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 |
---|---|---|---|---|---|
2002/12/30 | 350 | 350 | 330 | 330 | 16,000 |
2002/12/27 | 310 | 310 | 307 | 307 | 2,000 |
2002/12/26 | 317 | 317 | 306 | 306 | 4,000 |
2002/12/25 | 315 | 315 | 305 | 305 | 23,000 |
2002/12/24 | 300 | 310 | 300 | 310 | 56,000 |
2002/12/20 | 330 | 330 | 320 | 320 | 9,000 |
2002/12/19 | 325 | 325 | 310 | 310 | 7,000 |
2002/12/18 | 329 | 329 | 329 | 329 | 1,000 |
2002/12/16 | 330 | 330 | 329 | 329 | 10,000 |
2002/12/13 | 327 | 332 | 317 | 332 | 7,000 |
2002/12/12 | 331 | 331 | 331 | 331 | 2,000 |
2002/12/11 | 345 | 345 | 325 | 325 | 12,000 |
2002/12/10 | 349 | 350 | 344 | 350 | 47,000 |
2002/12/09 | 349 | 349 | 338 | 340 | 40,000 |
2002/12/06 | 335 | 335 | 330 | 330 | 28,000 |
2002/12/05 | 320 | 320 | 320 | 320 | 3,000 |
2002/12/04 | 325 | 325 | 325 | 325 | 4,000 |
2002/12/03 | 328 | 328 | 328 | 328 | 4,000 |
2002/12/02 | 335 | 335 | 318 | 318 | 4,000 |
2002/11/29 | 316 | 317 | 316 | 316 | 11,000 |
2002/11/27 | 340 | 340 | 340 | 340 | 9,000 |
2002/11/26 | 340 | 340 | 340 | 340 | 6,000 |
2002/11/25 | 344 | 344 | 339 | 340 | 7,000 |
2002/11/22 | 334 | 334 | 329 | 334 | 14,000 |
2002/11/21 | 315 | 315 | 310 | 310 | 5,000 |
2002/11/20 | 334 | 334 | 300 | 300 | 32,000 |
2002/11/19 | 348 | 348 | 336 | 339 | 11,000 |
2002/11/18 | 350 | 350 | 350 | 350 | 1,000 |
2002/11/15 | 348 | 348 | 340 | 345 | 9,000 |
2002/11/13 | 330 | 330 | 330 | 330 | 9,000 |
2002/11/12 | 349 | 349 | 348 | 348 | 2,000 |
2002/11/11 | 355 | 355 | 355 | 355 | 16,000 |
2002/11/08 | 355 | 355 | 349 | 349 | 10,000 |
2002/11/07 | 331 | 340 | 331 | 340 | 3,000 |
2002/11/06 | 340 | 340 | 330 | 330 | 7,000 |
2002/11/05 | 345 | 345 | 340 | 340 | 11,000 |
2002/11/01 | 340 | 340 | 335 | 335 | 6,000 |
2002/10/31 | 325 | 339 | 325 | 339 | 37,000 |
2002/10/29 | 316 | 345 | 315 | 345 | 7,000 |
2002/10/28 | 331 | 331 | 331 | 331 | 2,000 |
2002/10/25 | 326 | 355 | 321 | 355 | 126,000 |
2002/10/24 | 321 | 327 | 321 | 321 | 12,000 |
2002/10/23 | 311 | 311 | 311 | 311 | 3,000 |
2002/10/22 | 310 | 310 | 305 | 306 | 4,000 |
2002/10/21 | 301 | 301 | 301 | 301 | 7,000 |
2002/10/18 | 302 | 302 | 301 | 301 | 8,000 |
2002/10/17 | 300 | 300 | 300 | 300 | 2,000 |
2002/10/16 | 302 | 302 | 302 | 302 | 4,000 |
2002/10/15 | 310 | 310 | 306 | 306 | 4,000 |
2002/10/10 | 302 | 302 | 302 | 302 | 2,000 |
2002/10/09 | 310 | 310 | 298 | 300 | 17,000 |
2002/10/08 | 310 | 310 | 310 | 310 | 5,000 |
2002/10/07 | 310 | 310 | 310 | 310 | 5,000 |
2002/10/03 | 324 | 324 | 319 | 319 | 4,000 |
2002/10/02 | 329 | 329 | 329 | 329 | 4,000 |
2002/10/01 | 326 | 326 | 312 | 312 | 5,000 |
2002/09/27 | 313 | 315 | 313 | 315 | 2,000 |
2002/09/25 | 330 | 330 | 313 | 313 | 15,000 |
2002/09/24 | 312 | 312 | 312 | 312 | 6,000 |
2002/09/20 | 327 | 327 | 312 | 312 | 5,000 |
2002/09/19 | 313 | 313 | 313 | 313 | 1,000 |
2002/09/18 | 311 | 311 | 311 | 311 | 3,000 |
2002/09/17 | 305 | 307 | 305 | 306 | 6,000 |
2002/09/13 | 335 | 335 | 305 | 305 | 15,000 |
2002/09/12 | 320 | 359 | 320 | 340 | 32,000 |
2002/09/09 | 320 | 320 | 320 | 320 | 5,000 |
2002/09/05 | 325 | 325 | 325 | 325 | 3,000 |
2002/09/04 | 330 | 330 | 329 | 329 | 5,000 |
2002/09/03 | 328 | 328 | 328 | 328 | 4,000 |
2002/09/02 | 330 | 330 | 330 | 330 | 5,000 |
2002/08/30 | 320 | 320 | 320 | 320 | 6,000 |
2002/08/29 | 322 | 322 | 322 | 322 | 1,000 |
2002/08/27 | 321 | 321 | 321 | 321 | 1,000 |
2002/08/26 | 320 | 320 | 320 | 320 | 2,000 |
2002/08/23 | 330 | 330 | 330 | 330 | 4,000 |
2002/08/22 | 330 | 330 | 325 | 330 | 11,000 |
2002/08/21 | 339 | 339 | 339 | 339 | 2,000 |
2002/08/20 | 340 | 340 | 322 | 326 | 10,000 |
2002/08/19 | 340 | 340 | 340 | 340 | 2,000 |
2002/08/16 | 345 | 345 | 345 | 345 | 1,000 |
2002/08/15 | 346 | 346 | 346 | 346 | 1,000 |
2002/08/13 | 332 | 332 | 331 | 331 | 3,000 |
2002/08/12 | 334 | 334 | 330 | 330 | 7,000 |
2002/08/09 | 333 | 333 | 333 | 333 | 2,000 |
2002/08/08 | 330 | 331 | 330 | 331 | 3,000 |
2002/08/07 | 340 | 340 | 340 | 340 | 3,000 |
2002/08/06 | 339 | 339 | 335 | 338 | 14,000 |
2002/08/05 | 345 | 345 | 340 | 340 | 7,000 |
2002/08/02 | 354 | 354 | 340 | 340 | 20,000 |
2002/08/01 | 360 | 360 | 344 | 344 | 8,000 |
2002/07/31 | 344 | 349 | 343 | 348 | 8,000 |
2002/07/30 | 342 | 342 | 342 | 342 | 1,000 |
2002/07/29 | 342 | 342 | 340 | 340 | 5,000 |
2002/07/26 | 345 | 345 | 341 | 341 | 7,000 |
2002/07/25 | 360 | 360 | 348 | 348 | 10,000 |
2002/07/24 | 361 | 361 | 360 | 360 | 7,000 |
2002/07/23 | 360 | 360 | 360 | 360 | 3,000 |
2002/07/22 | 366 | 366 | 351 | 351 | 2,000 |
2002/07/19 | 356 | 356 | 356 | 356 | 1,000 |
2002/07/18 | 347 | 356 | 347 | 355 | 6,000 |
2002/07/17 | 351 | 356 | 351 | 356 | 8,000 |
2002/07/15 | 365 | 365 | 365 | 365 | 2,000 |
2002/07/09 | 354 | 354 | 354 | 354 | 1,000 |
2002/07/03 | 375 | 375 | 370 | 375 | 26,000 |
2002/07/02 | 375 | 375 | 374 | 374 | 13,000 |
2002/07/01 | 375 | 375 | 360 | 360 | 13,000 |
2002/06/28 | 350 | 350 | 350 | 350 | 1,000 |
2002/06/27 | 347 | 347 | 347 | 347 | 1,000 |
2002/06/26 | 345 | 345 | 345 | 345 | 3,000 |
2002/06/25 | 353 | 359 | 353 | 359 | 5,000 |
2002/06/24 | 353 | 353 | 350 | 352 | 7,000 |
2002/06/21 | 355 | 355 | 343 | 345 | 7,000 |
2002/06/20 | 359 | 359 | 341 | 346 | 7,000 |
2002/06/14 | 370 | 370 | 370 | 370 | 1,000 |
2002/06/12 | 360 | 360 | 360 | 360 | 2,000 |
2002/06/07 | 355 | 356 | 355 | 356 | 3,000 |
2002/06/05 | 370 | 370 | 370 | 370 | 3,000 |
2002/06/04 | 378 | 378 | 370 | 370 | 5,000 |
2002/06/03 | 376 | 376 | 376 | 376 | 3,000 |
2002/05/31 | 378 | 378 | 362 | 366 | 4,000 |
2002/05/30 | 374 | 374 | 374 | 374 | 1,000 |
2002/05/29 | 379 | 379 | 379 | 379 | 1,000 |
2002/05/28 | 367 | 380 | 366 | 379 | 34,000 |
2002/05/27 | 365 | 365 | 365 | 365 | 2,000 |
2002/05/24 | 380 | 380 | 365 | 379 | 13,000 |
2002/05/23 | 379 | 381 | 364 | 381 | 16,000 |
2002/05/22 | 380 | 380 | 370 | 370 | 8,000 |
2002/05/21 | 370 | 380 | 370 | 380 | 40,000 |
2002/05/20 | 362 | 362 | 360 | 360 | 2,000 |
2002/05/17 | 361 | 362 | 361 | 362 | 7,000 |
2002/05/16 | 376 | 386 | 370 | 381 | 40,000 |
2002/05/15 | 376 | 376 | 365 | 365 | 11,000 |
2002/05/14 | 340 | 348 | 340 | 348 | 11,000 |
2002/05/13 | 340 | 345 | 340 | 340 | 9,000 |
2002/05/10 | 341 | 350 | 341 | 350 | 4,000 |
2002/05/09 | 365 | 365 | 365 | 365 | 1,000 |
2002/05/08 | 361 | 368 | 361 | 368 | 14,000 |
2002/05/07 | 360 | 365 | 355 | 360 | 27,000 |
2002/05/02 | 328 | 360 | 328 | 360 | 49,000 |
2002/05/01 | 333 | 335 | 324 | 324 | 18,000 |
2002/04/30 | 323 | 323 | 321 | 321 | 5,000 |
2002/04/26 | 321 | 321 | 321 | 321 | 5,000 |
2002/04/25 | 335 | 335 | 335 | 335 | 9,000 |
2002/04/24 | 323 | 325 | 320 | 320 | 6,000 |
2002/04/23 | 321 | 322 | 321 | 322 | 4,000 |
2002/04/22 | 324 | 324 | 320 | 321 | 8,000 |
2002/04/19 | 325 | 325 | 325 | 325 | 3,000 |
2002/04/18 | 322 | 322 | 322 | 322 | 2,000 |
2002/04/17 | 329 | 329 | 328 | 329 | 7,000 |
2002/04/16 | 327 | 329 | 327 | 328 | 7,000 |
2002/04/15 | 326 | 335 | 322 | 329 | 16,000 |
2002/04/12 | 315 | 315 | 315 | 315 | 17,000 |
2002/04/10 | 320 | 320 | 320 | 320 | 1,000 |
2002/04/09 | 316 | 319 | 315 | 315 | 3,000 |
2002/04/08 | 315 | 315 | 315 | 315 | 3,000 |
2002/04/05 | 310 | 315 | 310 | 315 | 5,000 |
2002/04/04 | 320 | 320 | 320 | 320 | 2,000 |
2002/04/03 | 326 | 326 | 326 | 326 | 4,000 |
2002/04/02 | 327 | 327 | 311 | 311 | 6,000 |
2002/04/01 | 320 | 320 | 320 | 320 | 3,000 |
2002/03/29 | 315 | 316 | 315 | 316 | 2,000 |
2002/03/28 | 315 | 315 | 315 | 315 | 3,000 |
2002/03/27 | 306 | 330 | 306 | 330 | 3,000 |
2002/03/26 | 310 | 312 | 310 | 310 | 7,000 |
2002/03/25 | 320 | 320 | 315 | 318 | 11,000 |
2002/03/22 | 320 | 320 | 315 | 315 | 16,000 |
2002/03/20 | 330 | 330 | 325 | 325 | 9,000 |
2002/03/19 | 330 | 330 | 325 | 325 | 7,000 |
2002/03/18 | 325 | 330 | 325 | 325 | 8,000 |
2002/03/15 | 335 | 335 | 330 | 330 | 12,000 |
2002/03/13 | 330 | 335 | 330 | 335 | 13,000 |
2002/03/12 | 330 | 338 | 330 | 330 | 19,000 |
2002/03/11 | 320 | 330 | 320 | 330 | 17,000 |
2002/03/08 | 320 | 320 | 320 | 320 | 1,000 |
2002/03/07 | 329 | 330 | 320 | 320 | 3,000 |
2002/03/06 | 312 | 323 | 312 | 323 | 12,000 |
2002/03/05 | 300 | 315 | 300 | 315 | 47,000 |
2002/03/04 | 335 | 335 | 330 | 330 | 10,000 |
2002/03/01 | 330 | 330 | 330 | 330 | 3,000 |
2002/02/28 | 330 | 330 | 325 | 327 | 6,000 |
2002/02/27 | 331 | 331 | 330 | 330 | 7,000 |
2002/02/26 | 331 | 331 | 331 | 331 | 3,000 |
2002/02/25 | 337 | 337 | 331 | 331 | 6,000 |
2002/02/22 | 338 | 338 | 333 | 333 | 5,000 |
2002/02/21 | 334 | 334 | 334 | 334 | 2,000 |
2002/02/20 | 336 | 336 | 325 | 330 | 4,000 |
2002/02/19 | 331 | 331 | 331 | 331 | 10,000 |
2002/02/18 | 331 | 335 | 331 | 335 | 7,000 |
2002/02/15 | 335 | 336 | 331 | 331 | 4,000 |
2002/02/14 | 335 | 335 | 335 | 335 | 4,000 |
2002/02/13 | 330 | 335 | 330 | 335 | 2,000 |
2002/02/08 | 339 | 339 | 315 | 325 | 22,000 |
2002/02/07 | 338 | 338 | 338 | 338 | 24,000 |
2002/02/06 | 340 | 340 | 340 | 340 | 2,000 |
2002/02/05 | 347 | 347 | 340 | 340 | 7,000 |
2002/02/04 | 349 | 349 | 349 | 349 | 4,000 |
2002/02/01 | 350 | 350 | 335 | 335 | 5,000 |
2002/01/31 | 350 | 350 | 346 | 346 | 3,000 |
2002/01/30 | 326 | 350 | 326 | 350 | 15,000 |
2002/01/28 | 321 | 321 | 321 | 321 | 2,000 |
2002/01/25 | 345 | 345 | 345 | 345 | 4,000 |
2002/01/24 | 319 | 320 | 319 | 320 | 5,000 |
2002/01/23 | 334 | 334 | 321 | 321 | 4,000 |
2002/01/22 | 335 | 335 | 321 | 335 | 5,000 |
2002/01/21 | 319 | 322 | 315 | 315 | 6,000 |
2002/01/18 | 316 | 316 | 316 | 316 | 2,000 |
2002/01/17 | 315 | 320 | 315 | 315 | 6,000 |
2002/01/16 | 329 | 329 | 313 | 313 | 6,000 |
2002/01/15 | 335 | 335 | 335 | 335 | 3,000 |
2002/01/11 | 336 | 336 | 336 | 336 | 1,000 |
2002/01/10 | 334 | 334 | 334 | 334 | 4,000 |
2002/01/09 | 349 | 349 | 345 | 345 | 3,000 |
2002/01/08 | 350 | 350 | 347 | 350 | 7,000 |
2002/01/07 | 334 | 334 | 334 | 334 | 7,000 |
2002/01/04 | 327 | 327 | 327 | 327 | 3,000 |