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 |
---|---|---|---|---|---|
2012/12/28 | 340 | 340 | 331 | 335 | 67,000 |
2012/12/27 | 342 | 345 | 335 | 337 | 163,000 |
2012/12/26 | 330 | 340 | 330 | 340 | 94,000 |
2012/12/25 | 334 | 336 | 331 | 333 | 64,000 |
2012/12/21 | 340 | 340 | 332 | 335 | 60,000 |
2012/12/20 | 340 | 343 | 339 | 340 | 96,000 |
2012/12/19 | 339 | 343 | 332 | 340 | 86,000 |
2012/12/18 | 337 | 344 | 337 | 338 | 70,000 |
2012/12/17 | 339 | 339 | 334 | 338 | 57,000 |
2012/12/14 | 343 | 343 | 332 | 332 | 161,000 |
2012/12/13 | 330 | 337 | 328 | 335 | 134,000 |
2012/12/12 | 329 | 329 | 325 | 327 | 24,000 |
2012/12/11 | 327 | 329 | 323 | 329 | 57,000 |
2012/12/10 | 329 | 329 | 320 | 326 | 46,000 |
2012/12/07 | 330 | 330 | 325 | 326 | 24,000 |
2012/12/06 | 330 | 330 | 327 | 329 | 48,000 |
2012/12/05 | 331 | 331 | 324 | 326 | 40,000 |
2012/12/04 | 321 | 329 | 320 | 329 | 57,000 |
2012/12/03 | 317 | 318 | 316 | 316 | 60,000 |
2012/11/30 | 328 | 330 | 320 | 320 | 66,000 |
2012/11/29 | 329 | 330 | 327 | 327 | 41,000 |
2012/11/28 | 329 | 329 | 325 | 328 | 38,000 |
2012/11/27 | 327 | 330 | 325 | 327 | 86,000 |
2012/11/26 | 323 | 328 | 321 | 328 | 59,000 |
2012/11/22 | 326 | 327 | 317 | 324 | 188,000 |
2012/11/21 | 309 | 330 | 308 | 327 | 378,000 |
2012/11/20 | 300 | 300 | 298 | 300 | 43,000 |
2012/11/19 | 298 | 300 | 294 | 300 | 46,000 |
2012/11/16 | 294 | 298 | 294 | 297 | 29,000 |
2012/11/15 | 294 | 297 | 294 | 296 | 35,000 |
2012/11/14 | 294 | 297 | 293 | 294 | 33,000 |
2012/11/13 | 293 | 294 | 291 | 294 | 19,000 |
2012/11/12 | 295 | 296 | 291 | 291 | 55,000 |
2012/11/09 | 294 | 297 | 293 | 295 | 37,000 |
2012/11/08 | 298 | 300 | 295 | 300 | 53,000 |
2012/11/07 | 300 | 302 | 299 | 300 | 87,000 |
2012/11/06 | 292 | 300 | 292 | 300 | 80,000 |
2012/11/05 | 293 | 295 | 292 | 294 | 67,000 |
2012/11/02 | 294 | 295 | 292 | 293 | 48,000 |
2012/11/01 | 292 | 292 | 288 | 290 | 49,000 |
2012/10/31 | 287 | 291 | 283 | 289 | 59,000 |
2012/10/30 | 297 | 298 | 276 | 282 | 207,000 |
2012/10/29 | 291 | 297 | 290 | 297 | 93,000 |
2012/10/26 | 289 | 289 | 284 | 288 | 62,000 |
2012/10/25 | 290 | 291 | 283 | 291 | 116,000 |
2012/10/24 | 275 | 292 | 270 | 292 | 156,000 |
2012/10/23 | 268 | 277 | 260 | 277 | 151,000 |
2012/10/22 | 260 | 261 | 254 | 260 | 11,000 |
2012/10/19 | 255 | 260 | 255 | 260 | 96,000 |
2012/10/18 | 246 | 254 | 246 | 254 | 42,000 |
2012/10/17 | 246 | 248 | 245 | 248 | 21,000 |
2012/10/16 | 242 | 245 | 242 | 245 | 16,000 |
2012/10/15 | 243 | 245 | 240 | 242 | 18,000 |
2012/10/12 | 244 | 246 | 244 | 244 | 37,000 |
2012/10/11 | 236 | 243 | 236 | 242 | 21,000 |
2012/10/10 | 237 | 239 | 235 | 236 | 21,000 |
2012/10/09 | 240 | 242 | 239 | 239 | 28,000 |
2012/10/05 | 247 | 247 | 239 | 239 | 64,000 |
2012/10/04 | 255 | 257 | 248 | 251 | 63,000 |
2012/10/03 | 266 | 266 | 245 | 254 | 113,000 |
2012/10/02 | 262 | 262 | 256 | 261 | 119,000 |
2012/10/01 | 255 | 256 | 250 | 256 | 48,000 |
2012/09/28 | 247 | 253 | 247 | 250 | 74,000 |
2012/09/27 | 243 | 246 | 243 | 244 | 34,000 |
2012/09/26 | 242 | 243 | 241 | 243 | 19,000 |
2012/09/25 | 241 | 244 | 228 | 244 | 62,000 |
2012/09/24 | 238 | 241 | 236 | 241 | 26,000 |
2012/09/21 | 236 | 240 | 236 | 237 | 19,000 |
2012/09/20 | 243 | 243 | 230 | 235 | 35,000 |
2012/09/19 | 237 | 240 | 237 | 240 | 13,000 |
2012/09/18 | 240 | 240 | 234 | 237 | 31,000 |
2012/09/14 | 248 | 248 | 236 | 242 | 74,000 |
2012/09/13 | 245 | 247 | 244 | 247 | 9,000 |
2012/09/12 | 240 | 244 | 240 | 244 | 9,000 |
2012/09/11 | 241 | 242 | 239 | 239 | 11,000 |
2012/09/10 | 242 | 242 | 238 | 241 | 14,000 |
2012/09/07 | 243 | 243 | 238 | 238 | 13,000 |
2012/09/06 | 241 | 241 | 234 | 237 | 21,000 |
2012/09/05 | 248 | 248 | 242 | 242 | 29,000 |
2012/09/04 | 250 | 250 | 245 | 245 | 17,000 |
2012/09/03 | 248 | 248 | 242 | 247 | 22,000 |
2012/08/31 | 245 | 245 | 241 | 244 | 14,000 |
2012/08/30 | 249 | 249 | 245 | 245 | 5,000 |
2012/08/29 | 249 | 249 | 248 | 249 | 5,000 |
2012/08/28 | 250 | 250 | 247 | 248 | 15,000 |
2012/08/27 | 254 | 254 | 251 | 251 | 7,000 |
2012/08/24 | 253 | 253 | 250 | 250 | 20,000 |
2012/08/23 | 254 | 254 | 253 | 254 | 11,000 |
2012/08/22 | 251 | 253 | 250 | 253 | 22,000 |
2012/08/21 | 249 | 249 | 246 | 249 | 13,000 |
2012/08/20 | 251 | 252 | 249 | 252 | 11,000 |
2012/08/17 | 257 | 257 | 243 | 251 | 37,000 |
2012/08/16 | 256 | 256 | 252 | 256 | 18,000 |
2012/08/15 | 256 | 257 | 250 | 253 | 43,000 |
2012/08/14 | 252 | 252 | 250 | 252 | 15,000 |
2012/08/13 | 243 | 249 | 242 | 249 | 9,000 |
2012/08/10 | 242 | 245 | 242 | 245 | 7,000 |
2012/08/09 | 246 | 246 | 242 | 243 | 21,000 |
2012/08/08 | 249 | 249 | 247 | 247 | 10,000 |
2012/08/07 | 257 | 257 | 241 | 247 | 32,000 |
2012/08/06 | 256 | 256 | 253 | 256 | 19,000 |
2012/08/03 | 254 | 254 | 250 | 251 | 24,000 |
2012/08/02 | 256 | 256 | 252 | 255 | 37,000 |
2012/08/01 | 251 | 254 | 250 | 254 | 33,000 |
2012/07/31 | 249 | 252 | 249 | 252 | 19,000 |
2012/07/30 | 249 | 250 | 247 | 249 | 9,000 |
2012/07/27 | 252 | 252 | 248 | 249 | 8,000 |
2012/07/26 | 252 | 252 | 245 | 250 | 27,000 |
2012/07/25 | 249 | 249 | 247 | 248 | 24,000 |
2012/07/24 | 248 | 249 | 244 | 249 | 31,000 |
2012/07/23 | 249 | 249 | 245 | 245 | 22,000 |
2012/07/20 | 249 | 249 | 243 | 248 | 10,000 |
2012/07/19 | 249 | 250 | 248 | 250 | 6,000 |
2012/07/18 | 248 | 250 | 245 | 245 | 10,000 |
2012/07/17 | 247 | 249 | 241 | 249 | 21,000 |
2012/07/13 | 247 | 247 | 243 | 244 | 14,000 |
2012/07/12 | 249 | 249 | 247 | 247 | 10,000 |
2012/07/11 | 248 | 250 | 248 | 248 | 8,000 |
2012/07/10 | 251 | 251 | 248 | 248 | 10,000 |
2012/07/09 | 247 | 250 | 247 | 247 | 12,000 |
2012/07/06 | 246 | 247 | 246 | 246 | 10,000 |
2012/07/05 | 247 | 252 | 247 | 247 | 11,000 |
2012/07/04 | 253 | 254 | 250 | 250 | 41,000 |
2012/07/03 | 246 | 248 | 246 | 248 | 38,000 |
2012/07/02 | 252 | 252 | 248 | 248 | 55,000 |
2012/06/29 | 249 | 250 | 247 | 248 | 30,000 |
2012/06/28 | 252 | 252 | 245 | 249 | 21,000 |
2012/06/27 | 245 | 250 | 243 | 250 | 31,000 |
2012/06/26 | 250 | 250 | 244 | 244 | 17,000 |
2012/06/25 | 246 | 254 | 246 | 250 | 27,000 |
2012/06/22 | 241 | 243 | 239 | 243 | 24,000 |
2012/06/21 | 240 | 241 | 236 | 241 | 42,000 |
2012/06/20 | 237 | 237 | 235 | 236 | 9,000 |
2012/06/19 | 235 | 238 | 235 | 237 | 12,000 |
2012/06/18 | 238 | 238 | 235 | 235 | 12,000 |
2012/06/15 | 234 | 235 | 231 | 235 | 29,000 |
2012/06/14 | 231 | 233 | 230 | 233 | 15,000 |
2012/06/13 | 237 | 237 | 230 | 232 | 23,000 |
2012/06/12 | 235 | 236 | 234 | 236 | 14,000 |
2012/06/11 | 236 | 237 | 235 | 235 | 12,000 |
2012/06/08 | 235 | 236 | 232 | 236 | 45,000 |
2012/06/07 | 237 | 238 | 232 | 235 | 17,000 |
2012/06/06 | 232 | 237 | 232 | 237 | 13,000 |
2012/06/05 | 233 | 233 | 232 | 233 | 19,000 |
2012/06/04 | 233 | 233 | 230 | 230 | 22,000 |
2012/06/01 | 238 | 238 | 236 | 237 | 19,000 |
2012/05/31 | 239 | 239 | 235 | 237 | 38,000 |
2012/05/30 | 244 | 248 | 237 | 240 | 29,000 |
2012/05/29 | 236 | 238 | 232 | 236 | 26,000 |
2012/05/28 | 234 | 234 | 233 | 233 | 7,000 |
2012/05/25 | 237 | 240 | 230 | 231 | 52,000 |
2012/05/24 | 242 | 244 | 235 | 239 | 43,000 |
2012/05/23 | 253 | 253 | 242 | 243 | 54,000 |
2012/05/22 | 253 | 258 | 248 | 250 | 32,000 |
2012/05/21 | 252 | 252 | 246 | 252 | 32,000 |
2012/05/18 | 274 | 274 | 245 | 252 | 134,000 |
2012/05/17 | 281 | 281 | 271 | 274 | 29,000 |
2012/05/16 | 270 | 277 | 270 | 273 | 27,000 |
2012/05/15 | 286 | 291 | 270 | 276 | 61,000 |
2012/05/14 | 300 | 300 | 284 | 294 | 152,000 |
2012/05/11 | 292 | 292 | 282 | 282 | 92,000 |
2012/05/10 | 267 | 277 | 267 | 276 | 30,000 |
2012/05/09 | 275 | 276 | 275 | 275 | 14,000 |
2012/05/08 | 270 | 284 | 270 | 279 | 33,000 |
2012/05/07 | 277 | 277 | 268 | 269 | 37,000 |
2012/05/02 | 295 | 295 | 279 | 279 | 46,000 |
2012/05/01 | 298 | 299 | 292 | 293 | 35,000 |
2012/04/27 | 299 | 299 | 297 | 297 | 29,000 |
2012/04/26 | 297 | 300 | 288 | 298 | 44,000 |
2012/04/25 | 295 | 297 | 294 | 297 | 33,000 |
2012/04/24 | 289 | 294 | 289 | 294 | 26,000 |
2012/04/23 | 295 | 295 | 286 | 287 | 69,000 |
2012/04/20 | 293 | 295 | 293 | 293 | 19,000 |
2012/04/19 | 297 | 297 | 293 | 293 | 27,000 |
2012/04/18 | 300 | 302 | 297 | 297 | 68,000 |
2012/04/17 | 294 | 295 | 292 | 295 | 49,000 |
2012/04/16 | 291 | 303 | 291 | 294 | 251,000 |
2012/04/13 | 274 | 296 | 274 | 293 | 309,000 |
2012/04/12 | 278 | 279 | 267 | 271 | 53,000 |
2012/04/11 | 280 | 280 | 276 | 278 | 33,000 |
2012/04/10 | 286 | 290 | 281 | 281 | 36,000 |
2012/04/09 | 288 | 292 | 288 | 289 | 27,000 |
2012/04/06 | 293 | 294 | 292 | 293 | 23,000 |
2012/04/05 | 295 | 295 | 291 | 293 | 28,000 |
2012/04/04 | 300 | 301 | 287 | 298 | 128,000 |
2012/04/03 | 300 | 302 | 299 | 299 | 60,000 |
2012/04/02 | 302 | 313 | 296 | 303 | 245,000 |
2012/03/30 | 273 | 300 | 270 | 298 | 351,000 |
2012/03/29 | 286 | 286 | 268 | 273 | 230,000 |
2012/03/28 | 275 | 284 | 274 | 283 | 57,000 |
2012/03/27 | 274 | 278 | 270 | 278 | 53,000 |
2012/03/26 | 279 | 279 | 271 | 271 | 50,000 |
2012/03/23 | 277 | 278 | 274 | 277 | 70,000 |
2012/03/22 | 278 | 281 | 278 | 280 | 25,000 |
2012/03/21 | 285 | 285 | 278 | 278 | 61,000 |
2012/03/19 | 275 | 284 | 275 | 281 | 88,000 |
2012/03/16 | 271 | 273 | 270 | 271 | 46,000 |
2012/03/15 | 270 | 273 | 268 | 270 | 39,000 |
2012/03/14 | 269 | 276 | 269 | 272 | 53,000 |
2012/03/13 | 275 | 277 | 267 | 267 | 34,000 |
2012/03/12 | 274 | 277 | 272 | 273 | 17,000 |
2012/03/09 | 274 | 278 | 259 | 274 | 117,000 |
2012/03/08 | 275 | 282 | 275 | 282 | 30,000 |
2012/03/07 | 275 | 275 | 271 | 274 | 18,000 |
2012/03/06 | 277 | 280 | 276 | 277 | 26,000 |
2012/03/05 | 285 | 285 | 279 | 280 | 28,000 |
2012/03/02 | 284 | 286 | 281 | 284 | 33,000 |
2012/03/01 | 283 | 284 | 282 | 283 | 25,000 |
2012/02/29 | 284 | 286 | 281 | 284 | 27,000 |
2012/02/28 | 281 | 285 | 280 | 284 | 43,000 |
2012/02/27 | 280 | 284 | 280 | 284 | 46,000 |
2012/02/24 | 283 | 288 | 283 | 287 | 43,000 |
2012/02/23 | 283 | 286 | 282 | 285 | 46,000 |
2012/02/22 | 283 | 284 | 280 | 283 | 43,000 |
2012/02/21 | 283 | 284 | 280 | 280 | 15,000 |
2012/02/20 | 276 | 285 | 273 | 282 | 57,000 |
2012/02/17 | 279 | 279 | 277 | 277 | 21,000 |
2012/02/16 | 281 | 282 | 280 | 280 | 54,000 |
2012/02/15 | 285 | 285 | 284 | 285 | 76,000 |
2012/02/14 | 275 | 286 | 273 | 285 | 110,000 |
2012/02/13 | 268 | 281 | 263 | 278 | 147,000 |
2012/02/10 | 270 | 271 | 260 | 260 | 148,000 |
2012/02/09 | 266 | 272 | 266 | 270 | 189,000 |
2012/02/08 | 270 | 271 | 266 | 271 | 57,000 |
2012/02/07 | 269 | 272 | 266 | 270 | 172,000 |
2012/02/06 | 269 | 271 | 268 | 269 | 155,000 |
2012/02/03 | 270 | 271 | 266 | 266 | 166,000 |
2012/02/02 | 266 | 269 | 266 | 269 | 188,000 |
2012/02/01 | 265 | 269 | 265 | 266 | 187,000 |
2012/01/31 | 261 | 264 | 261 | 264 | 19,000 |
2012/01/30 | 260 | 263 | 260 | 261 | 23,000 |
2012/01/27 | 262 | 263 | 258 | 260 | 18,000 |
2012/01/26 | 261 | 263 | 257 | 262 | 22,000 |
2012/01/25 | 260 | 263 | 258 | 263 | 57,000 |
2012/01/24 | 258 | 262 | 255 | 258 | 31,000 |
2012/01/23 | 254 | 256 | 253 | 254 | 31,000 |
2012/01/20 | 249 | 255 | 249 | 250 | 46,000 |
2012/01/19 | 247 | 248 | 247 | 248 | 17,000 |
2012/01/18 | 248 | 248 | 241 | 248 | 23,000 |
2012/01/17 | 240 | 246 | 240 | 246 | 10,000 |
2012/01/16 | 241 | 242 | 238 | 240 | 27,000 |
2012/01/13 | 237 | 241 | 237 | 241 | 33,000 |
2012/01/12 | 234 | 238 | 234 | 236 | 18,000 |
2012/01/11 | 238 | 238 | 234 | 238 | 6,000 |
2012/01/10 | 240 | 241 | 234 | 234 | 20,000 |
2012/01/06 | 238 | 238 | 236 | 236 | 11,000 |
2012/01/05 | 237 | 237 | 236 | 236 | 16,000 |
2012/01/04 | 232 | 235 | 232 | 235 | 26,000 |