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 |
---|---|---|---|---|---|
1998/12/30 | 309 | 310 | 309 | 310 | 2,000 |
1998/12/25 | 344 | 344 | 344 | 344 | 5,000 |
1998/12/24 | 344 | 344 | 344 | 344 | 5,000 |
1998/12/22 | 350 | 350 | 350 | 350 | 7,000 |
1998/12/21 | 310 | 315 | 310 | 315 | 3,000 |
1998/12/18 | 315 | 315 | 315 | 315 | 1,000 |
1998/12/16 | 315 | 315 | 315 | 315 | 1,000 |
1998/12/15 | 315 | 315 | 315 | 315 | 3,000 |
1998/12/14 | 350 | 350 | 315 | 315 | 2,000 |
1998/12/11 | 321 | 322 | 321 | 322 | 3,000 |
1998/12/10 | 315 | 315 | 315 | 315 | 1,000 |
1998/12/09 | 320 | 320 | 320 | 320 | 1,000 |
1998/12/04 | 351 | 351 | 351 | 351 | 15,000 |
1998/12/03 | 356 | 356 | 356 | 356 | 19,000 |
1998/12/02 | 330 | 330 | 310 | 310 | 22,000 |
1998/12/01 | 330 | 330 | 330 | 330 | 4,000 |
1998/11/30 | 324 | 324 | 324 | 324 | 1,000 |
1998/11/27 | 325 | 325 | 325 | 325 | 1,000 |
1998/11/26 | 301 | 310 | 301 | 310 | 5,000 |
1998/11/25 | 330 | 330 | 320 | 320 | 8,000 |
1998/11/24 | 330 | 330 | 330 | 330 | 7,000 |
1998/11/20 | 340 | 340 | 295 | 295 | 7,000 |
1998/11/19 | 348 | 348 | 348 | 348 | 1,000 |
1998/11/18 | 310 | 350 | 310 | 350 | 5,000 |
1998/11/17 | 288 | 288 | 285 | 285 | 10,000 |
1998/11/16 | 287 | 287 | 287 | 287 | 1,000 |
1998/11/13 | 291 | 291 | 290 | 290 | 3,000 |
1998/11/12 | 300 | 300 | 300 | 300 | 1,000 |
1998/11/10 | 300 | 300 | 300 | 300 | 1,000 |
1998/11/09 | 285 | 285 | 285 | 285 | 1,000 |
1998/11/05 | 360 | 365 | 355 | 355 | 10,000 |
1998/11/04 | 360 | 360 | 360 | 360 | 18,000 |
1998/11/02 | 290 | 290 | 280 | 280 | 21,000 |
1998/10/30 | 280 | 280 | 279 | 279 | 3,000 |
1998/10/29 | 275 | 275 | 275 | 275 | 15,000 |
1998/10/28 | 280 | 280 | 280 | 280 | 5,000 |
1998/10/27 | 280 | 290 | 280 | 290 | 2,000 |
1998/10/23 | 295 | 295 | 290 | 290 | 10,000 |
1998/10/22 | 290 | 290 | 290 | 290 | 10,000 |
1998/10/21 | 294 | 294 | 285 | 285 | 13,000 |
1998/10/20 | 295 | 295 | 295 | 295 | 1,000 |
1998/10/19 | 295 | 295 | 295 | 295 | 4,000 |
1998/10/16 | 294 | 294 | 294 | 294 | 1,000 |
1998/10/13 | 280 | 280 | 280 | 280 | 4,000 |
1998/10/09 | 290 | 290 | 281 | 281 | 4,000 |
1998/10/08 | 309 | 309 | 309 | 309 | 1,000 |
1998/10/07 | 281 | 282 | 277 | 277 | 3,000 |
1998/10/06 | 291 | 291 | 291 | 291 | 1,000 |
1998/10/05 | 310 | 310 | 300 | 300 | 11,000 |
1998/10/02 | 309 | 309 | 301 | 301 | 9,000 |
1998/10/01 | 310 | 310 | 310 | 310 | 4,000 |
1998/09/30 | 300 | 300 | 300 | 300 | 11,000 |
1998/09/29 | 316 | 316 | 310 | 310 | 2,000 |
1998/09/25 | 341 | 341 | 341 | 341 | 6,000 |
1998/09/24 | 331 | 331 | 331 | 331 | 6,000 |
1998/09/22 | 321 | 321 | 321 | 321 | 7,000 |
1998/09/21 | 320 | 320 | 301 | 301 | 2,000 |
1998/09/18 | 301 | 320 | 301 | 320 | 3,000 |
1998/09/17 | 301 | 301 | 301 | 301 | 3,000 |
1998/09/11 | 320 | 320 | 320 | 320 | 11,000 |
1998/09/10 | 320 | 320 | 320 | 320 | 22,000 |
1998/09/09 | 320 | 320 | 320 | 320 | 3,000 |
1998/09/07 | 320 | 320 | 320 | 320 | 1,000 |
1998/09/04 | 351 | 351 | 320 | 320 | 16,000 |
1998/09/03 | 350 | 350 | 350 | 350 | 7,000 |
1998/09/02 | 339 | 341 | 330 | 330 | 12,000 |
1998/09/01 | 340 | 340 | 331 | 331 | 7,000 |
1998/08/28 | 340 | 340 | 340 | 340 | 7,000 |
1998/08/27 | 350 | 350 | 350 | 350 | 1,000 |
1998/08/25 | 322 | 330 | 322 | 330 | 9,000 |
1998/08/24 | 399 | 399 | 315 | 315 | 8,000 |
1998/08/21 | 395 | 395 | 395 | 395 | 4,000 |
1998/08/20 | 400 | 400 | 396 | 396 | 4,000 |
1998/08/18 | 400 | 400 | 400 | 400 | 1,000 |
1998/08/12 | 380 | 380 | 380 | 380 | 1,000 |
1998/08/10 | 395 | 395 | 395 | 395 | 2,000 |
1998/08/07 | 395 | 395 | 395 | 395 | 2,000 |
1998/08/06 | 395 | 395 | 395 | 395 | 3,000 |
1998/08/05 | 415 | 415 | 395 | 395 | 7,000 |
1998/08/04 | 405 | 405 | 405 | 405 | 4,000 |
1998/08/03 | 405 | 405 | 400 | 400 | 5,000 |
1998/07/31 | 406 | 406 | 400 | 400 | 11,000 |
1998/07/30 | 397 | 397 | 395 | 396 | 36,000 |
1998/07/27 | 400 | 400 | 400 | 400 | 1,000 |
1998/07/24 | 424 | 424 | 424 | 424 | 4,000 |
1998/07/23 | 425 | 425 | 425 | 425 | 4,000 |
1998/07/22 | 425 | 425 | 425 | 425 | 6,000 |
1998/07/21 | 395 | 395 | 395 | 395 | 1,000 |
1998/07/17 | 400 | 400 | 395 | 395 | 5,000 |
1998/07/13 | 400 | 400 | 400 | 400 | 2,000 |
1998/07/09 | 410 | 410 | 410 | 410 | 1,000 |
1998/07/07 | 410 | 410 | 410 | 410 | 2,000 |
1998/07/06 | 415 | 415 | 415 | 415 | 2,000 |
1998/07/03 | 435 | 435 | 430 | 430 | 8,000 |
1998/07/02 | 440 | 440 | 435 | 435 | 15,000 |
1998/07/01 | 431 | 431 | 430 | 430 | 6,000 |
1998/06/30 | 439 | 439 | 430 | 430 | 14,000 |
1998/06/29 | 420 | 420 | 420 | 420 | 12,000 |
1998/06/26 | 439 | 439 | 400 | 400 | 18,000 |
1998/06/25 | 424 | 424 | 424 | 424 | 5,000 |
1998/06/24 | 415 | 415 | 415 | 415 | 4,000 |
1998/06/23 | 429 | 429 | 400 | 400 | 5,000 |
1998/06/22 | 418 | 418 | 418 | 418 | 1,000 |
1998/06/19 | 391 | 402 | 391 | 392 | 6,000 |
1998/06/18 | 403 | 403 | 402 | 402 | 3,000 |
1998/06/17 | 401 | 401 | 390 | 390 | 13,000 |
1998/06/15 | 400 | 400 | 400 | 400 | 1,000 |
1998/06/12 | 418 | 418 | 418 | 418 | 1,000 |
1998/06/11 | 403 | 403 | 403 | 403 | 1,000 |
1998/06/09 | 402 | 402 | 402 | 402 | 1,000 |
1998/06/08 | 403 | 403 | 402 | 402 | 2,000 |
1998/06/04 | 400 | 400 | 400 | 400 | 13,000 |
1998/06/03 | 450 | 450 | 411 | 411 | 6,000 |
1998/06/02 | 450 | 450 | 440 | 440 | 5,000 |
1998/06/01 | 440 | 440 | 440 | 440 | 3,000 |
1998/05/29 | 415 | 415 | 411 | 411 | 4,000 |
1998/05/25 | 460 | 460 | 460 | 460 | 20,000 |
1998/05/22 | 429 | 429 | 429 | 429 | 13,000 |
1998/05/21 | 399 | 400 | 399 | 400 | 3,000 |
1998/05/20 | 419 | 419 | 419 | 419 | 2,000 |
1998/05/18 | 419 | 419 | 400 | 400 | 4,000 |
1998/05/15 | 420 | 420 | 400 | 400 | 9,000 |
1998/05/14 | 412 | 420 | 412 | 420 | 4,000 |
1998/05/13 | 412 | 412 | 412 | 412 | 1,000 |
1998/05/11 | 409 | 409 | 409 | 409 | 2,000 |
1998/05/07 | 438 | 438 | 434 | 434 | 5,000 |
1998/05/06 | 450 | 450 | 450 | 450 | 4,000 |
1998/05/01 | 421 | 455 | 421 | 455 | 40,000 |
1998/04/30 | 404 | 404 | 402 | 402 | 4,000 |
1998/04/28 | 410 | 410 | 400 | 400 | 6,000 |
1998/04/27 | 424 | 424 | 424 | 424 | 1,000 |
1998/04/24 | 449 | 449 | 444 | 449 | 10,000 |
1998/04/23 | 450 | 450 | 450 | 450 | 4,000 |
1998/04/22 | 449 | 449 | 444 | 444 | 3,000 |
1998/04/21 | 435 | 460 | 435 | 450 | 40,000 |
1998/04/20 | 411 | 435 | 406 | 435 | 16,000 |
1998/04/17 | 406 | 406 | 406 | 406 | 6,000 |
1998/04/16 | 400 | 400 | 390 | 396 | 39,000 |
1998/04/14 | 395 | 406 | 391 | 406 | 8,000 |
1998/04/13 | 400 | 400 | 400 | 400 | 1,000 |
1998/04/10 | 402 | 402 | 402 | 402 | 4,000 |
1998/04/08 | 414 | 449 | 414 | 449 | 34,000 |
1998/04/07 | 390 | 390 | 390 | 390 | 2,000 |
1998/04/06 | 390 | 390 | 390 | 390 | 1,000 |
1998/04/03 | 391 | 391 | 391 | 391 | 1,000 |
1998/04/02 | 395 | 395 | 390 | 390 | 8,000 |
1998/04/01 | 405 | 405 | 390 | 390 | 5,000 |
1998/03/31 | 400 | 400 | 400 | 400 | 8,000 |
1998/03/27 | 400 | 400 | 400 | 400 | 3,000 |
1998/03/25 | 408 | 408 | 400 | 401 | 16,000 |
1998/03/24 | 400 | 400 | 400 | 400 | 10,000 |
1998/03/23 | 399 | 399 | 395 | 395 | 6,000 |
1998/03/20 | 405 | 405 | 400 | 400 | 2,000 |
1998/03/19 | 400 | 400 | 400 | 400 | 5,000 |
1998/03/18 | 405 | 405 | 400 | 400 | 3,000 |
1998/03/17 | 401 | 401 | 400 | 400 | 10,000 |
1998/03/16 | 421 | 421 | 421 | 421 | 10,000 |
1998/03/13 | 396 | 396 | 396 | 396 | 4,000 |
1998/03/12 | 397 | 397 | 397 | 397 | 1,000 |
1998/03/11 | 399 | 400 | 399 | 400 | 6,000 |
1998/03/10 | 400 | 400 | 399 | 399 | 11,000 |
1998/03/09 | 396 | 400 | 396 | 400 | 14,000 |
1998/03/06 | 395 | 398 | 395 | 397 | 3,000 |
1998/03/05 | 415 | 415 | 415 | 415 | 1,000 |
1998/03/04 | 438 | 438 | 420 | 420 | 2,000 |
1998/03/03 | 439 | 439 | 439 | 439 | 1,000 |
1998/03/02 | 439 | 440 | 430 | 430 | 10,000 |
1998/02/26 | 444 | 444 | 444 | 444 | 1,000 |
1998/02/25 | 447 | 447 | 447 | 447 | 14,000 |
1998/02/24 | 427 | 427 | 427 | 427 | 11,000 |
1998/02/23 | 395 | 397 | 395 | 397 | 6,000 |
1998/02/20 | 392 | 395 | 392 | 392 | 5,000 |
1998/02/19 | 391 | 400 | 391 | 391 | 11,000 |
1998/02/18 | 392 | 420 | 392 | 410 | 18,000 |
1998/02/17 | 410 | 410 | 390 | 390 | 16,000 |
1998/02/16 | 419 | 419 | 419 | 419 | 2,000 |
1998/02/13 | 449 | 449 | 449 | 449 | 1,000 |
1998/02/12 | 463 | 463 | 463 | 463 | 3,000 |
1998/02/10 | 464 | 465 | 463 | 463 | 6,000 |
1998/02/09 | 465 | 465 | 460 | 465 | 5,000 |
1998/02/06 | 455 | 470 | 455 | 470 | 27,000 |
1998/02/05 | 431 | 450 | 431 | 450 | 8,000 |
1998/02/04 | 435 | 435 | 431 | 431 | 6,000 |
1998/02/03 | 435 | 435 | 435 | 435 | 4,000 |
1998/02/02 | 440 | 441 | 436 | 440 | 6,000 |
1998/01/30 | 441 | 441 | 441 | 441 | 7,000 |
1998/01/29 | 465 | 475 | 459 | 459 | 13,000 |
1998/01/28 | 440 | 450 | 440 | 450 | 5,000 |
1998/01/27 | 425 | 431 | 422 | 431 | 10,000 |
1998/01/26 | 405 | 405 | 400 | 405 | 13,000 |
1998/01/23 | 399 | 405 | 395 | 405 | 27,000 |
1998/01/22 | 382 | 382 | 380 | 380 | 20,000 |
1998/01/21 | 322 | 340 | 322 | 340 | 13,000 |
1998/01/20 | 318 | 320 | 315 | 315 | 43,000 |
1998/01/19 | 309 | 314 | 309 | 309 | 22,000 |
1998/01/16 | 294 | 294 | 294 | 294 | 14,000 |
1998/01/14 | 300 | 300 | 300 | 300 | 1,000 |
1998/01/13 | 305 | 310 | 300 | 300 | 6,000 |
1998/01/12 | 304 | 304 | 289 | 289 | 6,000 |
1998/01/09 | 336 | 336 | 320 | 320 | 13,000 |
1998/01/08 | 330 | 340 | 330 | 340 | 14,000 |
1998/01/07 | 340 | 350 | 340 | 340 | 7,000 |
1998/01/06 | 350 | 350 | 350 | 350 | 3,000 |
1998/01/05 | 340 | 340 | 340 | 340 | 1,000 |