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 |
|---|---|---|---|---|---|
| 2010/12/30 | 285 | 290 | 285 | 288 | 41,000 |
| 2010/12/29 | 284 | 286 | 284 | 286 | 15,000 |
| 2010/12/28 | 281 | 287 | 281 | 285 | 29,000 |
| 2010/12/27 | 283 | 284 | 281 | 281 | 55,000 |
| 2010/12/24 | 283 | 283 | 279 | 281 | 35,000 |
| 2010/12/22 | 283 | 288 | 282 | 282 | 71,000 |
| 2010/12/21 | 290 | 291 | 287 | 289 | 80,000 |
| 2010/12/20 | 285 | 294 | 285 | 287 | 50,000 |
| 2010/12/17 | 276 | 285 | 276 | 285 | 55,000 |
| 2010/12/16 | 277 | 285 | 272 | 279 | 81,000 |
| 2010/12/15 | 269 | 281 | 269 | 280 | 95,000 |
| 2010/12/14 | 270 | 270 | 262 | 270 | 80,000 |
| 2010/12/13 | 273 | 273 | 265 | 270 | 88,000 |
| 2010/12/10 | 278 | 278 | 269 | 270 | 211,000 |
| 2010/12/09 | 285 | 292 | 284 | 286 | 137,000 |
| 2010/12/08 | 297 | 299 | 294 | 299 | 72,000 |
| 2010/12/07 | 293 | 293 | 288 | 293 | 59,000 |
| 2010/12/06 | 287 | 293 | 287 | 290 | 64,000 |
| 2010/12/03 | 282 | 286 | 282 | 283 | 55,000 |
| 2010/12/02 | 280 | 283 | 274 | 279 | 99,000 |
| 2010/12/01 | 253 | 265 | 252 | 265 | 118,000 |
| 2010/11/30 | 249 | 252 | 249 | 251 | 60,000 |
| 2010/11/29 | 244 | 249 | 244 | 248 | 34,000 |
| 2010/11/26 | 241 | 244 | 241 | 244 | 27,000 |
| 2010/11/25 | 248 | 248 | 243 | 243 | 29,000 |
| 2010/11/24 | 243 | 246 | 243 | 244 | 41,000 |
| 2010/11/22 | 247 | 247 | 240 | 242 | 32,000 |
| 2010/11/19 | 238 | 240 | 235 | 239 | 32,000 |
| 2010/11/18 | 235 | 236 | 232 | 236 | 18,000 |
| 2010/11/17 | 232 | 233 | 232 | 233 | 11,000 |
| 2010/11/16 | 237 | 237 | 232 | 233 | 19,000 |
| 2010/11/15 | 237 | 237 | 233 | 236 | 20,000 |
| 2010/11/12 | 234 | 237 | 233 | 233 | 30,000 |
| 2010/11/11 | 240 | 242 | 234 | 235 | 52,000 |
| 2010/11/10 | 232 | 247 | 232 | 242 | 71,000 |
| 2010/11/09 | 232 | 232 | 230 | 232 | 14,000 |
| 2010/11/08 | 226 | 233 | 226 | 232 | 42,000 |
| 2010/11/05 | 217 | 228 | 217 | 224 | 30,000 |
| 2010/11/04 | 214 | 216 | 213 | 216 | 34,000 |
| 2010/11/02 | 206 | 210 | 206 | 210 | 45,000 |
| 2010/11/01 | 214 | 214 | 202 | 204 | 121,000 |
| 2010/10/29 | 216 | 216 | 211 | 214 | 48,000 |
| 2010/10/28 | 222 | 222 | 216 | 217 | 110,000 |
| 2010/10/27 | 225 | 225 | 218 | 218 | 57,000 |
| 2010/10/26 | 220 | 220 | 216 | 217 | 25,000 |
| 2010/10/25 | 221 | 226 | 217 | 220 | 71,000 |
| 2010/10/22 | 223 | 223 | 220 | 221 | 54,000 |
| 2010/10/21 | 217 | 219 | 217 | 219 | 33,000 |
| 2010/10/20 | 220 | 220 | 216 | 217 | 41,000 |
| 2010/10/19 | 225 | 227 | 221 | 221 | 46,000 |
| 2010/10/18 | 227 | 227 | 221 | 225 | 62,000 |
| 2010/10/15 | 230 | 230 | 226 | 228 | 56,000 |
| 2010/10/14 | 223 | 228 | 223 | 227 | 43,000 |
| 2010/10/13 | 225 | 226 | 216 | 222 | 54,000 |
| 2010/10/12 | 231 | 232 | 225 | 225 | 32,000 |
| 2010/10/08 | 232 | 233 | 232 | 233 | 18,000 |
| 2010/10/07 | 238 | 239 | 233 | 234 | 27,000 |
| 2010/10/06 | 236 | 239 | 233 | 239 | 29,000 |
| 2010/10/05 | 235 | 238 | 228 | 238 | 36,000 |
| 2010/10/04 | 244 | 244 | 233 | 235 | 56,000 |
| 2010/10/01 | 249 | 249 | 241 | 243 | 57,000 |
| 2010/09/30 | 246 | 247 | 245 | 245 | 11,000 |
| 2010/09/29 | 245 | 248 | 245 | 248 | 27,000 |
| 2010/09/28 | 241 | 244 | 241 | 244 | 23,000 |
| 2010/09/27 | 245 | 245 | 238 | 241 | 83,000 |
| 2010/09/24 | 247 | 247 | 243 | 243 | 22,000 |
| 2010/09/22 | 248 | 249 | 241 | 247 | 31,000 |
| 2010/09/21 | 245 | 245 | 243 | 244 | 24,000 |
| 2010/09/17 | 240 | 245 | 240 | 244 | 39,000 |
| 2010/09/16 | 248 | 248 | 242 | 243 | 19,000 |
| 2010/09/15 | 241 | 249 | 237 | 244 | 58,000 |
| 2010/09/14 | 235 | 241 | 233 | 241 | 60,000 |
| 2010/09/13 | 248 | 248 | 231 | 233 | 113,000 |
| 2010/09/10 | 254 | 265 | 247 | 248 | 260,000 |
| 2010/09/09 | 273 | 274 | 272 | 274 | 7,000 |
| 2010/09/08 | 275 | 280 | 272 | 273 | 21,000 |
| 2010/09/07 | 280 | 285 | 280 | 283 | 5,000 |
| 2010/09/06 | 272 | 280 | 272 | 279 | 18,000 |
| 2010/09/03 | 270 | 274 | 268 | 272 | 28,000 |
| 2010/09/02 | 269 | 274 | 264 | 265 | 23,000 |
| 2010/09/01 | 277 | 277 | 263 | 263 | 64,000 |
| 2010/08/31 | 281 | 284 | 276 | 277 | 32,000 |
| 2010/08/30 | 280 | 284 | 280 | 284 | 28,000 |
| 2010/08/27 | 265 | 274 | 265 | 274 | 23,000 |
| 2010/08/26 | 270 | 270 | 265 | 270 | 17,000 |
| 2010/08/25 | 274 | 274 | 270 | 270 | 23,000 |
| 2010/08/24 | 276 | 276 | 268 | 273 | 27,000 |
| 2010/08/23 | 278 | 282 | 278 | 279 | 23,000 |
| 2010/08/20 | 276 | 277 | 275 | 275 | 7,000 |
| 2010/08/19 | 277 | 277 | 276 | 276 | 8,000 |
| 2010/08/18 | 278 | 278 | 277 | 278 | 14,000 |
| 2010/08/17 | 276 | 280 | 273 | 277 | 19,000 |
| 2010/08/16 | 270 | 281 | 270 | 276 | 39,000 |
| 2010/08/13 | 266 | 268 | 262 | 268 | 25,000 |
| 2010/08/12 | 260 | 265 | 254 | 264 | 60,000 |
| 2010/08/11 | 271 | 271 | 267 | 268 | 20,000 |
| 2010/08/10 | 277 | 278 | 277 | 277 | 45,000 |
| 2010/08/09 | 284 | 284 | 278 | 280 | 28,000 |
| 2010/08/06 | 287 | 288 | 285 | 288 | 16,000 |
| 2010/08/05 | 288 | 293 | 288 | 289 | 13,000 |
| 2010/08/04 | 296 | 297 | 286 | 289 | 40,000 |
| 2010/08/03 | 297 | 297 | 290 | 294 | 17,000 |
| 2010/08/02 | 294 | 295 | 293 | 293 | 16,000 |
| 2010/07/30 | 293 | 294 | 291 | 294 | 28,000 |
| 2010/07/29 | 297 | 297 | 292 | 293 | 14,000 |
| 2010/07/28 | 292 | 295 | 290 | 295 | 32,000 |
| 2010/07/27 | 294 | 294 | 285 | 288 | 50,000 |
| 2010/07/26 | 301 | 306 | 294 | 299 | 13,000 |
| 2010/07/23 | 296 | 298 | 295 | 298 | 14,000 |
| 2010/07/22 | 297 | 297 | 291 | 294 | 35,000 |
| 2010/07/21 | 302 | 304 | 298 | 298 | 36,000 |
| 2010/07/20 | 292 | 299 | 292 | 299 | 11,000 |
| 2010/07/16 | 306 | 306 | 298 | 300 | 25,000 |
| 2010/07/15 | 307 | 307 | 301 | 306 | 19,000 |
| 2010/07/14 | 311 | 311 | 304 | 305 | 24,000 |
| 2010/07/13 | 307 | 309 | 306 | 306 | 35,000 |
| 2010/07/12 | 301 | 303 | 293 | 303 | 13,000 |
| 2010/07/09 | 307 | 307 | 302 | 302 | 48,000 |
| 2010/07/08 | 306 | 308 | 303 | 308 | 19,000 |
| 2010/07/07 | 303 | 308 | 302 | 304 | 20,000 |
| 2010/07/06 | 305 | 305 | 302 | 303 | 33,000 |
| 2010/07/05 | 312 | 313 | 306 | 309 | 42,000 |
| 2010/07/02 | 307 | 308 | 302 | 304 | 33,000 |
| 2010/07/01 | 303 | 306 | 298 | 302 | 37,000 |
| 2010/06/30 | 300 | 302 | 297 | 302 | 39,000 |
| 2010/06/29 | 303 | 307 | 303 | 306 | 22,000 |
| 2010/06/28 | 311 | 311 | 308 | 308 | 15,000 |
| 2010/06/25 | 320 | 320 | 314 | 315 | 24,000 |
| 2010/06/24 | 322 | 323 | 319 | 321 | 20,000 |
| 2010/06/23 | 326 | 327 | 318 | 322 | 30,000 |
| 2010/06/22 | 329 | 333 | 329 | 329 | 12,000 |
| 2010/06/21 | 328 | 333 | 328 | 333 | 31,000 |
| 2010/06/18 | 331 | 331 | 326 | 329 | 13,000 |
| 2010/06/17 | 324 | 332 | 324 | 330 | 36,000 |
| 2010/06/16 | 324 | 328 | 323 | 326 | 17,000 |
| 2010/06/15 | 316 | 321 | 316 | 321 | 17,000 |
| 2010/06/14 | 310 | 318 | 302 | 316 | 23,000 |
| 2010/06/11 | 314 | 314 | 313 | 313 | 52,000 |
| 2010/06/10 | 307 | 311 | 300 | 308 | 19,000 |
| 2010/06/09 | 306 | 311 | 306 | 308 | 17,000 |
| 2010/06/08 | 302 | 315 | 299 | 309 | 40,000 |
| 2010/06/07 | 309 | 309 | 302 | 302 | 29,000 |
| 2010/06/04 | 308 | 311 | 308 | 309 | 12,000 |
| 2010/06/03 | 312 | 312 | 304 | 305 | 29,000 |
| 2010/06/02 | 306 | 312 | 304 | 304 | 32,000 |
| 2010/06/01 | 301 | 310 | 298 | 309 | 42,000 |
| 2010/05/31 | 298 | 306 | 298 | 306 | 32,000 |
| 2010/05/28 | 299 | 305 | 299 | 303 | 36,000 |
| 2010/05/27 | 290 | 294 | 290 | 293 | 30,000 |
| 2010/05/26 | 296 | 300 | 295 | 297 | 42,000 |
| 2010/05/25 | 308 | 308 | 299 | 303 | 52,000 |
| 2010/05/24 | 311 | 313 | 305 | 310 | 42,000 |
| 2010/05/21 | 300 | 307 | 300 | 307 | 82,000 |
| 2010/05/20 | 311 | 316 | 311 | 315 | 60,000 |
| 2010/05/19 | 320 | 322 | 306 | 319 | 107,000 |
| 2010/05/18 | 331 | 340 | 321 | 329 | 61,000 |
| 2010/05/17 | 345 | 345 | 327 | 334 | 102,000 |
| 2010/05/14 | 346 | 347 | 335 | 338 | 93,000 |
| 2010/05/13 | 337 | 345 | 334 | 338 | 48,000 |
| 2010/05/12 | 344 | 345 | 333 | 336 | 33,000 |
| 2010/05/11 | 333 | 345 | 333 | 336 | 37,000 |
| 2010/05/10 | 344 | 344 | 336 | 338 | 37,000 |
| 2010/05/07 | 327 | 342 | 321 | 339 | 71,000 |
| 2010/05/06 | 354 | 354 | 342 | 344 | 73,000 |
| 2010/04/30 | 347 | 368 | 347 | 355 | 99,000 |
| 2010/04/28 | 347 | 351 | 342 | 346 | 55,000 |
| 2010/04/27 | 361 | 362 | 350 | 353 | 81,000 |
| 2010/04/26 | 331 | 365 | 331 | 365 | 333,000 |
| 2010/04/23 | 335 | 335 | 331 | 332 | 55,000 |
| 2010/04/22 | 339 | 339 | 333 | 334 | 46,000 |
| 2010/04/21 | 335 | 339 | 335 | 339 | 81,000 |
| 2010/04/20 | 333 | 337 | 333 | 334 | 37,000 |
| 2010/04/19 | 325 | 335 | 321 | 332 | 118,000 |
| 2010/04/16 | 349 | 349 | 339 | 339 | 86,000 |
| 2010/04/15 | 341 | 348 | 336 | 346 | 148,000 |
| 2010/04/14 | 340 | 343 | 337 | 339 | 121,000 |
| 2010/04/13 | 321 | 341 | 317 | 339 | 225,000 |
| 2010/04/12 | 310 | 322 | 306 | 321 | 138,000 |
| 2010/04/09 | 291 | 309 | 291 | 306 | 167,000 |
| 2010/04/08 | 291 | 294 | 288 | 292 | 53,000 |
| 2010/04/07 | 289 | 291 | 287 | 289 | 50,000 |
| 2010/04/06 | 288 | 288 | 280 | 287 | 61,000 |
| 2010/04/05 | 287 | 288 | 280 | 288 | 60,000 |
| 2010/04/02 | 289 | 289 | 282 | 285 | 93,000 |
| 2010/04/01 | 272 | 290 | 265 | 288 | 223,000 |
| 2010/03/31 | 273 | 274 | 270 | 270 | 64,000 |
| 2010/03/30 | 274 | 277 | 261 | 272 | 117,000 |
| 2010/03/29 | 262 | 274 | 262 | 271 | 87,000 |
| 2010/03/26 | 254 | 260 | 254 | 260 | 78,000 |
| 2010/03/25 | 257 | 257 | 251 | 254 | 61,000 |
| 2010/03/24 | 255 | 260 | 255 | 257 | 60,000 |
| 2010/03/23 | 255 | 255 | 251 | 253 | 59,000 |
| 2010/03/19 | 249 | 252 | 246 | 252 | 58,000 |
| 2010/03/18 | 248 | 249 | 244 | 248 | 63,000 |
| 2010/03/17 | 242 | 246 | 240 | 246 | 52,000 |
| 2010/03/16 | 241 | 242 | 238 | 239 | 32,000 |
| 2010/03/15 | 241 | 245 | 239 | 240 | 50,000 |
| 2010/03/12 | 238 | 241 | 237 | 239 | 68,000 |
| 2010/03/11 | 239 | 241 | 239 | 241 | 46,000 |
| 2010/03/10 | 232 | 242 | 230 | 237 | 247,000 |
| 2010/03/09 | 223 | 224 | 219 | 223 | 23,000 |
| 2010/03/08 | 223 | 223 | 222 | 222 | 23,000 |
| 2010/03/05 | 224 | 224 | 222 | 223 | 24,000 |
| 2010/03/04 | 223 | 224 | 222 | 224 | 19,000 |
| 2010/03/03 | 225 | 225 | 220 | 222 | 30,000 |
| 2010/03/02 | 226 | 226 | 222 | 225 | 43,000 |
| 2010/03/01 | 226 | 227 | 223 | 225 | 41,000 |
| 2010/02/26 | 222 | 224 | 220 | 223 | 63,000 |
| 2010/02/25 | 212 | 223 | 212 | 223 | 118,000 |
| 2010/02/24 | 210 | 219 | 209 | 209 | 195,000 |
| 2010/02/23 | 206 | 209 | 206 | 208 | 148,000 |
| 2010/02/22 | 201 | 204 | 201 | 204 | 117,000 |
| 2010/02/19 | 203 | 203 | 201 | 201 | 36,000 |
| 2010/02/18 | 205 | 205 | 202 | 203 | 77,000 |
| 2010/02/17 | 205 | 206 | 204 | 205 | 59,000 |
| 2010/02/16 | 209 | 210 | 204 | 206 | 109,000 |
| 2010/02/15 | 210 | 212 | 208 | 209 | 57,000 |
| 2010/02/12 | 212 | 215 | 209 | 210 | 63,000 |
| 2010/02/10 | 216 | 219 | 212 | 212 | 117,000 |
| 2010/02/09 | 220 | 224 | 218 | 219 | 45,000 |
| 2010/02/08 | 228 | 228 | 222 | 222 | 73,000 |
| 2010/02/05 | 235 | 235 | 226 | 226 | 122,000 |
| 2010/02/04 | 231 | 233 | 230 | 230 | 27,000 |
| 2010/02/03 | 237 | 238 | 233 | 233 | 46,000 |
| 2010/02/02 | 232 | 233 | 230 | 231 | 26,000 |
| 2010/02/01 | 233 | 233 | 230 | 232 | 36,000 |
| 2010/01/29 | 237 | 237 | 233 | 233 | 65,000 |
| 2010/01/28 | 238 | 239 | 238 | 238 | 12,000 |
| 2010/01/27 | 238 | 240 | 238 | 238 | 20,000 |
| 2010/01/26 | 243 | 244 | 239 | 239 | 55,000 |
| 2010/01/25 | 245 | 245 | 240 | 242 | 56,000 |
| 2010/01/22 | 245 | 245 | 242 | 243 | 41,000 |
| 2010/01/21 | 245 | 245 | 243 | 243 | 37,000 |
| 2010/01/20 | 246 | 246 | 244 | 245 | 29,000 |
| 2010/01/19 | 247 | 250 | 245 | 246 | 75,000 |
| 2010/01/18 | 252 | 253 | 250 | 251 | 34,000 |
| 2010/01/15 | 259 | 259 | 255 | 256 | 30,000 |
| 2010/01/14 | 259 | 259 | 257 | 259 | 28,000 |
| 2010/01/13 | 260 | 260 | 257 | 257 | 17,000 |
| 2010/01/12 | 259 | 259 | 257 | 259 | 18,000 |
| 2010/01/08 | 260 | 260 | 252 | 257 | 22,000 |
| 2010/01/07 | 256 | 256 | 253 | 253 | 19,000 |
| 2010/01/06 | 255 | 256 | 252 | 256 | 40,000 |
| 2010/01/05 | 255 | 255 | 249 | 250 | 24,000 |
| 2010/01/04 | 250 | 250 | 247 | 247 | 17,000 |