1997/07/28 | 681 | 691 | 681 | 691 | 6,000 |
1997/07/25 | 691 | 691 | 690 | 691 | 13,000 |
1997/07/24 | 720 | 720 | 690 | 690 | 7,000 |
1997/07/23 | 720 | 720 | 720 | 720 | 2,000 |
1997/07/22 | 700 | 700 | 690 | 690 | 4,000 |
1997/07/18 | 720 | 720 | 720 | 720 | 3,000 |
1997/07/17 | 720 | 720 | 720 | 720 | 2,000 |
1997/07/14 | 700 | 700 | 690 | 690 | 2,000 |
1997/07/07 | 680 | 680 | 680 | 680 | 1,000 |
1997/07/04 | 700 | 700 | 700 | 700 | 4,000 |
1997/07/03 | 700 | 700 | 700 | 700 | 3,000 |
1997/07/02 | 735 | 735 | 720 | 720 | 3,000 |
1997/07/01 | 750 | 750 | 735 | 735 | 4,000 |
1997/06/30 | 752 | 755 | 735 | 735 | 33,000 |
1997/06/27 | 756 | 756 | 756 | 756 | 9,000 |
1997/06/26 | 716 | 716 | 716 | 716 | 1,000 |
1997/06/25 | 719 | 725 | 715 | 720 | 20,000 |
1997/06/24 | 719 | 719 | 700 | 702 | 10,000 |
1997/06/20 | 759 | 759 | 759 | 759 | 1,000 |
1997/06/19 | 750 | 760 | 750 | 759 | 4,000 |
1997/06/18 | 760 | 760 | 760 | 760 | 10,000 |
1997/06/17 | 745 | 760 | 738 | 760 | 21,000 |
1997/06/16 | 711 | 731 | 711 | 725 | 29,000 |
1997/06/13 | 690 | 710 | 690 | 700 | 27,000 |
1997/06/12 | 681 | 681 | 681 | 681 | 3,000 |
1997/06/11 | 651 | 651 | 651 | 651 | 4,000 |
1997/06/10 | 675 | 680 | 675 | 680 | 2,000 |
1997/06/06 | 690 | 690 | 690 | 690 | 2,000 |
1997/06/05 | 691 | 700 | 680 | 690 | 8,000 |
1997/06/04 | 681 | 690 | 681 | 690 | 4,000 |
1997/06/03 | 690 | 690 | 680 | 680 | 5,000 |
1997/06/02 | 670 | 680 | 670 | 680 | 4,000 |
1997/05/30 | 670 | 670 | 670 | 670 | 4,000 |
1997/05/29 | 680 | 680 | 675 | 675 | 2,000 |
1997/05/28 | 685 | 685 | 685 | 685 | 1,000 |
1997/05/27 | 680 | 680 | 680 | 680 | 3,000 |
1997/05/26 | 719 | 719 | 700 | 700 | 4,000 |
1997/05/23 | 720 | 720 | 720 | 720 | 24,000 |
1997/05/22 | 680 | 680 | 660 | 660 | 13,000 |
1997/05/21 | 655 | 670 | 650 | 670 | 5,000 |
1997/05/20 | 661 | 662 | 661 | 662 | 4,000 |
1997/05/19 | 660 | 680 | 660 | 680 | 13,000 |
1997/05/16 | 650 | 650 | 650 | 650 | 3,000 |
1997/05/14 | 650 | 650 | 650 | 650 | 1,000 |
1997/05/13 | 650 | 650 | 650 | 650 | 9,000 |
1997/05/12 | 620 | 620 | 600 | 600 | 7,000 |
1997/05/09 | 650 | 650 | 620 | 620 | 8,000 |
1997/05/08 | 660 | 661 | 660 | 660 | 11,000 |
1997/05/07 | 660 | 660 | 650 | 650 | 6,000 |
1997/05/06 | 650 | 662 | 650 | 652 | 16,000 |
1997/05/02 | 659 | 659 | 658 | 658 | 3,000 |
1997/05/01 | 659 | 659 | 659 | 659 | 5,000 |
1997/04/30 | 650 | 650 | 625 | 625 | 4,000 |
1997/04/28 | 655 | 660 | 655 | 660 | 11,000 |
1997/04/25 | 665 | 665 | 650 | 660 | 19,000 |
1997/04/24 | 620 | 620 | 615 | 615 | 13,000 |
1997/04/23 | 619 | 620 | 619 | 620 | 8,000 |
1997/04/22 | 610 | 620 | 610 | 620 | 23,000 |
1997/04/21 | 610 | 610 | 600 | 600 | 22,000 |
1997/04/17 | 570 | 570 | 570 | 570 | 1,000 |
1997/04/16 | 570 | 570 | 570 | 570 | 13,000 |
1997/04/15 | 570 | 570 | 570 | 570 | 1,000 |
1997/04/14 | 580 | 580 | 580 | 580 | 5,000 |
1997/04/10 | 600 | 600 | 590 | 590 | 12,000 |
1997/04/09 | 600 | 600 | 600 | 600 | 12,000 |
1997/04/08 | 599 | 599 | 599 | 599 | 4,000 |
1997/04/07 | 625 | 625 | 614 | 614 | 12,000 |
1997/04/04 | 620 | 620 | 615 | 615 | 6,000 |
1997/04/03 | 629 | 629 | 629 | 629 | 1,000 |
1997/04/02 | 640 | 640 | 630 | 630 | 2,000 |
1997/04/01 | 640 | 640 | 630 | 630 | 2,000 |
1997/03/31 | 648 | 650 | 630 | 630 | 18,000 |
1997/03/28 | 649 | 649 | 649 | 649 | 1,000 |
1997/03/27 | 650 | 650 | 650 | 650 | 12,000 |
1997/03/26 | 650 | 650 | 650 | 650 | 2,000 |
1997/03/25 | 670 | 670 | 640 | 640 | 28,000 |
1997/03/24 | 680 | 680 | 670 | 670 | 21,000 |
1997/03/21 | 640 | 640 | 620 | 640 | 3,000 |
1997/03/19 | 620 | 620 | 619 | 619 | 2,000 |
1997/03/18 | 610 | 620 | 600 | 620 | 8,000 |
1997/03/17 | 600 | 600 | 600 | 600 | 5,000 |
1997/03/14 | 560 | 560 | 558 | 560 | 24,000 |
1997/03/13 | 565 | 569 | 563 | 563 | 17,000 |
1997/03/12 | 569 | 569 | 569 | 569 | 27,000 |
1997/03/11 | 569 | 569 | 569 | 569 | 3,000 |
1997/03/10 | 570 | 570 | 569 | 570 | 8,000 |
1997/03/07 | 585 | 585 | 570 | 570 | 7,000 |
1997/03/06 | 590 | 590 | 580 | 589 | 9,000 |
1997/03/05 | 591 | 592 | 590 | 590 | 18,000 |
1997/03/04 | 592 | 592 | 592 | 592 | 15,000 |
1997/02/28 | 662 | 662 | 640 | 640 | 51,000 |
1997/02/27 | 665 | 670 | 665 | 670 | 2,000 |
1997/02/26 | 680 | 680 | 680 | 680 | 13,000 |
1997/02/24 | 630 | 630 | 590 | 590 | 21,000 |
1997/02/21 | 630 | 640 | 620 | 630 | 16,000 |
1997/02/20 | 640 | 640 | 638 | 638 | 8,000 |
1997/02/19 | 639 | 639 | 638 | 638 | 2,000 |
1997/02/18 | 650 | 650 | 642 | 642 | 3,000 |
1997/02/17 | 640 | 646 | 640 | 640 | 11,000 |
1997/02/14 | 660 | 660 | 640 | 640 | 5,000 |
1997/02/13 | 660 | 660 | 660 | 660 | 4,000 |
1997/02/12 | 676 | 676 | 670 | 670 | 8,000 |
1997/02/10 | 675 | 675 | 675 | 675 | 4,000 |
1997/02/07 | 720 | 720 | 720 | 720 | 1,000 |
1997/02/06 | 725 | 725 | 720 | 720 | 8,000 |
1997/02/05 | 730 | 730 | 725 | 725 | 6,000 |
1997/02/04 | 740 | 740 | 740 | 740 | 10,000 |
1997/02/03 | 740 | 740 | 740 | 740 | 1,000 |
1997/01/31 | 740 | 740 | 740 | 740 | 3,000 |
1997/01/28 | 720 | 740 | 720 | 740 | 3,000 |
1997/01/27 | 730 | 730 | 730 | 730 | 6,000 |
1997/01/24 | 740 | 740 | 730 | 730 | 10,000 |
1997/01/23 | 740 | 740 | 740 | 740 | 7,000 |
1997/01/22 | 720 | 725 | 720 | 725 | 6,000 |
1997/01/21 | 730 | 730 | 730 | 730 | 2,000 |
1997/01/20 | 740 | 740 | 730 | 730 | 10,000 |
1997/01/17 | 740 | 740 | 730 | 730 | 8,000 |
1997/01/16 | 750 | 750 | 740 | 740 | 12,000 |
1997/01/14 | 760 | 760 | 760 | 760 | 2,000 |
1997/01/13 | 756 | 756 | 750 | 750 | 14,000 |
1997/01/10 | 767 | 767 | 757 | 757 | 13,000 |
1997/01/09 | 770 | 770 | 767 | 767 | 12,000 |
1997/01/08 | 778 | 778 | 778 | 778 | 1,000 |
1997/01/07 | 790 | 790 | 790 | 790 | 2,000 |
1997/01/06 | 770 | 770 | 770 | 770 | 3,000 |