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 |
---|---|---|---|---|---|
2000/12/29 | 306 | 306 | 300 | 300 | 22,000 |
2000/12/28 | 310 | 310 | 310 | 310 | 3,000 |
2000/12/27 | 328 | 328 | 311 | 311 | 3,000 |
2000/12/26 | 313 | 318 | 313 | 318 | 2,000 |
2000/12/25 | 340 | 340 | 340 | 340 | 5,000 |
2000/12/22 | 330 | 330 | 306 | 306 | 6,000 |
2000/12/21 | 296 | 305 | 296 | 302 | 17,000 |
2000/12/20 | 349 | 349 | 330 | 330 | 2,000 |
2000/12/18 | 356 | 356 | 330 | 330 | 8,000 |
2000/12/14 | 351 | 351 | 341 | 351 | 4,000 |
2000/12/13 | 351 | 351 | 351 | 351 | 1,000 |
2000/12/12 | 365 | 365 | 365 | 365 | 1,000 |
2000/12/11 | 341 | 341 | 340 | 340 | 7,000 |
2000/12/08 | 390 | 390 | 328 | 328 | 18,000 |
2000/12/07 | 375 | 375 | 375 | 375 | 10,000 |
2000/12/06 | 365 | 365 | 365 | 365 | 11,000 |
2000/12/05 | 342 | 342 | 342 | 342 | 3,000 |
2000/12/04 | 340 | 340 | 340 | 340 | 4,000 |
2000/12/01 | 331 | 335 | 331 | 335 | 5,000 |
2000/11/30 | 307 | 307 | 307 | 307 | 14,000 |
2000/11/29 | 324 | 324 | 313 | 313 | 3,000 |
2000/11/28 | 330 | 330 | 322 | 322 | 3,000 |
2000/11/27 | 357 | 357 | 331 | 331 | 2,000 |
2000/11/24 | 352 | 352 | 352 | 352 | 5,000 |
2000/11/22 | 339 | 339 | 339 | 339 | 5,000 |
2000/11/21 | 317 | 317 | 302 | 304 | 10,000 |
2000/11/20 | 300 | 300 | 300 | 300 | 5,000 |
2000/11/17 | 320 | 320 | 320 | 320 | 1,000 |
2000/11/16 | 325 | 325 | 325 | 325 | 2,000 |
2000/11/15 | 326 | 326 | 326 | 326 | 2,000 |
2000/11/14 | 327 | 327 | 327 | 327 | 1,000 |
2000/11/13 | 326 | 326 | 320 | 320 | 3,000 |
2000/11/09 | 317 | 330 | 317 | 330 | 2,000 |
2000/11/08 | 328 | 332 | 326 | 332 | 5,000 |
2000/11/07 | 316 | 326 | 316 | 326 | 15,000 |
2000/11/06 | 346 | 346 | 326 | 340 | 13,000 |
2000/11/02 | 365 | 365 | 365 | 365 | 4,000 |
2000/11/01 | 370 | 370 | 350 | 350 | 8,000 |
2000/10/31 | 351 | 351 | 350 | 350 | 4,000 |
2000/10/30 | 351 | 351 | 351 | 351 | 1,000 |
2000/10/27 | 361 | 361 | 350 | 350 | 6,000 |
2000/10/25 | 390 | 390 | 390 | 390 | 5,000 |
2000/10/24 | 380 | 380 | 380 | 380 | 7,000 |
2000/10/23 | 371 | 371 | 365 | 365 | 6,000 |
2000/10/20 | 360 | 360 | 353 | 353 | 4,000 |
2000/10/18 | 365 | 365 | 350 | 350 | 8,000 |
2000/10/17 | 360 | 369 | 360 | 365 | 8,000 |
2000/10/16 | 360 | 360 | 360 | 360 | 9,000 |
2000/10/13 | 350 | 350 | 350 | 350 | 10,000 |
2000/10/12 | 360 | 360 | 360 | 360 | 7,000 |
2000/10/11 | 350 | 350 | 350 | 350 | 4,000 |
2000/10/10 | 360 | 360 | 345 | 345 | 5,000 |
2000/10/06 | 350 | 350 | 350 | 350 | 4,000 |
2000/10/04 | 365 | 365 | 365 | 365 | 4,000 |
2000/10/03 | 352 | 369 | 350 | 350 | 7,000 |
2000/10/02 | 365 | 365 | 350 | 350 | 5,000 |
2000/09/29 | 350 | 350 | 350 | 350 | 1,000 |
2000/09/28 | 351 | 351 | 350 | 350 | 4,000 |
2000/09/27 | 351 | 351 | 350 | 350 | 4,000 |
2000/09/26 | 351 | 351 | 351 | 351 | 2,000 |
2000/09/25 | 370 | 370 | 370 | 370 | 4,000 |
2000/09/22 | 370 | 370 | 350 | 350 | 11,000 |
2000/09/21 | 370 | 370 | 370 | 370 | 4,000 |
2000/09/20 | 370 | 370 | 351 | 351 | 2,000 |
2000/09/19 | 350 | 350 | 350 | 350 | 3,000 |
2000/09/18 | 350 | 380 | 350 | 380 | 11,000 |
2000/09/14 | 360 | 360 | 360 | 360 | 1,000 |
2000/09/12 | 355 | 355 | 350 | 350 | 4,000 |
2000/09/08 | 351 | 351 | 351 | 351 | 3,000 |
2000/09/07 | 350 | 351 | 350 | 351 | 4,000 |
2000/09/05 | 385 | 385 | 361 | 361 | 6,000 |
2000/09/04 | 383 | 383 | 350 | 350 | 7,000 |
2000/09/01 | 373 | 373 | 358 | 370 | 8,000 |
2000/08/31 | 358 | 358 | 358 | 358 | 1,000 |
2000/08/30 | 361 | 361 | 359 | 359 | 6,000 |
2000/08/29 | 375 | 375 | 375 | 375 | 1,000 |
2000/08/28 | 390 | 390 | 360 | 360 | 3,000 |
2000/08/25 | 389 | 389 | 389 | 389 | 4,000 |
2000/08/24 | 379 | 379 | 379 | 379 | 4,000 |
2000/08/23 | 361 | 361 | 360 | 360 | 12,000 |
2000/08/22 | 362 | 362 | 361 | 361 | 3,000 |
2000/08/21 | 362 | 362 | 362 | 362 | 2,000 |
2000/08/18 | 361 | 361 | 361 | 361 | 2,000 |
2000/08/17 | 376 | 376 | 375 | 375 | 2,000 |
2000/08/16 | 361 | 361 | 361 | 361 | 1,000 |
2000/08/15 | 361 | 361 | 361 | 361 | 1,000 |
2000/08/14 | 361 | 361 | 360 | 360 | 4,000 |
2000/08/11 | 390 | 390 | 361 | 361 | 2,000 |
2000/08/10 | 355 | 366 | 351 | 366 | 4,000 |
2000/08/09 | 366 | 366 | 350 | 350 | 8,000 |
2000/08/08 | 365 | 365 | 365 | 365 | 4,000 |
2000/08/07 | 360 | 370 | 360 | 370 | 4,000 |
2000/08/03 | 375 | 375 | 365 | 365 | 5,000 |
2000/08/02 | 365 | 365 | 365 | 365 | 3,000 |
2000/08/01 | 360 | 360 | 350 | 350 | 11,000 |
2000/07/31 | 360 | 363 | 360 | 362 | 5,000 |
2000/07/28 | 361 | 361 | 350 | 360 | 13,000 |
2000/07/27 | 370 | 370 | 360 | 361 | 10,000 |
2000/07/26 | 410 | 410 | 390 | 390 | 5,000 |
2000/07/25 | 420 | 420 | 410 | 410 | 5,000 |
2000/07/24 | 426 | 426 | 425 | 425 | 9,000 |
2000/07/21 | 420 | 420 | 406 | 406 | 5,000 |
2000/07/19 | 406 | 406 | 406 | 406 | 2,000 |
2000/07/13 | 422 | 430 | 420 | 420 | 5,000 |
2000/07/12 | 430 | 430 | 425 | 425 | 5,000 |
2000/07/11 | 430 | 430 | 430 | 430 | 1,000 |
2000/07/10 | 450 | 450 | 430 | 430 | 6,000 |
2000/07/07 | 450 | 450 | 435 | 450 | 8,000 |
2000/07/06 | 443 | 450 | 440 | 440 | 14,000 |
2000/07/05 | 460 | 460 | 460 | 460 | 15,000 |
2000/07/04 | 450 | 450 | 415 | 420 | 20,000 |
2000/07/03 | 410 | 411 | 410 | 410 | 15,000 |
2000/06/30 | 398 | 398 | 398 | 398 | 1,000 |
2000/06/29 | 388 | 388 | 386 | 386 | 2,000 |
2000/06/28 | 389 | 389 | 389 | 389 | 1,000 |
2000/06/27 | 384 | 384 | 384 | 384 | 2,000 |
2000/06/26 | 383 | 384 | 383 | 384 | 4,000 |
2000/06/23 | 390 | 390 | 383 | 383 | 8,000 |
2000/06/22 | 390 | 394 | 390 | 390 | 12,000 |
2000/06/21 | 395 | 395 | 391 | 391 | 14,000 |
2000/06/20 | 399 | 400 | 395 | 395 | 5,000 |
2000/06/16 | 399 | 399 | 390 | 390 | 3,000 |
2000/06/15 | 400 | 400 | 400 | 400 | 2,000 |
2000/06/14 | 401 | 410 | 400 | 400 | 7,000 |
2000/06/13 | 410 | 410 | 405 | 405 | 3,000 |
2000/06/12 | 400 | 405 | 400 | 405 | 4,000 |
2000/06/09 | 398 | 400 | 398 | 400 | 3,000 |
2000/06/08 | 400 | 400 | 398 | 398 | 3,000 |
2000/06/07 | 400 | 400 | 400 | 400 | 1,000 |
2000/06/06 | 397 | 405 | 397 | 405 | 3,000 |
2000/06/05 | 405 | 405 | 397 | 397 | 6,000 |
2000/06/02 | 405 | 405 | 401 | 402 | 8,000 |
2000/06/01 | 410 | 410 | 395 | 395 | 6,000 |
2000/05/31 | 405 | 405 | 405 | 405 | 3,000 |
2000/05/29 | 405 | 405 | 395 | 395 | 4,000 |
2000/05/26 | 386 | 386 | 386 | 386 | 2,000 |
2000/05/25 | 405 | 405 | 405 | 405 | 5,000 |
2000/05/24 | 400 | 400 | 383 | 383 | 4,000 |
2000/05/23 | 405 | 405 | 387 | 387 | 7,000 |
2000/05/22 | 406 | 406 | 390 | 405 | 9,000 |
2000/05/19 | 405 | 405 | 405 | 405 | 1,000 |
2000/05/18 | 405 | 405 | 405 | 405 | 1,000 |
2000/05/17 | 429 | 429 | 420 | 420 | 2,000 |
2000/05/16 | 433 | 433 | 412 | 414 | 14,000 |
2000/05/15 | 426 | 426 | 403 | 408 | 10,000 |
2000/05/12 | 400 | 400 | 380 | 380 | 9,000 |
2000/05/11 | 380 | 380 | 380 | 380 | 4,000 |
2000/05/10 | 389 | 389 | 380 | 388 | 6,000 |
2000/05/09 | 380 | 380 | 380 | 380 | 1,000 |
2000/05/08 | 394 | 394 | 394 | 394 | 5,000 |
2000/05/02 | 369 | 374 | 360 | 374 | 17,000 |
2000/05/01 | 352 | 362 | 352 | 362 | 18,000 |
2000/04/28 | 400 | 400 | 393 | 395 | 4,000 |
2000/04/27 | 390 | 392 | 390 | 392 | 6,000 |
2000/04/26 | 390 | 390 | 390 | 390 | 2,000 |
2000/04/25 | 390 | 400 | 390 | 390 | 8,000 |
2000/04/24 | 401 | 405 | 400 | 400 | 9,000 |
2000/04/21 | 389 | 389 | 366 | 384 | 8,000 |
2000/04/20 | 380 | 380 | 361 | 362 | 10,000 |
2000/04/19 | 361 | 361 | 361 | 361 | 3,000 |
2000/04/18 | 360 | 390 | 360 | 360 | 5,000 |
2000/04/17 | 360 | 365 | 360 | 360 | 7,000 |
2000/04/14 | 379 | 390 | 379 | 390 | 19,000 |
2000/04/13 | 385 | 390 | 385 | 390 | 8,000 |
2000/04/12 | 365 | 370 | 365 | 370 | 8,000 |
2000/04/11 | 365 | 365 | 365 | 365 | 4,000 |
2000/04/10 | 355 | 365 | 355 | 365 | 2,000 |
2000/04/07 | 355 | 370 | 355 | 370 | 4,000 |
2000/04/06 | 360 | 360 | 360 | 360 | 3,000 |
2000/04/05 | 370 | 370 | 370 | 370 | 3,000 |
2000/04/04 | 372 | 372 | 370 | 370 | 5,000 |
2000/04/03 | 365 | 365 | 357 | 357 | 7,000 |
2000/03/30 | 360 | 360 | 360 | 360 | 4,000 |
2000/03/29 | 352 | 367 | 352 | 355 | 4,000 |
2000/03/28 | 360 | 360 | 354 | 354 | 3,000 |
2000/03/24 | 369 | 369 | 359 | 359 | 5,000 |
2000/03/23 | 368 | 368 | 350 | 350 | 6,000 |
2000/03/22 | 370 | 370 | 348 | 348 | 7,000 |
2000/03/21 | 341 | 350 | 341 | 345 | 3,000 |
2000/03/17 | 334 | 339 | 334 | 339 | 3,000 |
2000/03/16 | 324 | 349 | 316 | 349 | 4,000 |
2000/03/15 | 358 | 358 | 358 | 358 | 1,000 |
2000/03/14 | 320 | 320 | 305 | 315 | 24,000 |
2000/03/13 | 330 | 339 | 320 | 320 | 27,000 |
2000/03/10 | 360 | 360 | 340 | 340 | 14,000 |
2000/03/09 | 355 | 365 | 355 | 360 | 20,000 |
2000/03/08 | 340 | 355 | 340 | 355 | 6,000 |
2000/03/07 | 326 | 330 | 326 | 330 | 2,000 |
2000/03/06 | 349 | 349 | 319 | 325 | 33,000 |
2000/03/03 | 354 | 354 | 345 | 350 | 16,000 |
2000/03/02 | 350 | 355 | 350 | 355 | 19,000 |
2000/03/01 | 349 | 352 | 349 | 350 | 16,000 |
2000/02/29 | 360 | 360 | 344 | 344 | 55,000 |
2000/02/28 | 360 | 370 | 360 | 365 | 16,000 |
2000/02/25 | 370 | 370 | 370 | 370 | 16,000 |
2000/02/24 | 383 | 383 | 373 | 373 | 7,000 |
2000/02/23 | 388 | 388 | 386 | 388 | 19,000 |
2000/02/22 | 370 | 380 | 361 | 380 | 19,000 |
2000/02/21 | 355 | 365 | 355 | 365 | 14,000 |
2000/02/18 | 389 | 389 | 350 | 351 | 49,000 |
2000/02/17 | 395 | 395 | 390 | 390 | 34,000 |
2000/02/16 | 390 | 390 | 390 | 390 | 6,000 |
2000/02/15 | 390 | 395 | 390 | 390 | 44,000 |
2000/02/14 | 406 | 406 | 400 | 400 | 17,000 |
2000/02/10 | 410 | 410 | 406 | 406 | 13,000 |
2000/02/08 | 418 | 419 | 410 | 410 | 21,000 |
2000/02/07 | 421 | 421 | 421 | 421 | 1,000 |
2000/02/04 | 430 | 430 | 415 | 421 | 11,000 |
2000/02/03 | 430 | 430 | 430 | 430 | 5,000 |
2000/02/02 | 445 | 445 | 430 | 430 | 6,000 |
2000/02/01 | 425 | 425 | 420 | 420 | 4,000 |
2000/01/31 | 401 | 411 | 401 | 405 | 17,000 |
2000/01/28 | 422 | 423 | 422 | 423 | 4,000 |
2000/01/27 | 437 | 437 | 437 | 437 | 1,000 |
2000/01/26 | 442 | 442 | 442 | 442 | 1,000 |
2000/01/25 | 437 | 437 | 437 | 437 | 5,000 |
2000/01/24 | 436 | 436 | 422 | 422 | 6,000 |
2000/01/21 | 435 | 435 | 421 | 421 | 5,000 |
2000/01/20 | 420 | 425 | 420 | 425 | 8,000 |
2000/01/19 | 429 | 432 | 429 | 432 | 5,000 |
2000/01/18 | 430 | 433 | 430 | 433 | 7,000 |
2000/01/17 | 442 | 447 | 433 | 433 | 5,000 |
2000/01/13 | 410 | 422 | 410 | 422 | 13,000 |
2000/01/12 | 450 | 450 | 422 | 422 | 4,000 |
2000/01/11 | 454 | 454 | 450 | 450 | 4,000 |
2000/01/07 | 454 | 455 | 450 | 454 | 8,000 |
2000/01/06 | 469 | 469 | 454 | 454 | 7,000 |
2000/01/05 | 455 | 455 | 455 | 455 | 4,000 |
2000/01/04 | 459 | 459 | 459 | 459 | 3,000 |