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 |
|---|---|---|---|---|---|
| 2003/12/30 | 406 | 406 | 406 | 406 | 2,000 |
| 2003/12/29 | 406 | 406 | 400 | 400 | 3,000 |
| 2003/12/26 | 400 | 401 | 400 | 401 | 3,000 |
| 2003/12/25 | 400 | 400 | 400 | 400 | 18,000 |
| 2003/12/24 | 411 | 411 | 400 | 400 | 17,000 |
| 2003/12/22 | 411 | 411 | 406 | 406 | 9,000 |
| 2003/12/19 | 401 | 406 | 401 | 406 | 3,000 |
| 2003/12/18 | 400 | 400 | 400 | 400 | 3,000 |
| 2003/12/17 | 402 | 407 | 400 | 407 | 7,000 |
| 2003/12/16 | 404 | 405 | 400 | 400 | 10,000 |
| 2003/12/15 | 412 | 412 | 393 | 393 | 21,000 |
| 2003/12/11 | 412 | 413 | 410 | 412 | 18,000 |
| 2003/12/10 | 415 | 415 | 411 | 415 | 13,000 |
| 2003/12/09 | 416 | 416 | 410 | 414 | 14,000 |
| 2003/12/08 | 415 | 417 | 415 | 417 | 16,000 |
| 2003/12/05 | 417 | 417 | 411 | 411 | 12,000 |
| 2003/12/04 | 412 | 419 | 412 | 419 | 7,000 |
| 2003/12/03 | 417 | 417 | 414 | 414 | 10,000 |
| 2003/12/02 | 410 | 412 | 408 | 412 | 30,000 |
| 2003/12/01 | 416 | 416 | 406 | 414 | 34,000 |
| 2003/11/28 | 425 | 425 | 421 | 421 | 3,000 |
| 2003/11/27 | 430 | 430 | 425 | 425 | 16,000 |
| 2003/11/26 | 425 | 430 | 425 | 428 | 14,000 |
| 2003/11/25 | 426 | 430 | 426 | 430 | 28,000 |
| 2003/11/21 | 418 | 420 | 415 | 415 | 17,000 |
| 2003/11/20 | 419 | 420 | 410 | 419 | 13,000 |
| 2003/11/19 | 415 | 417 | 411 | 411 | 36,000 |
| 2003/11/18 | 414 | 420 | 414 | 420 | 18,000 |
| 2003/11/17 | 421 | 421 | 419 | 419 | 3,000 |
| 2003/11/14 | 421 | 423 | 421 | 422 | 13,000 |
| 2003/11/13 | 418 | 420 | 416 | 416 | 9,000 |
| 2003/11/12 | 423 | 423 | 419 | 419 | 5,000 |
| 2003/11/11 | 425 | 425 | 413 | 413 | 20,000 |
| 2003/11/10 | 436 | 436 | 429 | 429 | 4,000 |
| 2003/11/07 | 432 | 437 | 426 | 430 | 26,000 |
| 2003/11/06 | 440 | 442 | 432 | 432 | 27,000 |
| 2003/11/05 | 429 | 432 | 428 | 432 | 36,000 |
| 2003/11/04 | 412 | 419 | 412 | 419 | 29,000 |
| 2003/10/31 | 420 | 420 | 411 | 411 | 13,000 |
| 2003/10/30 | 408 | 410 | 408 | 410 | 13,000 |
| 2003/10/29 | 409 | 410 | 408 | 408 | 14,000 |
| 2003/10/28 | 406 | 410 | 406 | 410 | 15,000 |
| 2003/10/27 | 405 | 410 | 405 | 410 | 7,000 |
| 2003/10/24 | 408 | 410 | 405 | 405 | 46,000 |
| 2003/10/23 | 425 | 425 | 406 | 406 | 32,000 |
| 2003/10/22 | 425 | 428 | 425 | 428 | 25,000 |
| 2003/10/21 | 417 | 424 | 417 | 420 | 28,000 |
| 2003/10/20 | 419 | 420 | 415 | 415 | 13,000 |
| 2003/10/17 | 419 | 420 | 415 | 416 | 5,000 |
| 2003/10/16 | 416 | 420 | 416 | 420 | 15,000 |
| 2003/10/15 | 421 | 421 | 416 | 416 | 5,000 |
| 2003/10/14 | 419 | 423 | 415 | 420 | 10,000 |
| 2003/10/10 | 404 | 425 | 404 | 423 | 58,000 |
| 2003/10/09 | 401 | 402 | 401 | 402 | 7,000 |
| 2003/10/08 | 400 | 405 | 400 | 400 | 56,000 |
| 2003/10/07 | 394 | 395 | 392 | 392 | 6,000 |
| 2003/10/06 | 401 | 404 | 398 | 399 | 39,000 |
| 2003/10/03 | 399 | 403 | 394 | 401 | 11,000 |
| 2003/10/02 | 390 | 390 | 389 | 389 | 14,000 |
| 2003/10/01 | 390 | 396 | 390 | 396 | 14,000 |
| 2003/09/30 | 384 | 387 | 381 | 387 | 12,000 |
| 2003/09/29 | 382 | 382 | 382 | 382 | 1,000 |
| 2003/09/26 | 383 | 386 | 379 | 381 | 12,000 |
| 2003/09/25 | 389 | 389 | 389 | 389 | 6,000 |
| 2003/09/24 | 397 | 397 | 381 | 385 | 22,000 |
| 2003/09/22 | 399 | 399 | 385 | 394 | 15,000 |
| 2003/09/19 | 400 | 404 | 400 | 400 | 28,000 |
| 2003/09/18 | 393 | 401 | 391 | 401 | 20,000 |
| 2003/09/17 | 411 | 411 | 390 | 390 | 40,000 |
| 2003/09/16 | 380 | 420 | 380 | 415 | 157,000 |
| 2003/09/12 | 380 | 380 | 374 | 374 | 8,000 |
| 2003/09/11 | 375 | 380 | 375 | 380 | 30,000 |
| 2003/09/10 | 380 | 385 | 376 | 377 | 6,000 |
| 2003/09/09 | 377 | 380 | 376 | 376 | 6,000 |
| 2003/09/08 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/09/05 | 384 | 385 | 375 | 380 | 6,000 |
| 2003/09/04 | 381 | 381 | 380 | 380 | 4,000 |
| 2003/09/03 | 384 | 385 | 380 | 380 | 21,000 |
| 2003/09/02 | 383 | 384 | 380 | 380 | 33,000 |
| 2003/09/01 | 378 | 382 | 376 | 382 | 47,000 |
| 2003/08/29 | 364 | 374 | 363 | 374 | 27,000 |
| 2003/08/28 | 368 | 368 | 362 | 366 | 36,000 |
| 2003/08/27 | 372 | 372 | 366 | 368 | 12,000 |
| 2003/08/26 | 370 | 375 | 370 | 372 | 6,000 |
| 2003/08/25 | 375 | 377 | 370 | 370 | 14,000 |
| 2003/08/22 | 379 | 379 | 373 | 375 | 14,000 |
| 2003/08/21 | 377 | 377 | 371 | 373 | 8,000 |
| 2003/08/20 | 370 | 378 | 370 | 378 | 21,000 |
| 2003/08/19 | 366 | 374 | 366 | 369 | 5,000 |
| 2003/08/15 | 371 | 372 | 370 | 370 | 10,000 |
| 2003/08/14 | 363 | 365 | 363 | 365 | 2,000 |
| 2003/08/13 | 366 | 366 | 363 | 363 | 2,000 |
| 2003/08/12 | 368 | 370 | 365 | 365 | 18,000 |
| 2003/08/11 | 369 | 376 | 369 | 376 | 8,000 |
| 2003/08/08 | 367 | 367 | 367 | 367 | 1,000 |
| 2003/08/07 | 370 | 370 | 366 | 366 | 8,000 |
| 2003/08/06 | 371 | 374 | 370 | 370 | 9,000 |
| 2003/08/05 | 380 | 380 | 370 | 370 | 32,000 |
| 2003/08/04 | 374 | 380 | 370 | 376 | 31,000 |
| 2003/08/01 | 366 | 370 | 363 | 365 | 23,000 |
| 2003/07/31 | 360 | 364 | 360 | 364 | 11,000 |
| 2003/07/30 | 363 | 363 | 360 | 360 | 49,000 |
| 2003/07/29 | 365 | 365 | 360 | 361 | 29,000 |
| 2003/07/28 | 361 | 362 | 358 | 358 | 23,000 |
| 2003/07/25 | 368 | 368 | 360 | 360 | 16,000 |
| 2003/07/24 | 372 | 372 | 362 | 369 | 9,000 |
| 2003/07/23 | 361 | 370 | 361 | 370 | 31,000 |
| 2003/07/22 | 350 | 360 | 350 | 360 | 105,000 |
| 2003/07/18 | 367 | 379 | 365 | 375 | 48,000 |
| 2003/07/17 | 381 | 381 | 368 | 368 | 54,000 |
| 2003/07/16 | 374 | 391 | 369 | 382 | 91,000 |
| 2003/07/15 | 376 | 377 | 369 | 369 | 70,000 |
| 2003/07/14 | 362 | 368 | 361 | 367 | 156,000 |
| 2003/07/11 | 373 | 373 | 366 | 368 | 20,000 |
| 2003/07/10 | 370 | 377 | 370 | 373 | 26,000 |
| 2003/07/09 | 373 | 375 | 367 | 367 | 26,000 |
| 2003/07/08 | 372 | 376 | 370 | 375 | 31,000 |
| 2003/07/07 | 375 | 380 | 368 | 370 | 67,000 |
| 2003/07/04 | 353 | 353 | 353 | 353 | 2,000 |
| 2003/07/03 | 370 | 370 | 354 | 354 | 19,000 |
| 2003/07/02 | 359 | 359 | 353 | 353 | 19,000 |
| 2003/07/01 | 355 | 358 | 352 | 352 | 29,000 |
| 2003/06/30 | 350 | 353 | 347 | 350 | 18,000 |
| 2003/06/27 | 343 | 355 | 343 | 351 | 33,000 |
| 2003/06/26 | 338 | 340 | 338 | 340 | 4,000 |
| 2003/06/25 | 343 | 343 | 342 | 343 | 12,000 |
| 2003/06/24 | 343 | 343 | 340 | 341 | 13,000 |
| 2003/06/23 | 335 | 341 | 335 | 340 | 68,000 |
| 2003/06/20 | 338 | 338 | 334 | 336 | 4,000 |
| 2003/06/19 | 339 | 340 | 333 | 336 | 41,000 |
| 2003/06/18 | 339 | 339 | 335 | 335 | 4,000 |
| 2003/06/17 | 334 | 335 | 333 | 333 | 4,000 |
| 2003/06/16 | 344 | 344 | 334 | 334 | 7,000 |
| 2003/06/13 | 340 | 344 | 338 | 344 | 32,000 |
| 2003/06/12 | 332 | 335 | 325 | 335 | 27,000 |
| 2003/06/11 | 332 | 335 | 331 | 331 | 6,000 |
| 2003/06/10 | 331 | 332 | 331 | 332 | 4,000 |
| 2003/06/09 | 334 | 339 | 334 | 334 | 11,000 |
| 2003/06/06 | 343 | 343 | 343 | 343 | 1,000 |
| 2003/06/05 | 340 | 344 | 340 | 343 | 4,000 |
| 2003/06/04 | 337 | 340 | 337 | 340 | 28,000 |
| 2003/06/03 | 336 | 336 | 336 | 336 | 9,000 |
| 2003/06/02 | 328 | 335 | 328 | 335 | 39,000 |
| 2003/05/30 | 328 | 328 | 325 | 325 | 7,000 |
| 2003/05/29 | 323 | 325 | 323 | 324 | 7,000 |
| 2003/05/28 | 325 | 326 | 325 | 326 | 10,000 |
| 2003/05/27 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/05/26 | 337 | 337 | 332 | 332 | 6,000 |
| 2003/05/23 | 337 | 337 | 335 | 335 | 9,000 |
| 2003/05/22 | 340 | 340 | 333 | 333 | 14,000 |
| 2003/05/21 | 345 | 345 | 340 | 340 | 7,000 |
| 2003/05/20 | 344 | 345 | 340 | 340 | 4,000 |
| 2003/05/15 | 350 | 350 | 350 | 350 | 15,000 |
| 2003/05/14 | 349 | 349 | 349 | 349 | 11,000 |
| 2003/05/13 | 339 | 340 | 339 | 340 | 2,000 |
| 2003/05/12 | 333 | 338 | 332 | 338 | 10,000 |
| 2003/05/09 | 325 | 326 | 325 | 326 | 7,000 |
| 2003/05/08 | 325 | 325 | 322 | 325 | 8,000 |
| 2003/05/07 | 326 | 329 | 325 | 325 | 4,000 |
| 2003/05/06 | 327 | 327 | 327 | 327 | 5,000 |
| 2003/05/02 | 338 | 338 | 323 | 326 | 11,000 |
| 2003/05/01 | 335 | 338 | 335 | 338 | 8,000 |
| 2003/04/30 | 336 | 337 | 336 | 336 | 5,000 |
| 2003/04/28 | 334 | 335 | 333 | 335 | 4,000 |
| 2003/04/25 | 343 | 343 | 343 | 343 | 7,000 |
| 2003/04/24 | 342 | 343 | 342 | 342 | 10,000 |
| 2003/04/23 | 342 | 342 | 332 | 339 | 7,000 |
| 2003/04/22 | 341 | 341 | 340 | 340 | 9,000 |
| 2003/04/18 | 334 | 337 | 334 | 337 | 6,000 |
| 2003/04/16 | 335 | 336 | 330 | 336 | 15,000 |
| 2003/04/15 | 335 | 335 | 335 | 335 | 2,000 |
| 2003/04/14 | 325 | 330 | 325 | 330 | 3,000 |
| 2003/04/11 | 327 | 327 | 325 | 325 | 2,000 |
| 2003/04/10 | 325 | 325 | 325 | 325 | 15,000 |
| 2003/04/09 | 325 | 325 | 325 | 325 | 5,000 |
| 2003/04/07 | 321 | 321 | 321 | 321 | 2,000 |
| 2003/04/04 | 333 | 333 | 331 | 331 | 3,000 |
| 2003/04/03 | 338 | 338 | 338 | 338 | 3,000 |
| 2003/04/02 | 339 | 339 | 337 | 337 | 5,000 |
| 2003/04/01 | 339 | 339 | 339 | 339 | 3,000 |
| 2003/03/31 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/03/26 | 331 | 331 | 330 | 330 | 4,000 |
| 2003/03/25 | 342 | 342 | 335 | 335 | 8,000 |
| 2003/03/24 | 332 | 332 | 327 | 327 | 6,000 |
| 2003/03/20 | 320 | 322 | 320 | 322 | 18,000 |
| 2003/03/19 | 345 | 345 | 335 | 340 | 23,000 |
| 2003/03/18 | 320 | 320 | 300 | 320 | 27,000 |
| 2003/03/14 | 325 | 325 | 320 | 320 | 3,000 |
| 2003/03/12 | 320 | 320 | 320 | 320 | 4,000 |
| 2003/03/11 | 319 | 319 | 319 | 319 | 2,000 |
| 2003/03/10 | 322 | 322 | 317 | 319 | 6,000 |
| 2003/03/07 | 333 | 333 | 333 | 333 | 1,000 |
| 2003/03/05 | 332 | 332 | 332 | 332 | 3,000 |
| 2003/03/04 | 333 | 333 | 333 | 333 | 4,000 |
| 2003/03/03 | 324 | 329 | 324 | 329 | 5,000 |
| 2003/02/28 | 332 | 332 | 329 | 329 | 3,000 |
| 2003/02/26 | 321 | 321 | 320 | 320 | 3,000 |
| 2003/02/25 | 347 | 347 | 317 | 317 | 8,000 |
| 2003/02/24 | 337 | 337 | 337 | 337 | 7,000 |
| 2003/02/21 | 335 | 335 | 332 | 332 | 7,000 |
| 2003/02/20 | 327 | 327 | 322 | 327 | 5,000 |
| 2003/02/19 | 322 | 325 | 322 | 325 | 2,000 |
| 2003/02/18 | 321 | 321 | 321 | 321 | 1,000 |
| 2003/02/17 | 317 | 317 | 317 | 317 | 3,000 |
| 2003/02/14 | 317 | 317 | 317 | 317 | 2,000 |
| 2003/02/13 | 314 | 314 | 307 | 312 | 16,000 |
| 2003/02/12 | 321 | 321 | 310 | 312 | 15,000 |
| 2003/02/10 | 326 | 326 | 317 | 321 | 4,000 |
| 2003/02/07 | 344 | 344 | 335 | 335 | 4,000 |
| 2003/02/05 | 344 | 344 | 344 | 344 | 3,000 |
| 2003/02/04 | 339 | 339 | 339 | 339 | 4,000 |
| 2003/02/03 | 325 | 325 | 320 | 325 | 5,000 |
| 2003/01/31 | 325 | 325 | 321 | 321 | 4,000 |
| 2003/01/30 | 338 | 338 | 325 | 330 | 7,000 |
| 2003/01/28 | 350 | 350 | 345 | 350 | 7,000 |
| 2003/01/27 | 349 | 355 | 349 | 355 | 23,000 |
| 2003/01/24 | 349 | 349 | 347 | 349 | 16,000 |
| 2003/01/23 | 342 | 345 | 342 | 345 | 9,000 |
| 2003/01/22 | 341 | 341 | 341 | 341 | 5,000 |
| 2003/01/21 | 336 | 336 | 331 | 331 | 2,000 |
| 2003/01/20 | 328 | 328 | 328 | 328 | 1,000 |
| 2003/01/15 | 343 | 343 | 337 | 337 | 6,000 |
| 2003/01/10 | 338 | 340 | 338 | 338 | 4,000 |
| 2003/01/09 | 338 | 338 | 338 | 338 | 1,000 |
| 2003/01/08 | 338 | 338 | 338 | 338 | 4,000 |
| 2003/01/07 | 344 | 344 | 335 | 335 | 6,000 |
| 2003/01/06 | 344 | 344 | 339 | 340 | 4,000 |