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 |
---|---|---|---|---|---|
2004/12/30 | 715 | 720 | 710 | 710 | 18,000 |
2004/12/29 | 700 | 717 | 700 | 705 | 66,000 |
2004/12/28 | 686 | 697 | 686 | 697 | 34,000 |
2004/12/27 | 692 | 695 | 691 | 691 | 15,000 |
2004/12/24 | 700 | 700 | 685 | 685 | 106,000 |
2004/12/22 | 662 | 700 | 660 | 700 | 149,000 |
2004/12/21 | 663 | 663 | 658 | 661 | 48,000 |
2004/12/20 | 659 | 661 | 659 | 660 | 23,000 |
2004/12/17 | 670 | 682 | 660 | 661 | 25,000 |
2004/12/16 | 669 | 670 | 653 | 670 | 19,000 |
2004/12/15 | 655 | 665 | 655 | 660 | 19,000 |
2004/12/14 | 651 | 660 | 630 | 655 | 57,000 |
2004/12/13 | 663 | 663 | 653 | 661 | 22,000 |
2004/12/10 | 664 | 665 | 662 | 662 | 9,000 |
2004/12/09 | 667 | 667 | 662 | 664 | 14,000 |
2004/12/08 | 671 | 671 | 663 | 667 | 19,000 |
2004/12/07 | 675 | 675 | 662 | 662 | 15,000 |
2004/12/06 | 673 | 674 | 667 | 672 | 16,000 |
2004/12/03 | 677 | 677 | 666 | 674 | 15,000 |
2004/12/02 | 675 | 675 | 666 | 670 | 7,000 |
2004/12/01 | 663 | 665 | 663 | 665 | 13,000 |
2004/11/30 | 669 | 670 | 666 | 670 | 11,000 |
2004/11/29 | 670 | 670 | 669 | 669 | 8,000 |
2004/11/26 | 671 | 671 | 667 | 668 | 17,000 |
2004/11/25 | 679 | 680 | 678 | 680 | 10,000 |
2004/11/24 | 674 | 675 | 669 | 671 | 10,000 |
2004/11/22 | 674 | 675 | 670 | 670 | 23,000 |
2004/11/19 | 672 | 674 | 672 | 673 | 6,000 |
2004/11/18 | 680 | 680 | 680 | 680 | 6,000 |
2004/11/17 | 680 | 680 | 680 | 680 | 8,000 |
2004/11/16 | 690 | 690 | 680 | 690 | 12,000 |
2004/11/15 | 681 | 689 | 680 | 689 | 15,000 |
2004/11/12 | 680 | 682 | 675 | 682 | 19,000 |
2004/11/11 | 684 | 684 | 680 | 680 | 22,000 |
2004/11/10 | 682 | 682 | 679 | 680 | 11,000 |
2004/11/09 | 680 | 685 | 680 | 682 | 16,000 |
2004/11/08 | 671 | 680 | 670 | 680 | 27,000 |
2004/11/05 | 674 | 675 | 669 | 672 | 15,000 |
2004/11/04 | 687 | 687 | 675 | 675 | 22,000 |
2004/11/02 | 685 | 685 | 673 | 673 | 40,000 |
2004/11/01 | 680 | 680 | 664 | 665 | 30,000 |
2004/10/29 | 640 | 651 | 640 | 651 | 33,000 |
2004/10/28 | 650 | 651 | 642 | 650 | 20,000 |
2004/10/27 | 652 | 652 | 645 | 645 | 18,000 |
2004/10/26 | 646 | 655 | 646 | 650 | 11,000 |
2004/10/25 | 659 | 660 | 650 | 655 | 22,000 |
2004/10/22 | 682 | 682 | 672 | 672 | 15,000 |
2004/10/21 | 682 | 682 | 672 | 672 | 3,000 |
2004/10/20 | 678 | 678 | 670 | 672 | 9,000 |
2004/10/19 | 672 | 685 | 660 | 685 | 16,000 |
2004/10/18 | 685 | 685 | 672 | 672 | 10,000 |
2004/10/15 | 684 | 684 | 672 | 673 | 10,000 |
2004/10/14 | 675 | 676 | 675 | 676 | 8,000 |
2004/10/13 | 676 | 685 | 674 | 675 | 38,000 |
2004/10/12 | 696 | 697 | 685 | 686 | 40,000 |
2004/10/08 | 700 | 700 | 689 | 696 | 30,000 |
2004/10/07 | 693 | 723 | 693 | 720 | 57,000 |
2004/10/06 | 695 | 695 | 685 | 692 | 10,000 |
2004/10/05 | 705 | 709 | 685 | 685 | 16,000 |
2004/10/04 | 718 | 718 | 677 | 700 | 37,000 |
2004/10/01 | 695 | 716 | 690 | 710 | 55,000 |
2004/09/30 | 665 | 683 | 665 | 675 | 24,000 |
2004/09/29 | 672 | 679 | 670 | 670 | 17,000 |
2004/09/28 | 680 | 680 | 666 | 675 | 13,000 |
2004/09/27 | 669 | 670 | 664 | 670 | 13,000 |
2004/09/24 | 663 | 670 | 663 | 664 | 17,000 |
2004/09/22 | 670 | 672 | 663 | 663 | 12,000 |
2004/09/21 | 672 | 672 | 655 | 665 | 13,000 |
2004/09/17 | 670 | 672 | 662 | 662 | 16,000 |
2004/09/16 | 682 | 686 | 672 | 672 | 15,000 |
2004/09/15 | 680 | 690 | 680 | 690 | 14,000 |
2004/09/14 | 684 | 688 | 684 | 688 | 7,000 |
2004/09/13 | 682 | 690 | 682 | 684 | 7,000 |
2004/09/10 | 704 | 704 | 682 | 682 | 42,000 |
2004/09/09 | 663 | 725 | 663 | 712 | 175,000 |
2004/09/08 | 676 | 680 | 670 | 679 | 22,000 |
2004/09/07 | 677 | 685 | 665 | 668 | 19,000 |
2004/09/06 | 680 | 680 | 669 | 679 | 10,000 |
2004/09/03 | 680 | 680 | 679 | 679 | 16,000 |
2004/09/02 | 693 | 693 | 688 | 688 | 12,000 |
2004/09/01 | 672 | 690 | 672 | 681 | 12,000 |
2004/08/31 | 660 | 663 | 660 | 663 | 25,000 |
2004/08/30 | 659 | 661 | 658 | 661 | 6,000 |
2004/08/27 | 654 | 658 | 654 | 658 | 13,000 |
2004/08/26 | 655 | 658 | 653 | 658 | 26,000 |
2004/08/25 | 660 | 665 | 658 | 658 | 11,000 |
2004/08/24 | 657 | 659 | 652 | 655 | 40,000 |
2004/08/23 | 659 | 659 | 651 | 653 | 13,000 |
2004/08/20 | 657 | 660 | 656 | 658 | 12,000 |
2004/08/19 | 652 | 659 | 652 | 656 | 7,000 |
2004/08/18 | 640 | 652 | 640 | 652 | 15,000 |
2004/08/17 | 639 | 650 | 638 | 640 | 11,000 |
2004/08/16 | 633 | 636 | 631 | 636 | 12,000 |
2004/08/13 | 640 | 643 | 635 | 643 | 16,000 |
2004/08/12 | 642 | 642 | 633 | 640 | 16,000 |
2004/08/11 | 642 | 645 | 642 | 642 | 13,000 |
2004/08/10 | 638 | 640 | 638 | 640 | 9,000 |
2004/08/09 | 650 | 650 | 645 | 650 | 23,000 |
2004/08/06 | 645 | 650 | 645 | 650 | 5,000 |
2004/08/05 | 644 | 650 | 643 | 646 | 32,000 |
2004/08/04 | 653 | 654 | 636 | 646 | 35,000 |
2004/08/03 | 657 | 657 | 651 | 654 | 27,000 |
2004/08/02 | 653 | 654 | 650 | 654 | 14,000 |
2004/07/30 | 650 | 659 | 650 | 651 | 8,000 |
2004/07/29 | 639 | 650 | 639 | 650 | 11,000 |
2004/07/28 | 640 | 654 | 640 | 649 | 41,000 |
2004/07/27 | 630 | 640 | 622 | 635 | 58,000 |
2004/07/26 | 640 | 645 | 625 | 630 | 39,000 |
2004/07/23 | 671 | 671 | 657 | 660 | 49,000 |
2004/07/22 | 669 | 669 | 664 | 666 | 70,000 |
2004/07/21 | 662 | 674 | 657 | 663 | 206,000 |
2004/07/20 | 729 | 730 | 720 | 722 | 105,000 |
2004/07/16 | 719 | 730 | 703 | 730 | 96,000 |
2004/07/15 | 731 | 731 | 719 | 720 | 54,000 |
2004/07/14 | 742 | 743 | 735 | 735 | 37,000 |
2004/07/13 | 735 | 742 | 735 | 741 | 36,000 |
2004/07/12 | 755 | 761 | 741 | 742 | 87,000 |
2004/07/09 | 734 | 760 | 733 | 754 | 129,000 |
2004/07/08 | 737 | 744 | 730 | 736 | 310,000 |
2004/07/07 | 741 | 750 | 732 | 738 | 30,000 |
2004/07/06 | 773 | 773 | 740 | 741 | 50,000 |
2004/07/05 | 792 | 792 | 773 | 773 | 63,000 |
2004/07/02 | 785 | 794 | 781 | 782 | 74,000 |
2004/07/01 | 810 | 811 | 795 | 795 | 68,000 |
2004/06/30 | 776 | 815 | 775 | 815 | 123,000 |
2004/06/29 | 756 | 777 | 756 | 775 | 89,000 |
2004/06/28 | 747 | 760 | 743 | 760 | 118,000 |
2004/06/25 | 740 | 750 | 720 | 747 | 228,000 |
2004/06/24 | 677 | 745 | 662 | 730 | 174,000 |
2004/06/23 | 669 | 680 | 665 | 675 | 40,000 |
2004/06/22 | 660 | 660 | 655 | 655 | 12,000 |
2004/06/21 | 661 | 664 | 650 | 655 | 20,000 |
2004/06/18 | 658 | 664 | 650 | 660 | 26,000 |
2004/06/17 | 645 | 656 | 645 | 656 | 12,000 |
2004/06/16 | 645 | 646 | 645 | 646 | 5,000 |
2004/06/15 | 642 | 643 | 640 | 643 | 6,000 |
2004/06/14 | 640 | 640 | 638 | 640 | 4,000 |
2004/06/11 | 648 | 648 | 643 | 643 | 4,000 |
2004/06/10 | 649 | 650 | 645 | 650 | 31,000 |
2004/06/09 | 644 | 657 | 640 | 657 | 22,000 |
2004/06/08 | 635 | 640 | 630 | 640 | 26,000 |
2004/06/07 | 638 | 638 | 628 | 638 | 16,000 |
2004/06/04 | 638 | 638 | 630 | 630 | 5,000 |
2004/06/03 | 632 | 638 | 632 | 638 | 17,000 |
2004/06/02 | 620 | 625 | 620 | 621 | 16,000 |
2004/06/01 | 622 | 622 | 610 | 620 | 16,000 |
2004/05/31 | 625 | 625 | 602 | 613 | 13,000 |
2004/05/28 | 630 | 630 | 626 | 627 | 5,000 |
2004/05/27 | 634 | 634 | 627 | 627 | 10,000 |
2004/05/26 | 633 | 634 | 633 | 634 | 3,000 |
2004/05/25 | 635 | 635 | 633 | 633 | 7,000 |
2004/05/24 | 650 | 650 | 638 | 638 | 17,000 |
2004/05/21 | 634 | 641 | 634 | 641 | 6,000 |
2004/05/20 | 635 | 645 | 634 | 634 | 8,000 |
2004/05/19 | 633 | 634 | 633 | 634 | 4,000 |
2004/05/18 | 600 | 641 | 593 | 631 | 27,000 |
2004/05/17 | 650 | 650 | 615 | 615 | 22,000 |
2004/05/14 | 654 | 654 | 621 | 622 | 17,000 |
2004/05/13 | 646 | 646 | 620 | 644 | 22,000 |
2004/05/12 | 640 | 645 | 635 | 635 | 10,000 |
2004/05/11 | 643 | 658 | 630 | 645 | 33,000 |
2004/05/10 | 675 | 675 | 660 | 660 | 25,000 |
2004/05/07 | 682 | 682 | 671 | 677 | 25,000 |
2004/05/06 | 674 | 680 | 666 | 680 | 21,000 |
2004/04/30 | 671 | 671 | 661 | 666 | 17,000 |
2004/04/28 | 670 | 679 | 668 | 679 | 40,000 |
2004/04/27 | 665 | 669 | 664 | 668 | 13,000 |
2004/04/26 | 661 | 668 | 661 | 668 | 25,000 |
2004/04/23 | 670 | 670 | 661 | 663 | 14,000 |
2004/04/22 | 677 | 677 | 660 | 673 | 29,000 |
2004/04/21 | 679 | 679 | 652 | 670 | 28,000 |
2004/04/20 | 673 | 675 | 666 | 670 | 22,000 |
2004/04/19 | 674 | 680 | 670 | 680 | 28,000 |
2004/04/16 | 678 | 679 | 663 | 665 | 14,000 |
2004/04/15 | 689 | 690 | 662 | 662 | 31,000 |
2004/04/14 | 678 | 689 | 670 | 689 | 49,000 |
2004/04/13 | 665 | 680 | 655 | 680 | 72,000 |
2004/04/12 | 614 | 665 | 610 | 645 | 36,000 |
2004/04/09 | 593 | 595 | 560 | 564 | 44,000 |
2004/04/08 | 629 | 629 | 581 | 581 | 55,000 |
2004/04/07 | 630 | 630 | 622 | 630 | 12,000 |
2004/04/06 | 630 | 647 | 615 | 630 | 71,000 |
2004/04/05 | 616 | 643 | 616 | 630 | 31,000 |
2004/04/02 | 599 | 610 | 596 | 610 | 26,000 |
2004/04/01 | 590 | 590 | 580 | 589 | 12,000 |
2004/03/31 | 570 | 590 | 563 | 589 | 12,000 |
2004/03/30 | 580 | 580 | 564 | 580 | 29,000 |
2004/03/29 | 541 | 591 | 540 | 589 | 30,000 |
2004/03/26 | 530 | 565 | 525 | 550 | 36,000 |
2004/03/25 | 525 | 525 | 515 | 515 | 20,000 |
2004/03/24 | 520 | 525 | 520 | 520 | 39,000 |
2004/03/23 | 515 | 519 | 502 | 515 | 24,000 |
2004/03/22 | 490 | 510 | 479 | 510 | 26,000 |
2004/03/19 | 501 | 501 | 492 | 492 | 11,000 |
2004/03/18 | 488 | 502 | 488 | 501 | 28,000 |
2004/03/17 | 480 | 485 | 477 | 485 | 49,000 |
2004/03/16 | 475 | 475 | 473 | 475 | 17,000 |
2004/03/15 | 470 | 479 | 470 | 479 | 9,000 |
2004/03/12 | 455 | 461 | 455 | 460 | 4,000 |
2004/03/11 | 460 | 460 | 460 | 460 | 3,000 |
2004/03/10 | 465 | 465 | 465 | 465 | 10,000 |
2004/03/09 | 466 | 466 | 465 | 465 | 3,000 |
2004/03/08 | 455 | 470 | 455 | 465 | 34,000 |
2004/03/05 | 455 | 459 | 455 | 458 | 7,000 |
2004/03/04 | 454 | 460 | 454 | 460 | 4,000 |
2004/03/03 | 469 | 469 | 455 | 463 | 15,000 |
2004/03/02 | 475 | 480 | 469 | 475 | 29,000 |
2004/03/01 | 460 | 470 | 460 | 465 | 14,000 |
2004/02/27 | 445 | 450 | 440 | 450 | 20,000 |
2004/02/26 | 442 | 444 | 442 | 444 | 9,000 |
2004/02/25 | 444 | 444 | 443 | 443 | 7,000 |
2004/02/24 | 438 | 441 | 436 | 441 | 13,000 |
2004/02/23 | 435 | 435 | 428 | 428 | 11,000 |
2004/02/20 | 439 | 439 | 425 | 430 | 17,000 |
2004/02/19 | 435 | 435 | 421 | 431 | 9,000 |
2004/02/18 | 433 | 435 | 431 | 435 | 14,000 |
2004/02/17 | 445 | 445 | 425 | 426 | 36,000 |
2004/02/16 | 448 | 448 | 445 | 445 | 9,000 |
2004/02/13 | 445 | 450 | 445 | 448 | 14,000 |
2004/02/12 | 436 | 440 | 436 | 440 | 10,000 |
2004/02/10 | 427 | 432 | 427 | 432 | 6,000 |
2004/02/09 | 427 | 427 | 421 | 427 | 15,000 |
2004/02/06 | 425 | 425 | 425 | 425 | 11,000 |
2004/02/05 | 420 | 425 | 420 | 425 | 7,000 |
2004/02/04 | 435 | 435 | 421 | 421 | 17,000 |
2004/02/03 | 433 | 436 | 426 | 436 | 13,000 |
2004/02/02 | 438 | 438 | 428 | 432 | 8,000 |
2004/01/30 | 432 | 435 | 432 | 433 | 9,000 |
2004/01/29 | 435 | 435 | 428 | 430 | 28,000 |
2004/01/28 | 425 | 430 | 424 | 430 | 19,000 |
2004/01/27 | 423 | 424 | 423 | 423 | 19,000 |
2004/01/26 | 417 | 422 | 414 | 422 | 9,000 |
2004/01/23 | 417 | 419 | 412 | 412 | 38,000 |
2004/01/22 | 413 | 420 | 412 | 412 | 70,000 |
2004/01/21 | 426 | 437 | 408 | 411 | 320,000 |
2004/01/20 | 470 | 473 | 455 | 456 | 153,000 |
2004/01/19 | 470 | 484 | 460 | 478 | 153,000 |
2004/01/16 | 469 | 473 | 460 | 470 | 58,000 |
2004/01/15 | 440 | 475 | 440 | 470 | 85,000 |
2004/01/14 | 442 | 445 | 440 | 440 | 33,000 |
2004/01/13 | 450 | 450 | 440 | 445 | 22,000 |
2004/01/09 | 455 | 455 | 446 | 450 | 29,000 |
2004/01/08 | 446 | 455 | 442 | 450 | 111,000 |
2004/01/07 | 421 | 440 | 421 | 440 | 63,000 |
2004/01/06 | 414 | 416 | 414 | 416 | 19,000 |
2004/01/05 | 411 | 411 | 410 | 410 | 11,000 |