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 |
---|---|---|---|---|---|
1999/12/30 | 442 | 460 | 442 | 460 | 8,000 |
1999/12/29 | 450 | 460 | 450 | 452 | 10,000 |
1999/12/28 | 450 | 450 | 450 | 450 | 5,000 |
1999/12/27 | 436 | 450 | 420 | 450 | 6,000 |
1999/12/24 | 476 | 476 | 436 | 436 | 5,000 |
1999/12/22 | 460 | 460 | 411 | 411 | 12,000 |
1999/12/21 | 480 | 480 | 459 | 460 | 7,000 |
1999/12/20 | 479 | 479 | 460 | 460 | 8,000 |
1999/12/17 | 470 | 495 | 466 | 495 | 15,000 |
1999/12/16 | 470 | 473 | 470 | 471 | 7,000 |
1999/12/15 | 481 | 481 | 471 | 471 | 4,000 |
1999/12/14 | 490 | 490 | 481 | 481 | 2,000 |
1999/12/13 | 491 | 491 | 490 | 490 | 5,000 |
1999/12/10 | 495 | 495 | 491 | 491 | 2,000 |
1999/12/09 | 485 | 495 | 485 | 495 | 5,000 |
1999/12/08 | 490 | 500 | 490 | 500 | 2,000 |
1999/12/07 | 491 | 510 | 491 | 500 | 3,000 |
1999/12/06 | 511 | 511 | 500 | 500 | 8,000 |
1999/12/03 | 500 | 510 | 500 | 510 | 23,000 |
1999/12/02 | 550 | 550 | 500 | 500 | 17,000 |
1999/12/01 | 548 | 548 | 548 | 548 | 10,000 |
1999/11/30 | 520 | 520 | 510 | 520 | 5,000 |
1999/11/29 | 510 | 520 | 510 | 520 | 7,000 |
1999/11/26 | 510 | 520 | 510 | 520 | 5,000 |
1999/11/25 | 528 | 528 | 501 | 520 | 8,000 |
1999/11/24 | 549 | 549 | 500 | 500 | 13,000 |
1999/11/22 | 550 | 550 | 549 | 549 | 6,000 |
1999/11/19 | 490 | 490 | 490 | 490 | 7,000 |
1999/11/18 | 511 | 516 | 511 | 515 | 5,000 |
1999/11/17 | 480 | 490 | 480 | 490 | 5,000 |
1999/11/16 | 540 | 540 | 460 | 480 | 24,000 |
1999/11/15 | 555 | 555 | 540 | 545 | 24,000 |
1999/11/12 | 555 | 555 | 545 | 545 | 3,000 |
1999/11/11 | 548 | 551 | 540 | 540 | 17,000 |
1999/11/10 | 561 | 561 | 541 | 551 | 12,000 |
1999/11/09 | 561 | 580 | 561 | 561 | 5,000 |
1999/11/08 | 615 | 615 | 551 | 591 | 23,000 |
1999/11/05 | 610 | 630 | 610 | 624 | 153,000 |
1999/11/04 | 600 | 613 | 585 | 600 | 99,000 |
1999/11/02 | 510 | 541 | 500 | 541 | 75,000 |
1999/11/01 | 489 | 489 | 460 | 460 | 14,000 |
1999/10/29 | 454 | 454 | 454 | 454 | 3,000 |
1999/10/28 | 454 | 454 | 450 | 454 | 6,000 |
1999/10/27 | 460 | 460 | 450 | 454 | 11,000 |
1999/10/25 | 470 | 470 | 450 | 460 | 10,000 |
1999/10/22 | 440 | 440 | 430 | 430 | 14,000 |
1999/10/21 | 470 | 470 | 430 | 430 | 10,000 |
1999/10/20 | 470 | 470 | 470 | 470 | 4,000 |
1999/10/18 | 470 | 470 | 460 | 460 | 2,000 |
1999/10/15 | 470 | 472 | 470 | 470 | 7,000 |
1999/10/14 | 500 | 500 | 465 | 465 | 11,000 |
1999/10/13 | 490 | 510 | 490 | 510 | 4,000 |
1999/10/12 | 521 | 521 | 510 | 510 | 11,000 |
1999/10/08 | 522 | 522 | 515 | 521 | 53,000 |
1999/10/07 | 529 | 530 | 522 | 522 | 61,000 |
1999/10/06 | 521 | 548 | 521 | 535 | 64,000 |
1999/10/05 | 500 | 530 | 500 | 528 | 69,000 |
1999/10/04 | 500 | 505 | 490 | 505 | 57,000 |
1999/10/01 | 434 | 449 | 434 | 438 | 29,000 |
1999/09/30 | 392 | 429 | 392 | 429 | 7,000 |
1999/09/29 | 425 | 425 | 400 | 400 | 14,000 |
1999/09/28 | 429 | 429 | 425 | 425 | 6,000 |
1999/09/27 | 429 | 429 | 420 | 429 | 6,000 |
1999/09/24 | 439 | 439 | 420 | 420 | 9,000 |
1999/09/22 | 440 | 440 | 440 | 440 | 4,000 |
1999/09/21 | 440 | 440 | 440 | 440 | 4,000 |
1999/09/20 | 440 | 440 | 430 | 430 | 10,000 |
1999/09/17 | 437 | 440 | 437 | 440 | 14,000 |
1999/09/16 | 411 | 412 | 411 | 412 | 12,000 |
1999/09/14 | 461 | 481 | 461 | 470 | 25,000 |
1999/09/13 | 440 | 466 | 440 | 466 | 17,000 |
1999/09/10 | 460 | 460 | 450 | 450 | 4,000 |
1999/09/09 | 491 | 491 | 470 | 470 | 11,000 |
1999/09/08 | 490 | 495 | 490 | 491 | 4,000 |
1999/09/07 | 492 | 500 | 492 | 500 | 38,000 |
1999/09/06 | 491 | 504 | 491 | 504 | 23,000 |
1999/09/03 | 481 | 500 | 481 | 490 | 17,000 |
1999/09/02 | 475 | 480 | 470 | 480 | 22,000 |
1999/09/01 | 465 | 470 | 465 | 470 | 25,000 |
1999/08/31 | 451 | 460 | 451 | 460 | 20,000 |
1999/08/30 | 470 | 470 | 460 | 460 | 9,000 |
1999/08/27 | 508 | 510 | 479 | 480 | 52,000 |
1999/08/26 | 480 | 510 | 480 | 510 | 156,000 |
1999/08/25 | 430 | 468 | 428 | 465 | 149,000 |
1999/08/24 | 430 | 440 | 430 | 430 | 66,000 |
1999/08/23 | 392 | 430 | 392 | 430 | 21,000 |
1999/08/20 | 393 | 395 | 392 | 392 | 5,000 |
1999/08/19 | 395 | 395 | 392 | 393 | 14,000 |
1999/08/18 | 395 | 395 | 395 | 395 | 13,000 |
1999/08/17 | 400 | 400 | 400 | 400 | 2,000 |
1999/08/16 | 405 | 405 | 400 | 400 | 8,000 |
1999/08/13 | 405 | 405 | 400 | 405 | 5,000 |
1999/08/12 | 410 | 410 | 405 | 405 | 3,000 |
1999/08/11 | 410 | 410 | 410 | 410 | 2,000 |
1999/08/10 | 412 | 412 | 412 | 412 | 4,000 |
1999/08/09 | 416 | 417 | 412 | 417 | 5,000 |
1999/08/05 | 420 | 420 | 420 | 420 | 3,000 |
1999/08/04 | 435 | 435 | 435 | 435 | 5,000 |
1999/08/03 | 428 | 428 | 420 | 420 | 8,000 |
1999/08/02 | 428 | 428 | 420 | 428 | 7,000 |
1999/07/30 | 427 | 427 | 416 | 420 | 6,000 |
1999/07/29 | 413 | 413 | 413 | 413 | 1,000 |
1999/07/28 | 412 | 413 | 412 | 413 | 3,000 |
1999/07/27 | 412 | 412 | 412 | 412 | 1,000 |
1999/07/26 | 425 | 425 | 411 | 411 | 7,000 |
1999/07/23 | 434 | 434 | 434 | 434 | 4,000 |
1999/07/22 | 437 | 437 | 437 | 437 | 5,000 |
1999/07/21 | 440 | 440 | 426 | 438 | 20,000 |
1999/07/19 | 427 | 430 | 425 | 425 | 10,000 |
1999/07/16 | 430 | 430 | 416 | 416 | 11,000 |
1999/07/15 | 430 | 431 | 426 | 426 | 14,000 |
1999/07/14 | 432 | 435 | 431 | 431 | 8,000 |
1999/07/13 | 436 | 436 | 430 | 430 | 5,000 |
1999/07/12 | 430 | 438 | 430 | 438 | 12,000 |
1999/07/09 | 421 | 435 | 421 | 430 | 24,000 |
1999/07/08 | 417 | 420 | 417 | 420 | 12,000 |
1999/07/07 | 420 | 420 | 416 | 416 | 14,000 |
1999/07/05 | 434 | 435 | 425 | 425 | 17,000 |
1999/07/02 | 436 | 440 | 430 | 430 | 12,000 |
1999/07/01 | 430 | 430 | 411 | 426 | 12,000 |
1999/06/30 | 443 | 448 | 443 | 448 | 12,000 |
1999/06/29 | 433 | 433 | 429 | 429 | 16,000 |
1999/06/28 | 433 | 433 | 406 | 406 | 19,000 |
1999/06/25 | 424 | 424 | 423 | 423 | 4,000 |
1999/06/24 | 424 | 424 | 402 | 402 | 14,000 |
1999/06/23 | 423 | 423 | 410 | 410 | 9,000 |
1999/06/22 | 422 | 422 | 422 | 422 | 2,000 |
1999/06/21 | 408 | 423 | 408 | 423 | 3,000 |
1999/06/18 | 420 | 420 | 408 | 408 | 5,000 |
1999/06/17 | 406 | 406 | 406 | 406 | 31,000 |
1999/06/16 | 400 | 405 | 400 | 401 | 10,000 |
1999/06/15 | 430 | 430 | 430 | 430 | 6,000 |
1999/06/14 | 415 | 417 | 415 | 417 | 3,000 |
1999/06/11 | 419 | 419 | 401 | 401 | 4,000 |
1999/06/10 | 418 | 418 | 417 | 417 | 5,000 |
1999/06/08 | 401 | 401 | 399 | 399 | 3,000 |
1999/06/04 | 401 | 401 | 401 | 401 | 1,000 |
1999/06/03 | 420 | 420 | 400 | 400 | 4,000 |
1999/06/02 | 411 | 411 | 401 | 401 | 5,000 |
1999/06/01 | 416 | 416 | 386 | 386 | 5,000 |
1999/05/31 | 386 | 386 | 386 | 386 | 2,000 |
1999/05/28 | 399 | 399 | 399 | 399 | 1,000 |
1999/05/27 | 398 | 398 | 382 | 382 | 2,000 |
1999/05/26 | 399 | 399 | 399 | 399 | 5,000 |
1999/05/25 | 410 | 410 | 399 | 399 | 8,000 |
1999/05/24 | 410 | 410 | 400 | 400 | 8,000 |
1999/05/21 | 405 | 405 | 399 | 400 | 9,000 |
1999/05/20 | 411 | 411 | 399 | 400 | 13,000 |
1999/05/19 | 414 | 414 | 406 | 406 | 8,000 |
1999/05/18 | 419 | 419 | 419 | 419 | 2,000 |
1999/05/17 | 440 | 440 | 420 | 420 | 12,000 |
1999/05/14 | 440 | 440 | 440 | 440 | 9,000 |
1999/05/13 | 425 | 425 | 425 | 425 | 4,000 |
1999/05/12 | 440 | 440 | 430 | 430 | 7,000 |
1999/05/11 | 430 | 437 | 430 | 437 | 2,000 |
1999/05/10 | 455 | 455 | 450 | 450 | 8,000 |
1999/05/07 | 439 | 440 | 424 | 440 | 14,000 |
1999/05/06 | 441 | 450 | 440 | 440 | 41,000 |
1999/04/30 | 407 | 440 | 407 | 439 | 19,000 |
1999/04/28 | 412 | 412 | 411 | 412 | 19,000 |
1999/04/27 | 411 | 411 | 411 | 411 | 4,000 |
1999/04/26 | 400 | 400 | 400 | 400 | 2,000 |
1999/04/23 | 413 | 413 | 400 | 400 | 19,000 |
1999/04/22 | 430 | 430 | 405 | 408 | 27,000 |
1999/04/21 | 410 | 410 | 405 | 410 | 26,000 |
1999/04/20 | 410 | 410 | 401 | 403 | 22,000 |
1999/04/19 | 430 | 430 | 420 | 420 | 7,000 |
1999/04/16 | 440 | 440 | 430 | 430 | 6,000 |
1999/04/15 | 430 | 430 | 415 | 415 | 3,000 |
1999/04/14 | 425 | 430 | 425 | 430 | 4,000 |
1999/04/13 | 436 | 449 | 436 | 449 | 6,000 |
1999/04/12 | 450 | 450 | 420 | 420 | 9,000 |
1999/04/09 | 450 | 450 | 450 | 450 | 5,000 |
1999/04/08 | 411 | 422 | 411 | 421 | 18,000 |
1999/04/07 | 400 | 414 | 400 | 409 | 12,000 |
1999/04/06 | 391 | 400 | 390 | 390 | 12,000 |
1999/04/05 | 388 | 390 | 388 | 390 | 11,000 |
1999/04/02 | 380 | 380 | 379 | 379 | 6,000 |
1999/04/01 | 364 | 364 | 346 | 364 | 15,000 |
1999/03/31 | 343 | 343 | 343 | 343 | 6,000 |
1999/03/30 | 351 | 351 | 351 | 351 | 3,000 |
1999/03/29 | 350 | 350 | 350 | 350 | 7,000 |
1999/03/26 | 370 | 370 | 370 | 370 | 16,000 |
1999/03/25 | 370 | 370 | 365 | 370 | 26,000 |
1999/03/24 | 370 | 370 | 355 | 355 | 17,000 |
1999/03/23 | 385 | 385 | 375 | 375 | 13,000 |
1999/03/19 | 330 | 330 | 330 | 330 | 2,000 |
1999/03/18 | 330 | 330 | 330 | 330 | 4,000 |
1999/03/17 | 340 | 340 | 325 | 330 | 5,000 |
1999/03/16 | 330 | 340 | 320 | 330 | 16,000 |
1999/03/15 | 315 | 320 | 315 | 320 | 2,000 |
1999/03/12 | 312 | 328 | 312 | 328 | 15,000 |
1999/03/10 | 310 | 310 | 310 | 310 | 1,000 |
1999/03/09 | 315 | 315 | 315 | 315 | 1,000 |
1999/03/08 | 320 | 320 | 320 | 320 | 5,000 |
1999/03/05 | 290 | 295 | 290 | 295 | 3,000 |
1999/03/04 | 315 | 315 | 315 | 315 | 1,000 |
1999/03/03 | 315 | 315 | 315 | 315 | 5,000 |
1999/03/02 | 325 | 325 | 325 | 325 | 6,000 |
1999/03/01 | 295 | 300 | 295 | 300 | 17,000 |
1999/02/26 | 295 | 295 | 295 | 295 | 16,000 |
1999/02/25 | 300 | 300 | 295 | 295 | 13,000 |
1999/02/24 | 300 | 300 | 295 | 295 | 9,000 |
1999/02/23 | 300 | 300 | 300 | 300 | 9,000 |
1999/02/22 | 300 | 300 | 286 | 290 | 5,000 |
1999/02/19 | 285 | 285 | 285 | 285 | 2,000 |
1999/02/18 | 281 | 285 | 281 | 285 | 7,000 |
1999/02/17 | 287 | 287 | 275 | 280 | 21,000 |
1999/02/16 | 287 | 287 | 286 | 286 | 3,000 |
1999/02/15 | 286 | 286 | 286 | 286 | 4,000 |
1999/02/12 | 300 | 304 | 290 | 290 | 5,000 |
1999/02/08 | 312 | 312 | 306 | 311 | 4,000 |
1999/02/05 | 312 | 312 | 312 | 312 | 1,000 |
1999/02/04 | 316 | 316 | 310 | 310 | 22,000 |
1999/02/03 | 335 | 335 | 315 | 315 | 8,000 |
1999/02/02 | 341 | 341 | 315 | 315 | 9,000 |
1999/02/01 | 325 | 325 | 321 | 321 | 6,000 |
1999/01/29 | 321 | 321 | 321 | 321 | 1,000 |
1999/01/28 | 335 | 335 | 335 | 335 | 1,000 |
1999/01/25 | 340 | 340 | 340 | 340 | 6,000 |
1999/01/22 | 338 | 338 | 338 | 338 | 6,000 |
1999/01/21 | 335 | 335 | 335 | 335 | 5,000 |
1999/01/20 | 313 | 313 | 313 | 313 | 1,000 |
1999/01/19 | 320 | 320 | 311 | 312 | 4,000 |
1999/01/18 | 321 | 321 | 321 | 321 | 2,000 |
1999/01/14 | 311 | 311 | 311 | 311 | 1,000 |
1999/01/13 | 312 | 312 | 312 | 312 | 2,000 |
1999/01/12 | 317 | 317 | 311 | 311 | 4,000 |
1999/01/11 | 322 | 322 | 322 | 322 | 3,000 |
1999/01/06 | 350 | 350 | 348 | 348 | 5,000 |
1999/01/05 | 338 | 338 | 338 | 338 | 6,000 |
1999/01/04 | 311 | 311 | 311 | 311 | 9,000 |