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 |
---|---|---|---|---|---|
2007/12/28 | 595 | 598 | 595 | 595 | 45,000 |
2007/12/27 | 602 | 605 | 597 | 601 | 201,000 |
2007/12/26 | 600 | 604 | 599 | 602 | 114,000 |
2007/12/25 | 610 | 610 | 598 | 600 | 126,000 |
2007/12/21 | 588 | 609 | 586 | 601 | 252,000 |
2007/12/20 | 650 | 655 | 611 | 618 | 313,000 |
2007/12/19 | 636 | 636 | 627 | 628 | 53,000 |
2007/12/18 | 639 | 644 | 638 | 643 | 56,000 |
2007/12/17 | 644 | 644 | 640 | 643 | 77,000 |
2007/12/14 | 641 | 650 | 641 | 643 | 75,000 |
2007/12/13 | 646 | 651 | 644 | 645 | 37,000 |
2007/12/12 | 644 | 655 | 641 | 654 | 38,000 |
2007/12/11 | 660 | 668 | 653 | 653 | 47,000 |
2007/12/10 | 670 | 670 | 650 | 661 | 49,000 |
2007/12/07 | 667 | 667 | 657 | 660 | 68,000 |
2007/12/06 | 661 | 661 | 655 | 657 | 37,000 |
2007/12/05 | 652 | 655 | 647 | 653 | 66,000 |
2007/12/04 | 663 | 663 | 650 | 650 | 89,000 |
2007/12/03 | 679 | 681 | 656 | 663 | 81,000 |
2007/11/30 | 670 | 680 | 667 | 675 | 124,000 |
2007/11/29 | 690 | 695 | 683 | 685 | 180,000 |
2007/11/28 | 680 | 690 | 678 | 687 | 116,000 |
2007/11/27 | 666 | 678 | 656 | 678 | 114,000 |
2007/11/26 | 655 | 668 | 655 | 666 | 55,000 |
2007/11/22 | 658 | 660 | 651 | 659 | 170,000 |
2007/11/21 | 655 | 662 | 652 | 662 | 183,000 |
2007/11/20 | 631 | 648 | 625 | 648 | 303,000 |
2007/11/19 | 650 | 655 | 631 | 641 | 138,000 |
2007/11/16 | 650 | 653 | 643 | 650 | 83,000 |
2007/11/15 | 653 | 657 | 650 | 654 | 100,000 |
2007/11/14 | 650 | 664 | 647 | 662 | 165,000 |
2007/11/13 | 661 | 668 | 660 | 665 | 136,000 |
2007/11/12 | 666 | 669 | 658 | 665 | 140,000 |
2007/11/09 | 670 | 671 | 666 | 670 | 94,000 |
2007/11/08 | 660 | 667 | 656 | 658 | 100,000 |
2007/11/07 | 673 | 683 | 673 | 680 | 165,000 |
2007/11/06 | 651 | 672 | 651 | 671 | 43,000 |
2007/11/05 | 664 | 669 | 651 | 657 | 105,000 |
2007/11/02 | 661 | 675 | 661 | 663 | 76,000 |
2007/11/01 | 674 | 679 | 670 | 671 | 81,000 |
2007/10/31 | 665 | 688 | 658 | 684 | 216,000 |
2007/10/30 | 652 | 663 | 647 | 653 | 181,000 |
2007/10/29 | 649 | 651 | 640 | 646 | 99,000 |
2007/10/26 | 638 | 647 | 635 | 645 | 89,000 |
2007/10/25 | 627 | 636 | 626 | 635 | 120,000 |
2007/10/24 | 633 | 633 | 623 | 625 | 85,000 |
2007/10/23 | 622 | 628 | 616 | 626 | 107,000 |
2007/10/22 | 607 | 622 | 607 | 621 | 121,000 |
2007/10/19 | 636 | 636 | 627 | 629 | 95,000 |
2007/10/18 | 630 | 639 | 630 | 638 | 109,000 |
2007/10/17 | 637 | 639 | 626 | 628 | 143,000 |
2007/10/16 | 653 | 655 | 641 | 642 | 138,000 |
2007/10/15 | 647 | 654 | 646 | 654 | 282,000 |
2007/10/12 | 640 | 644 | 633 | 641 | 1,062,000 |
2007/10/11 | 650 | 664 | 649 | 650 | 351,000 |
2007/10/10 | 686 | 686 | 666 | 666 | 215,000 |
2007/10/09 | 703 | 705 | 691 | 691 | 81,000 |
2007/10/05 | 702 | 706 | 697 | 702 | 83,000 |
2007/10/04 | 704 | 707 | 699 | 705 | 84,000 |
2007/10/03 | 707 | 718 | 705 | 710 | 169,000 |
2007/10/02 | 711 | 724 | 711 | 724 | 74,000 |
2007/10/01 | 700 | 710 | 700 | 702 | 40,000 |
2007/09/28 | 702 | 702 | 695 | 696 | 16,000 |
2007/09/27 | 699 | 709 | 691 | 693 | 67,000 |
2007/09/26 | 686 | 701 | 685 | 700 | 96,000 |
2007/09/25 | 710 | 710 | 695 | 705 | 29,000 |
2007/09/21 | 685 | 708 | 685 | 708 | 34,000 |
2007/09/20 | 711 | 711 | 688 | 695 | 88,000 |
2007/09/19 | 709 | 718 | 701 | 718 | 52,000 |
2007/09/18 | 716 | 718 | 701 | 711 | 37,000 |
2007/09/14 | 700 | 720 | 700 | 719 | 113,000 |
2007/09/13 | 723 | 729 | 720 | 720 | 89,000 |
2007/09/12 | 705 | 722 | 705 | 720 | 218,000 |
2007/09/11 | 670 | 692 | 666 | 689 | 50,000 |
2007/09/10 | 687 | 688 | 679 | 682 | 28,000 |
2007/09/07 | 685 | 692 | 680 | 688 | 35,000 |
2007/09/06 | 698 | 698 | 682 | 697 | 39,000 |
2007/09/05 | 704 | 704 | 695 | 698 | 44,000 |
2007/09/04 | 709 | 709 | 693 | 706 | 29,000 |
2007/09/03 | 702 | 709 | 696 | 709 | 52,000 |
2007/08/31 | 692 | 699 | 682 | 699 | 54,000 |
2007/08/30 | 689 | 697 | 688 | 694 | 23,000 |
2007/08/29 | 682 | 695 | 681 | 693 | 46,000 |
2007/08/28 | 672 | 695 | 672 | 695 | 27,000 |
2007/08/27 | 695 | 696 | 684 | 690 | 28,000 |
2007/08/24 | 698 | 698 | 681 | 696 | 29,000 |
2007/08/23 | 659 | 698 | 659 | 698 | 114,000 |
2007/08/22 | 658 | 665 | 643 | 649 | 46,000 |
2007/08/21 | 653 | 662 | 635 | 658 | 63,000 |
2007/08/20 | 656 | 656 | 630 | 643 | 78,000 |
2007/08/17 | 669 | 669 | 627 | 627 | 105,000 |
2007/08/16 | 657 | 670 | 653 | 670 | 47,000 |
2007/08/15 | 682 | 683 | 669 | 676 | 73,000 |
2007/08/14 | 659 | 685 | 659 | 685 | 112,000 |
2007/08/13 | 663 | 681 | 662 | 670 | 154,000 |
2007/08/10 | 672 | 672 | 635 | 653 | 211,000 |
2007/08/09 | 701 | 716 | 697 | 699 | 213,000 |
2007/08/08 | 700 | 706 | 691 | 694 | 75,000 |
2007/08/07 | 699 | 707 | 697 | 700 | 73,000 |
2007/08/06 | 679 | 699 | 679 | 699 | 43,000 |
2007/08/03 | 693 | 699 | 683 | 699 | 116,000 |
2007/08/02 | 706 | 706 | 690 | 703 | 109,000 |
2007/08/01 | 703 | 706 | 695 | 697 | 72,000 |
2007/07/31 | 705 | 710 | 698 | 703 | 84,000 |
2007/07/30 | 672 | 710 | 672 | 710 | 109,000 |
2007/07/27 | 690 | 695 | 689 | 691 | 57,000 |
2007/07/26 | 700 | 710 | 688 | 700 | 110,000 |
2007/07/25 | 703 | 714 | 697 | 710 | 79,000 |
2007/07/24 | 696 | 708 | 680 | 708 | 134,000 |
2007/07/23 | 710 | 710 | 696 | 696 | 91,000 |
2007/07/20 | 704 | 728 | 704 | 714 | 176,000 |
2007/07/19 | 698 | 704 | 690 | 700 | 147,000 |
2007/07/18 | 685 | 693 | 680 | 684 | 88,000 |
2007/07/17 | 698 | 698 | 690 | 692 | 77,000 |
2007/07/13 | 697 | 701 | 693 | 698 | 112,000 |
2007/07/12 | 683 | 698 | 683 | 696 | 133,000 |
2007/07/11 | 685 | 688 | 681 | 683 | 39,000 |
2007/07/10 | 684 | 692 | 684 | 690 | 99,000 |
2007/07/09 | 676 | 685 | 676 | 684 | 69,000 |
2007/07/06 | 680 | 686 | 676 | 685 | 96,000 |
2007/07/05 | 677 | 685 | 676 | 680 | 91,000 |
2007/07/04 | 678 | 678 | 674 | 677 | 41,000 |
2007/07/03 | 675 | 676 | 668 | 676 | 125,000 |
2007/07/02 | 668 | 674 | 666 | 673 | 176,000 |
2007/06/29 | 648 | 672 | 646 | 668 | 252,000 |
2007/06/28 | 643 | 645 | 637 | 642 | 177,000 |
2007/06/27 | 628 | 628 | 622 | 623 | 35,000 |
2007/06/26 | 633 | 633 | 625 | 628 | 30,000 |
2007/06/25 | 633 | 634 | 627 | 627 | 25,000 |
2007/06/22 | 626 | 635 | 625 | 635 | 56,000 |
2007/06/21 | 625 | 625 | 621 | 625 | 51,000 |
2007/06/20 | 629 | 629 | 624 | 626 | 31,000 |
2007/06/19 | 628 | 629 | 627 | 629 | 29,000 |
2007/06/18 | 628 | 628 | 623 | 627 | 79,000 |
2007/06/15 | 627 | 627 | 622 | 627 | 49,000 |
2007/06/14 | 624 | 628 | 618 | 628 | 54,000 |
2007/06/13 | 629 | 629 | 621 | 623 | 61,000 |
2007/06/12 | 621 | 624 | 615 | 619 | 21,000 |
2007/06/11 | 618 | 625 | 618 | 624 | 75,000 |
2007/06/08 | 629 | 629 | 622 | 623 | 74,000 |
2007/06/07 | 623 | 627 | 619 | 627 | 41,000 |
2007/06/06 | 611 | 625 | 611 | 625 | 99,000 |
2007/06/05 | 618 | 620 | 611 | 616 | 102,000 |
2007/06/04 | 628 | 632 | 619 | 622 | 87,000 |
2007/06/01 | 630 | 631 | 626 | 629 | 53,000 |
2007/05/31 | 626 | 632 | 625 | 628 | 52,000 |
2007/05/30 | 629 | 631 | 621 | 625 | 41,000 |
2007/05/29 | 621 | 635 | 621 | 634 | 48,000 |
2007/05/28 | 625 | 625 | 617 | 623 | 47,000 |
2007/05/25 | 622 | 624 | 618 | 622 | 41,000 |
2007/05/24 | 626 | 632 | 621 | 628 | 49,000 |
2007/05/23 | 624 | 641 | 624 | 640 | 62,000 |
2007/05/22 | 622 | 630 | 616 | 623 | 29,000 |
2007/05/21 | 626 | 626 | 618 | 622 | 39,000 |
2007/05/18 | 623 | 635 | 623 | 635 | 64,000 |
2007/05/17 | 631 | 631 | 626 | 630 | 12,000 |
2007/05/16 | 624 | 631 | 623 | 630 | 37,000 |
2007/05/15 | 633 | 633 | 625 | 630 | 56,000 |
2007/05/14 | 650 | 650 | 643 | 643 | 62,000 |
2007/05/11 | 643 | 643 | 630 | 633 | 37,000 |
2007/05/10 | 642 | 646 | 638 | 638 | 41,000 |
2007/05/09 | 643 | 656 | 643 | 652 | 47,000 |
2007/05/08 | 650 | 653 | 644 | 653 | 57,000 |
2007/05/07 | 645 | 659 | 645 | 652 | 82,000 |
2007/05/02 | 637 | 645 | 637 | 643 | 70,000 |
2007/05/01 | 635 | 638 | 635 | 636 | 34,000 |
2007/04/27 | 614 | 634 | 614 | 634 | 133,000 |
2007/04/26 | 609 | 621 | 608 | 621 | 62,000 |
2007/04/25 | 609 | 609 | 605 | 606 | 62,000 |
2007/04/24 | 609 | 611 | 603 | 606 | 289,000 |
2007/04/23 | 608 | 612 | 607 | 612 | 79,000 |
2007/04/20 | 600 | 604 | 597 | 603 | 86,000 |
2007/04/19 | 610 | 610 | 596 | 602 | 197,000 |
2007/04/18 | 617 | 617 | 612 | 614 | 37,000 |
2007/04/17 | 608 | 617 | 608 | 617 | 56,000 |
2007/04/16 | 610 | 612 | 604 | 605 | 49,000 |
2007/04/13 | 613 | 617 | 604 | 607 | 54,000 |
2007/04/12 | 614 | 615 | 609 | 609 | 35,000 |
2007/04/11 | 614 | 616 | 614 | 614 | 31,000 |
2007/04/10 | 620 | 620 | 611 | 611 | 56,000 |
2007/04/09 | 621 | 628 | 619 | 622 | 47,000 |
2007/04/06 | 626 | 626 | 616 | 620 | 58,000 |
2007/04/05 | 626 | 628 | 620 | 621 | 47,000 |
2007/04/04 | 625 | 630 | 625 | 630 | 66,000 |
2007/04/03 | 636 | 638 | 623 | 625 | 90,000 |
2007/04/02 | 639 | 639 | 634 | 635 | 83,000 |
2007/03/30 | 632 | 641 | 631 | 638 | 131,000 |
2007/03/29 | 613 | 620 | 611 | 617 | 82,000 |
2007/03/28 | 609 | 614 | 608 | 614 | 36,000 |
2007/03/27 | 616 | 618 | 607 | 613 | 23,000 |
2007/03/26 | 620 | 620 | 618 | 620 | 14,000 |
2007/03/23 | 624 | 624 | 618 | 620 | 25,000 |
2007/03/22 | 620 | 621 | 616 | 619 | 23,000 |
2007/03/20 | 610 | 620 | 608 | 612 | 44,000 |
2007/03/19 | 609 | 609 | 605 | 605 | 37,000 |
2007/03/16 | 633 | 641 | 608 | 610 | 107,000 |
2007/03/15 | 626 | 630 | 621 | 627 | 38,000 |
2007/03/14 | 632 | 632 | 626 | 629 | 40,000 |
2007/03/13 | 656 | 656 | 646 | 646 | 59,000 |
2007/03/12 | 649 | 653 | 648 | 652 | 54,000 |
2007/03/09 | 650 | 654 | 640 | 650 | 165,000 |
2007/03/08 | 624 | 640 | 624 | 639 | 83,000 |
2007/03/07 | 626 | 630 | 619 | 624 | 123,000 |
2007/03/06 | 604 | 627 | 604 | 623 | 84,000 |
2007/03/05 | 639 | 639 | 615 | 620 | 97,000 |
2007/03/02 | 664 | 664 | 642 | 644 | 102,000 |
2007/03/01 | 663 | 664 | 652 | 657 | 98,000 |
2007/02/28 | 650 | 663 | 644 | 663 | 96,000 |
2007/02/27 | 674 | 674 | 669 | 670 | 125,000 |
2007/02/26 | 675 | 677 | 665 | 675 | 86,000 |
2007/02/23 | 674 | 677 | 673 | 676 | 50,000 |
2007/02/22 | 675 | 679 | 675 | 679 | 48,000 |
2007/02/21 | 677 | 677 | 661 | 674 | 44,000 |
2007/02/20 | 668 | 678 | 668 | 677 | 56,000 |
2007/02/19 | 671 | 677 | 670 | 676 | 63,000 |
2007/02/16 | 665 | 669 | 663 | 666 | 63,000 |
2007/02/15 | 660 | 661 | 656 | 661 | 44,000 |
2007/02/14 | 653 | 660 | 653 | 655 | 47,000 |
2007/02/13 | 651 | 657 | 651 | 654 | 37,000 |
2007/02/09 | 648 | 661 | 648 | 657 | 88,000 |
2007/02/08 | 669 | 669 | 656 | 656 | 68,000 |
2007/02/07 | 673 | 673 | 656 | 660 | 218,000 |
2007/02/06 | 678 | 682 | 673 | 682 | 139,000 |
2007/02/05 | 677 | 680 | 668 | 677 | 153,000 |
2007/02/02 | 669 | 669 | 650 | 661 | 101,000 |
2007/02/01 | 645 | 664 | 645 | 659 | 160,000 |
2007/01/31 | 638 | 639 | 634 | 637 | 53,000 |
2007/01/30 | 637 | 641 | 634 | 634 | 62,000 |
2007/01/29 | 638 | 649 | 631 | 637 | 198,000 |
2007/01/26 | 653 | 653 | 641 | 645 | 71,000 |
2007/01/25 | 672 | 672 | 650 | 650 | 119,000 |
2007/01/24 | 674 | 680 | 660 | 663 | 119,000 |
2007/01/23 | 680 | 680 | 676 | 679 | 31,000 |
2007/01/22 | 673 | 683 | 673 | 678 | 44,000 |
2007/01/19 | 675 | 683 | 675 | 683 | 36,000 |
2007/01/18 | 675 | 683 | 675 | 683 | 31,000 |
2007/01/17 | 675 | 680 | 670 | 675 | 20,000 |
2007/01/16 | 682 | 683 | 674 | 680 | 25,000 |
2007/01/15 | 679 | 686 | 675 | 683 | 41,000 |
2007/01/12 | 669 | 685 | 667 | 675 | 118,000 |
2007/01/11 | 650 | 668 | 650 | 665 | 80,000 |
2007/01/10 | 665 | 669 | 658 | 658 | 85,000 |
2007/01/09 | 649 | 665 | 649 | 664 | 85,000 |
2007/01/05 | 653 | 653 | 645 | 645 | 41,000 |
2007/01/04 | 649 | 651 | 645 | 649 | 49,000 |