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 |
|---|---|---|---|---|---|
| 2005/12/30 | 802 | 807 | 793 | 793 | 48,000 |
| 2005/12/29 | 801 | 812 | 795 | 801 | 83,000 |
| 2005/12/28 | 801 | 811 | 792 | 811 | 110,000 |
| 2005/12/27 | 818 | 818 | 804 | 813 | 132,000 |
| 2005/12/26 | 815 | 825 | 798 | 819 | 281,000 |
| 2005/12/22 | 800 | 819 | 774 | 776 | 513,000 |
| 2005/12/21 | 739 | 744 | 735 | 740 | 151,000 |
| 2005/12/20 | 727 | 737 | 725 | 737 | 65,000 |
| 2005/12/19 | 723 | 729 | 722 | 724 | 107,000 |
| 2005/12/16 | 724 | 724 | 714 | 720 | 83,000 |
| 2005/12/15 | 710 | 721 | 709 | 714 | 94,000 |
| 2005/12/14 | 700 | 720 | 700 | 711 | 170,000 |
| 2005/12/13 | 717 | 722 | 709 | 719 | 78,000 |
| 2005/12/12 | 704 | 717 | 704 | 707 | 120,000 |
| 2005/12/09 | 691 | 696 | 675 | 684 | 192,000 |
| 2005/12/08 | 708 | 708 | 680 | 691 | 101,000 |
| 2005/12/07 | 694 | 704 | 680 | 698 | 119,000 |
| 2005/12/06 | 703 | 708 | 690 | 694 | 136,000 |
| 2005/12/05 | 710 | 710 | 700 | 702 | 136,000 |
| 2005/12/02 | 699 | 727 | 684 | 710 | 193,000 |
| 2005/12/01 | 684 | 700 | 684 | 700 | 74,000 |
| 2005/11/30 | 697 | 702 | 683 | 683 | 107,000 |
| 2005/11/29 | 675 | 701 | 672 | 687 | 332,000 |
| 2005/11/28 | 666 | 671 | 650 | 670 | 102,000 |
| 2005/11/25 | 669 | 669 | 648 | 661 | 93,000 |
| 2005/11/24 | 652 | 675 | 650 | 673 | 310,000 |
| 2005/11/22 | 654 | 655 | 644 | 645 | 134,000 |
| 2005/11/21 | 629 | 660 | 629 | 653 | 246,000 |
| 2005/11/18 | 618 | 634 | 618 | 633 | 82,000 |
| 2005/11/17 | 610 | 615 | 607 | 615 | 64,000 |
| 2005/11/16 | 589 | 618 | 580 | 614 | 155,000 |
| 2005/11/15 | 620 | 620 | 589 | 589 | 154,000 |
| 2005/11/14 | 623 | 626 | 611 | 617 | 104,000 |
| 2005/11/11 | 633 | 634 | 623 | 624 | 77,000 |
| 2005/11/10 | 640 | 640 | 625 | 635 | 86,000 |
| 2005/11/09 | 651 | 651 | 638 | 640 | 151,000 |
| 2005/11/08 | 650 | 660 | 638 | 647 | 171,000 |
| 2005/11/07 | 640 | 653 | 640 | 650 | 53,000 |
| 2005/11/04 | 656 | 656 | 641 | 642 | 126,000 |
| 2005/11/02 | 671 | 671 | 650 | 657 | 217,000 |
| 2005/11/01 | 675 | 675 | 651 | 651 | 156,000 |
| 2005/10/31 | 644 | 672 | 640 | 667 | 220,000 |
| 2005/10/28 | 600 | 646 | 600 | 646 | 281,000 |
| 2005/10/27 | 609 | 609 | 597 | 606 | 151,000 |
| 2005/10/26 | 578 | 610 | 578 | 608 | 317,000 |
| 2005/10/25 | 570 | 577 | 570 | 576 | 111,000 |
| 2005/10/24 | 582 | 582 | 569 | 572 | 106,000 |
| 2005/10/21 | 578 | 580 | 565 | 572 | 186,000 |
| 2005/10/20 | 596 | 596 | 576 | 577 | 223,000 |
| 2005/10/19 | 587 | 596 | 587 | 596 | 245,000 |
| 2005/10/18 | 584 | 590 | 582 | 587 | 136,000 |
| 2005/10/17 | 584 | 592 | 581 | 581 | 246,000 |
| 2005/10/14 | 581 | 587 | 580 | 584 | 205,000 |
| 2005/10/13 | 565 | 579 | 553 | 578 | 222,000 |
| 2005/10/12 | 559 | 579 | 546 | 564 | 374,000 |
| 2005/10/11 | 517 | 563 | 515 | 558 | 697,000 |
| 2005/10/07 | 513 | 520 | 510 | 516 | 211,000 |
| 2005/10/06 | 504 | 517 | 502 | 510 | 108,000 |
| 2005/10/05 | 518 | 518 | 506 | 507 | 98,000 |
| 2005/10/04 | 518 | 518 | 509 | 518 | 103,000 |
| 2005/10/03 | 511 | 518 | 502 | 513 | 69,000 |
| 2005/09/30 | 523 | 523 | 514 | 514 | 77,000 |
| 2005/09/29 | 532 | 532 | 518 | 522 | 117,000 |
| 2005/09/28 | 539 | 539 | 528 | 532 | 137,000 |
| 2005/09/27 | 541 | 545 | 529 | 533 | 304,000 |
| 2005/09/26 | 520 | 531 | 520 | 531 | 162,000 |
| 2005/09/22 | 526 | 529 | 518 | 522 | 130,000 |
| 2005/09/21 | 537 | 537 | 524 | 526 | 116,000 |
| 2005/09/20 | 529 | 534 | 526 | 531 | 123,000 |
| 2005/09/16 | 526 | 528 | 521 | 528 | 118,000 |
| 2005/09/15 | 523 | 530 | 521 | 526 | 194,000 |
| 2005/09/14 | 536 | 550 | 522 | 523 | 599,000 |
| 2005/09/13 | 501 | 505 | 499 | 503 | 62,000 |
| 2005/09/12 | 503 | 510 | 498 | 501 | 130,000 |
| 2005/09/09 | 500 | 500 | 497 | 498 | 148,000 |
| 2005/09/08 | 489 | 500 | 489 | 498 | 100,000 |
| 2005/09/07 | 494 | 495 | 488 | 491 | 81,000 |
| 2005/09/06 | 500 | 500 | 495 | 495 | 63,000 |
| 2005/09/05 | 499 | 501 | 497 | 499 | 53,000 |
| 2005/09/02 | 495 | 503 | 495 | 498 | 114,000 |
| 2005/09/01 | 500 | 505 | 497 | 499 | 118,000 |
| 2005/08/31 | 502 | 505 | 500 | 500 | 155,000 |
| 2005/08/30 | 504 | 507 | 503 | 505 | 107,000 |
| 2005/08/29 | 505 | 509 | 503 | 506 | 313,000 |
| 2005/08/26 | 479 | 515 | 476 | 503 | 954,000 |
| 2005/08/25 | 464 | 473 | 464 | 469 | 121,000 |
| 2005/08/24 | 467 | 467 | 461 | 463 | 57,000 |
| 2005/08/23 | 469 | 469 | 460 | 463 | 34,000 |
| 2005/08/22 | 459 | 468 | 459 | 468 | 25,000 |
| 2005/08/19 | 462 | 465 | 460 | 460 | 61,000 |
| 2005/08/18 | 465 | 465 | 461 | 462 | 21,000 |
| 2005/08/17 | 464 | 466 | 463 | 464 | 35,000 |
| 2005/08/16 | 461 | 467 | 461 | 466 | 38,000 |
| 2005/08/15 | 460 | 460 | 458 | 460 | 29,000 |
| 2005/08/12 | 470 | 470 | 456 | 460 | 32,000 |
| 2005/08/11 | 459 | 462 | 455 | 462 | 34,000 |
| 2005/08/10 | 451 | 460 | 451 | 458 | 85,000 |
| 2005/08/09 | 450 | 466 | 450 | 461 | 126,000 |
| 2005/08/08 | 455 | 455 | 443 | 446 | 161,000 |
| 2005/08/05 | 463 | 470 | 456 | 457 | 54,000 |
| 2005/08/04 | 471 | 473 | 463 | 471 | 44,000 |
| 2005/08/03 | 474 | 477 | 471 | 472 | 138,000 |
| 2005/08/02 | 480 | 480 | 473 | 473 | 31,000 |
| 2005/08/01 | 476 | 478 | 474 | 478 | 36,000 |
| 2005/07/29 | 477 | 478 | 475 | 475 | 33,000 |
| 2005/07/28 | 479 | 480 | 475 | 480 | 28,000 |
| 2005/07/27 | 480 | 480 | 478 | 479 | 32,000 |
| 2005/07/26 | 478 | 480 | 475 | 480 | 36,000 |
| 2005/07/25 | 480 | 480 | 474 | 478 | 58,000 |
| 2005/07/22 | 483 | 483 | 471 | 478 | 62,000 |
| 2005/07/21 | 484 | 484 | 479 | 481 | 48,000 |
| 2005/07/20 | 466 | 485 | 465 | 481 | 282,000 |
| 2005/07/19 | 465 | 467 | 462 | 466 | 26,000 |
| 2005/07/15 | 463 | 468 | 463 | 468 | 46,000 |
| 2005/07/14 | 465 | 467 | 464 | 465 | 24,000 |
| 2005/07/13 | 466 | 467 | 466 | 467 | 16,000 |
| 2005/07/12 | 467 | 467 | 462 | 467 | 27,000 |
| 2005/07/11 | 466 | 468 | 464 | 466 | 39,000 |
| 2005/07/08 | 463 | 467 | 462 | 464 | 92,000 |
| 2005/07/07 | 463 | 466 | 458 | 465 | 23,000 |
| 2005/07/06 | 462 | 468 | 462 | 464 | 82,000 |
| 2005/07/05 | 469 | 469 | 462 | 467 | 81,000 |
| 2005/07/04 | 460 | 465 | 458 | 465 | 129,000 |
| 2005/07/01 | 455 | 459 | 450 | 458 | 93,000 |
| 2005/06/30 | 450 | 453 | 450 | 452 | 28,000 |
| 2005/06/29 | 451 | 453 | 449 | 453 | 54,000 |
| 2005/06/28 | 446 | 452 | 446 | 452 | 47,000 |
| 2005/06/27 | 450 | 450 | 443 | 446 | 34,000 |
| 2005/06/24 | 452 | 453 | 440 | 450 | 72,000 |
| 2005/06/23 | 450 | 452 | 444 | 452 | 53,000 |
| 2005/06/22 | 456 | 456 | 449 | 452 | 66,000 |
| 2005/06/21 | 456 | 458 | 449 | 452 | 325,000 |
| 2005/06/20 | 432 | 463 | 432 | 448 | 310,000 |
| 2005/06/17 | 431 | 435 | 431 | 434 | 38,000 |
| 2005/06/16 | 430 | 435 | 429 | 430 | 41,000 |
| 2005/06/15 | 429 | 430 | 425 | 430 | 15,000 |
| 2005/06/14 | 429 | 430 | 425 | 427 | 23,000 |
| 2005/06/13 | 429 | 430 | 427 | 429 | 19,000 |
| 2005/06/10 | 429 | 429 | 424 | 429 | 57,000 |
| 2005/06/09 | 424 | 427 | 424 | 426 | 16,000 |
| 2005/06/08 | 426 | 427 | 425 | 426 | 28,000 |
| 2005/06/07 | 430 | 430 | 425 | 430 | 40,000 |
| 2005/06/06 | 433 | 433 | 425 | 430 | 43,000 |
| 2005/06/03 | 433 | 434 | 432 | 434 | 47,000 |
| 2005/06/02 | 435 | 437 | 431 | 433 | 74,000 |
| 2005/06/01 | 438 | 438 | 433 | 435 | 84,000 |
| 2005/05/31 | 430 | 439 | 430 | 437 | 101,000 |
| 2005/05/30 | 431 | 441 | 431 | 432 | 107,000 |
| 2005/05/27 | 430 | 436 | 430 | 435 | 62,000 |
| 2005/05/26 | 430 | 430 | 428 | 429 | 35,000 |
| 2005/05/25 | 436 | 436 | 427 | 427 | 31,000 |
| 2005/05/24 | 436 | 436 | 426 | 431 | 32,000 |
| 2005/05/23 | 429 | 429 | 424 | 429 | 47,000 |
| 2005/05/20 | 436 | 436 | 426 | 429 | 67,000 |
| 2005/05/19 | 437 | 440 | 437 | 440 | 22,000 |
| 2005/05/18 | 439 | 442 | 437 | 437 | 22,000 |
| 2005/05/17 | 450 | 450 | 437 | 439 | 67,000 |
| 2005/05/16 | 455 | 455 | 446 | 447 | 55,000 |
| 2005/05/13 | 450 | 450 | 442 | 445 | 75,000 |
| 2005/05/12 | 451 | 451 | 447 | 448 | 15,000 |
| 2005/05/11 | 447 | 452 | 445 | 447 | 58,000 |
| 2005/05/10 | 447 | 449 | 444 | 447 | 50,000 |
| 2005/05/09 | 456 | 459 | 445 | 447 | 33,000 |
| 2005/05/06 | 438 | 464 | 438 | 452 | 163,000 |
| 2005/05/02 | 440 | 443 | 439 | 441 | 32,000 |
| 2005/04/28 | 448 | 448 | 443 | 445 | 49,000 |
| 2005/04/27 | 443 | 444 | 441 | 444 | 16,000 |
| 2005/04/26 | 437 | 443 | 437 | 443 | 50,000 |
| 2005/04/25 | 443 | 444 | 437 | 439 | 35,000 |
| 2005/04/22 | 443 | 444 | 437 | 440 | 36,000 |
| 2005/04/21 | 436 | 443 | 432 | 436 | 55,000 |
| 2005/04/20 | 442 | 444 | 440 | 441 | 51,000 |
| 2005/04/19 | 433 | 441 | 430 | 441 | 75,000 |
| 2005/04/18 | 447 | 447 | 430 | 435 | 171,000 |
| 2005/04/15 | 440 | 444 | 439 | 440 | 133,000 |
| 2005/04/14 | 437 | 443 | 436 | 440 | 62,000 |
| 2005/04/13 | 446 | 446 | 433 | 444 | 118,000 |
| 2005/04/12 | 451 | 452 | 445 | 445 | 67,000 |
| 2005/04/11 | 454 | 455 | 450 | 451 | 56,000 |
| 2005/04/08 | 460 | 461 | 455 | 459 | 101,000 |
| 2005/04/07 | 460 | 460 | 453 | 460 | 195,000 |
| 2005/04/06 | 445 | 480 | 445 | 479 | 165,000 |
| 2005/04/05 | 452 | 455 | 444 | 449 | 222,000 |
| 2005/04/04 | 466 | 467 | 450 | 456 | 150,000 |
| 2005/04/01 | 467 | 472 | 466 | 472 | 91,000 |
| 2005/03/31 | 472 | 475 | 467 | 475 | 67,000 |
| 2005/03/30 | 476 | 480 | 472 | 473 | 38,000 |
| 2005/03/29 | 480 | 481 | 474 | 474 | 30,000 |
| 2005/03/28 | 471 | 485 | 471 | 485 | 52,000 |
| 2005/03/25 | 479 | 479 | 473 | 478 | 62,000 |
| 2005/03/24 | 479 | 480 | 475 | 475 | 55,000 |
| 2005/03/23 | 485 | 485 | 477 | 478 | 36,000 |
| 2005/03/22 | 480 | 481 | 475 | 476 | 59,000 |
| 2005/03/18 | 474 | 479 | 474 | 476 | 48,000 |
| 2005/03/17 | 480 | 480 | 466 | 474 | 91,000 |
| 2005/03/16 | 483 | 489 | 482 | 482 | 54,000 |
| 2005/03/15 | 497 | 497 | 484 | 488 | 49,000 |
| 2005/03/14 | 491 | 496 | 491 | 495 | 30,000 |
| 2005/03/11 | 484 | 490 | 483 | 490 | 124,000 |
| 2005/03/10 | 476 | 480 | 474 | 479 | 56,000 |
| 2005/03/09 | 477 | 479 | 472 | 476 | 60,000 |
| 2005/03/08 | 480 | 481 | 476 | 476 | 32,000 |
| 2005/03/07 | 474 | 480 | 474 | 480 | 49,000 |
| 2005/03/04 | 477 | 480 | 471 | 477 | 59,000 |
| 2005/03/03 | 470 | 475 | 470 | 473 | 51,000 |
| 2005/03/02 | 472 | 475 | 468 | 475 | 93,000 |
| 2005/03/01 | 474 | 474 | 468 | 471 | 67,000 |
| 2005/02/28 | 468 | 472 | 465 | 472 | 75,000 |
| 2005/02/25 | 466 | 470 | 464 | 466 | 78,000 |
| 2005/02/24 | 462 | 464 | 460 | 464 | 23,000 |
| 2005/02/23 | 463 | 463 | 457 | 460 | 40,000 |
| 2005/02/22 | 460 | 466 | 459 | 459 | 135,000 |
| 2005/02/21 | 459 | 464 | 458 | 459 | 55,000 |
| 2005/02/18 | 464 | 464 | 456 | 456 | 62,000 |
| 2005/02/17 | 469 | 470 | 464 | 464 | 66,000 |
| 2005/02/16 | 463 | 470 | 462 | 469 | 126,000 |
| 2005/02/15 | 469 | 469 | 456 | 463 | 187,000 |
| 2005/02/14 | 448 | 452 | 448 | 449 | 96,000 |
| 2005/02/10 | 450 | 452 | 441 | 448 | 212,000 |
| 2005/02/09 | 459 | 459 | 445 | 450 | 377,000 |
| 2005/02/09 | 1 -> 2.00 分割 | ||||
| 2005/02/08 | 913 | 915 | 892 | 907 | 393,000 |
| 2005/02/07 | 904 | 919 | 903 | 919 | 316,000 |
| 2005/02/04 | 888 | 905 | 885 | 902 | 284,000 |
| 2005/02/03 | 877 | 884 | 877 | 884 | 132,000 |
| 2005/02/02 | 875 | 879 | 870 | 878 | 169,000 |
| 2005/02/01 | 869 | 877 | 866 | 872 | 406,000 |
| 2005/01/31 | 888 | 889 | 858 | 868 | 1,096,000 |
| 2005/01/28 | 850 | 873 | 850 | 868 | 337,000 |
| 2005/01/27 | 841 | 848 | 840 | 848 | 139,000 |
| 2005/01/26 | 840 | 844 | 811 | 840 | 275,000 |
| 2005/01/25 | 854 | 873 | 830 | 839 | 565,000 |
| 2005/01/24 | 790 | 794 | 788 | 794 | 169,000 |
| 2005/01/21 | 770 | 799 | 744 | 790 | 575,000 |
| 2005/01/20 | 753 | 765 | 746 | 765 | 134,000 |
| 2005/01/19 | 755 | 764 | 752 | 760 | 164,000 |
| 2005/01/18 | 752 | 754 | 749 | 752 | 61,000 |
| 2005/01/17 | 746 | 750 | 746 | 750 | 77,000 |
| 2005/01/14 | 740 | 749 | 740 | 749 | 45,000 |
| 2005/01/13 | 750 | 750 | 742 | 742 | 47,000 |
| 2005/01/12 | 756 | 756 | 745 | 747 | 62,000 |
| 2005/01/11 | 747 | 759 | 740 | 759 | 74,000 |
| 2005/01/07 | 747 | 747 | 740 | 740 | 39,000 |
| 2005/01/06 | 746 | 748 | 730 | 747 | 66,000 |
| 2005/01/05 | 725 | 745 | 725 | 745 | 78,000 |
| 2005/01/04 | 720 | 726 | 718 | 725 | 48,000 |