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 |
---|---|---|---|---|---|
2014/12/30 | 960 | 960 | 948 | 954 | 78,900 |
2014/12/29 | 955 | 964 | 944 | 953 | 148,200 |
2014/12/26 | 941 | 955 | 939 | 951 | 139,800 |
2014/12/25 | 950 | 951 | 941 | 945 | 91,500 |
2014/12/24 | 950 | 950 | 936 | 943 | 155,100 |
2014/12/22 | 945 | 947 | 930 | 934 | 145,400 |
2014/12/19 | 931 | 949 | 922 | 948 | 209,700 |
2014/12/18 | 906 | 919 | 901 | 908 | 107,200 |
2014/12/17 | 895 | 909 | 891 | 892 | 142,400 |
2014/12/16 | 909 | 915 | 896 | 896 | 128,500 |
2014/12/15 | 930 | 946 | 921 | 921 | 154,600 |
2014/12/12 | 946 | 950 | 940 | 942 | 197,400 |
2014/12/11 | 928 | 949 | 922 | 940 | 198,000 |
2014/12/10 | 985 | 985 | 930 | 935 | 235,700 |
2014/12/09 | 1,000 | 1,000 | 983 | 987 | 135,300 |
2014/12/08 | 1,027 | 1,027 | 992 | 1,003 | 131,800 |
2014/12/05 | 1,020 | 1,020 | 1,003 | 1,016 | 55,300 |
2014/12/04 | 999 | 1,024 | 993 | 1,020 | 121,400 |
2014/12/03 | 997 | 998 | 985 | 986 | 59,600 |
2014/12/02 | 989 | 996 | 982 | 992 | 123,200 |
2014/12/01 | 1,003 | 1,004 | 992 | 998 | 61,500 |
2014/11/28 | 995 | 1,002 | 993 | 1,001 | 77,200 |
2014/11/27 | 996 | 1,004 | 987 | 989 | 101,600 |
2014/11/26 | 996 | 1,011 | 993 | 996 | 87,600 |
2014/11/25 | 1,019 | 1,019 | 995 | 1,000 | 96,000 |
2014/11/21 | 1,007 | 1,012 | 992 | 1,010 | 82,500 |
2014/11/20 | 1,019 | 1,019 | 1,000 | 1,005 | 96,300 |
2014/11/19 | 1,018 | 1,028 | 1,008 | 1,013 | 90,200 |
2014/11/18 | 998 | 1,015 | 998 | 1,015 | 72,500 |
2014/11/17 | 1,013 | 1,015 | 991 | 995 | 96,700 |
2014/11/14 | 1,042 | 1,042 | 1,016 | 1,026 | 84,800 |
2014/11/13 | 1,013 | 1,037 | 1,009 | 1,026 | 98,100 |
2014/11/12 | 1,020 | 1,028 | 997 | 1,008 | 180,200 |
2014/11/11 | 1,016 | 1,023 | 1,008 | 1,015 | 98,800 |
2014/11/10 | 1,003 | 1,030 | 1,003 | 1,023 | 84,800 |
2014/11/07 | 1,024 | 1,030 | 1,006 | 1,016 | 107,700 |
2014/11/06 | 1,031 | 1,055 | 1,022 | 1,024 | 165,700 |
2014/11/05 | 1,063 | 1,068 | 1,030 | 1,037 | 151,000 |
2014/11/04 | 1,068 | 1,078 | 1,048 | 1,070 | 272,100 |
2014/10/31 | 1,039 | 1,064 | 1,020 | 1,052 | 233,200 |
2014/10/30 | 1,021 | 1,031 | 1,014 | 1,020 | 81,400 |
2014/10/29 | 1,030 | 1,044 | 1,018 | 1,027 | 118,900 |
2014/10/28 | 1,011 | 1,028 | 1,006 | 1,018 | 111,400 |
2014/10/27 | 998 | 1,012 | 989 | 1,007 | 98,800 |
2014/10/24 | 1,013 | 1,013 | 985 | 990 | 78,900 |
2014/10/23 | 984 | 1,007 | 977 | 998 | 135,200 |
2014/10/22 | 984 | 992 | 974 | 985 | 125,700 |
2014/10/21 | 975 | 980 | 954 | 955 | 80,400 |
2014/10/20 | 975 | 985 | 966 | 975 | 118,200 |
2014/10/17 | 925 | 945 | 925 | 926 | 172,100 |
2014/10/16 | 960 | 962 | 919 | 923 | 232,200 |
2014/10/15 | 967 | 985 | 963 | 971 | 172,700 |
2014/10/14 | 925 | 984 | 925 | 971 | 352,500 |
2014/10/10 | 949 | 963 | 921 | 925 | 361,200 |
2014/10/09 | 1,045 | 1,057 | 968 | 971 | 550,900 |
2014/10/08 | 997 | 1,038 | 989 | 1,030 | 173,000 |
2014/10/07 | 1,035 | 1,038 | 1,027 | 1,027 | 126,700 |
2014/10/06 | 1,043 | 1,046 | 1,023 | 1,029 | 232,200 |
2014/10/03 | 1,017 | 1,036 | 993 | 1,013 | 143,100 |
2014/10/02 | 1,069 | 1,069 | 1,009 | 1,016 | 325,300 |
2014/10/01 | 1,020 | 1,090 | 1,020 | 1,075 | 449,400 |
2014/09/30 | 1,017 | 1,020 | 1,002 | 1,017 | 100,200 |
2014/09/29 | 1,008 | 1,023 | 1,001 | 1,021 | 123,700 |
2014/09/26 | 1,002 | 1,020 | 998 | 1,008 | 135,800 |
2014/09/25 | 997 | 1,020 | 995 | 1,020 | 208,100 |
2014/09/24 | 979 | 994 | 974 | 991 | 102,100 |
2014/09/22 | 989 | 989 | 966 | 979 | 69,600 |
2014/09/19 | 970 | 988 | 962 | 981 | 207,400 |
2014/09/18 | 952 | 966 | 950 | 963 | 92,100 |
2014/09/17 | 950 | 970 | 949 | 951 | 99,000 |
2014/09/16 | 933 | 952 | 932 | 945 | 109,500 |
2014/09/12 | 943 | 945 | 935 | 938 | 138,800 |
2014/09/11 | 976 | 976 | 939 | 945 | 121,300 |
2014/09/10 | 967 | 974 | 965 | 968 | 71,600 |
2014/09/09 | 999 | 999 | 972 | 975 | 47,600 |
2014/09/08 | 957 | 987 | 956 | 986 | 114,900 |
2014/09/05 | 971 | 971 | 952 | 956 | 64,000 |
2014/09/04 | 994 | 994 | 962 | 963 | 121,800 |
2014/09/03 | 1,010 | 1,025 | 997 | 1,004 | 126,200 |
2014/09/02 | 971 | 1,000 | 971 | 1,000 | 359,800 |
2014/09/01 | 970 | 970 | 955 | 968 | 78,600 |
2014/08/29 | 975 | 978 | 953 | 966 | 98,900 |
2014/08/28 | 965 | 966 | 952 | 960 | 105,100 |
2014/08/27 | 967 | 978 | 961 | 969 | 142,200 |
2014/08/26 | 963 | 972 | 955 | 966 | 126,300 |
2014/08/25 | 950 | 964 | 945 | 961 | 97,700 |
2014/08/22 | 951 | 960 | 945 | 946 | 85,300 |
2014/08/21 | 953 | 957 | 942 | 957 | 82,900 |
2014/08/20 | 944 | 953 | 938 | 946 | 86,200 |
2014/08/19 | 955 | 955 | 934 | 941 | 90,800 |
2014/08/18 | 943 | 958 | 943 | 948 | 63,000 |
2014/08/15 | 944 | 955 | 943 | 946 | 68,200 |
2014/08/14 | 940 | 955 | 938 | 947 | 88,800 |
2014/08/13 | 930 | 941 | 904 | 940 | 154,300 |
2014/08/12 | 938 | 946 | 933 | 936 | 94,400 |
2014/08/11 | 918 | 937 | 918 | 930 | 175,300 |
2014/08/08 | 926 | 929 | 907 | 916 | 150,600 |
2014/08/07 | 934 | 942 | 925 | 933 | 172,800 |
2014/08/06 | 956 | 962 | 941 | 942 | 132,000 |
2014/08/05 | 971 | 990 | 966 | 968 | 186,300 |
2014/08/04 | 965 | 974 | 950 | 966 | 179,100 |
2014/08/01 | 949 | 975 | 945 | 965 | 223,900 |
2014/07/31 | 969 | 970 | 958 | 960 | 137,400 |
2014/07/30 | 951 | 975 | 951 | 972 | 203,200 |
2014/07/29 | 960 | 965 | 951 | 953 | 169,600 |
2014/07/28 | 973 | 975 | 959 | 963 | 197,500 |
2014/07/25 | 966 | 968 | 958 | 967 | 119,200 |
2014/07/24 | 966 | 969 | 950 | 957 | 141,700 |
2014/07/23 | 975 | 975 | 956 | 964 | 228,500 |
2014/07/22 | 968 | 987 | 968 | 974 | 155,400 |
2014/07/18 | 954 | 974 | 943 | 968 | 224,600 |
2014/07/17 | 949 | 979 | 947 | 976 | 445,200 |
2014/07/16 | 924 | 949 | 922 | 943 | 242,300 |
2014/07/15 | 924 | 933 | 918 | 925 | 172,500 |
2014/07/14 | 936 | 940 | 901 | 919 | 317,400 |
2014/07/11 | 946 | 958 | 928 | 938 | 369,200 |
2014/07/10 | 937 | 969 | 934 | 946 | 594,100 |
2014/07/09 | 910 | 960 | 904 | 937 | 1,177,500 |
2014/07/08 | 890 | 893 | 804 | 886 | 155,700 |
2014/07/07 | 910 | 914 | 895 | 901 | 176,400 |
2014/07/04 | 890 | 908 | 884 | 907 | 300,900 |
2014/07/03 | 893 | 894 | 882 | 886 | 125,900 |
2014/07/02 | 879 | 895 | 876 | 889 | 183,400 |
2014/07/01 | 872 | 888 | 866 | 883 | 242,900 |
2014/06/30 | 861 | 873 | 854 | 871 | 182,200 |
2014/06/27 | 858 | 868 | 843 | 854 | 135,300 |
2014/06/26 | 856 | 872 | 855 | 867 | 160,300 |
2014/06/25 | 870 | 872 | 854 | 858 | 163,500 |
2014/06/24 | 842 | 873 | 842 | 869 | 274,400 |
2014/06/23 | 855 | 862 | 845 | 849 | 78,800 |
2014/06/20 | 867 | 870 | 841 | 849 | 212,700 |
2014/06/19 | 865 | 873 | 856 | 868 | 220,700 |
2014/06/18 | 860 | 866 | 836 | 855 | 269,400 |
2014/06/17 | 842 | 862 | 837 | 861 | 349,100 |
2014/06/16 | 836 | 840 | 815 | 837 | 222,400 |
2014/06/13 | 822 | 840 | 819 | 839 | 417,100 |
2014/06/12 | 815 | 819 | 804 | 819 | 354,900 |
2014/06/11 | 818 | 819 | 796 | 814 | 481,900 |
2014/06/10 | 794 | 808 | 780 | 807 | 627,100 |
2014/06/09 | 759 | 785 | 746 | 779 | 434,300 |
2014/06/06 | 719 | 739 | 715 | 735 | 214,000 |
2014/06/05 | 726 | 728 | 701 | 715 | 194,000 |
2014/06/04 | 742 | 744 | 722 | 728 | 193,100 |
2014/06/03 | 712 | 745 | 712 | 736 | 415,000 |
2014/06/02 | 710 | 714 | 697 | 705 | 215,200 |
2014/05/30 | 706 | 712 | 698 | 706 | 229,500 |
2014/05/29 | 716 | 716 | 703 | 707 | 171,600 |
2014/05/28 | 723 | 729 | 706 | 724 | 234,800 |
2014/05/27 | 732 | 745 | 724 | 724 | 148,200 |
2014/05/26 | 721 | 735 | 720 | 735 | 287,700 |
2014/05/23 | 706 | 707 | 696 | 705 | 220,500 |
2014/05/22 | 684 | 688 | 677 | 686 | 219,400 |
2014/05/21 | 671 | 681 | 665 | 679 | 185,100 |
2014/05/20 | 680 | 682 | 665 | 670 | 189,900 |
2014/05/19 | 698 | 700 | 676 | 677 | 142,800 |
2014/05/16 | 700 | 714 | 690 | 700 | 229,000 |
2014/05/15 | 714 | 721 | 702 | 709 | 282,000 |
2014/05/14 | 714 | 725 | 711 | 725 | 251,700 |
2014/05/13 | 705 | 710 | 696 | 709 | 130,900 |
2014/05/12 | 707 | 712 | 691 | 693 | 215,500 |
2014/05/09 | 707 | 723 | 707 | 712 | 123,600 |
2014/05/08 | 725 | 740 | 712 | 717 | 236,400 |
2014/05/07 | 720 | 724 | 702 | 703 | 192,700 |
2014/05/02 | 721 | 724 | 708 | 719 | 240,900 |
2014/05/01 | 724 | 734 | 714 | 730 | 154,200 |
2014/04/30 | 729 | 731 | 716 | 725 | 115,200 |
2014/04/28 | 729 | 736 | 716 | 728 | 178,100 |
2014/04/25 | 746 | 752 | 729 | 732 | 118,300 |
2014/04/24 | 743 | 762 | 735 | 748 | 198,700 |
2014/04/23 | 746 | 761 | 737 | 745 | 174,300 |
2014/04/22 | 778 | 778 | 743 | 749 | 153,300 |
2014/04/21 | 790 | 795 | 764 | 768 | 141,300 |
2014/04/18 | 756 | 785 | 755 | 783 | 328,300 |
2014/04/17 | 734 | 752 | 727 | 744 | 335,400 |
2014/04/16 | 719 | 733 | 716 | 733 | 229,700 |
2014/04/15 | 721 | 733 | 710 | 715 | 200,300 |
2014/04/14 | 705 | 730 | 701 | 721 | 263,500 |
2014/04/11 | 720 | 727 | 705 | 716 | 346,600 |
2014/04/10 | 779 | 787 | 742 | 751 | 256,200 |
2014/04/09 | 771 | 800 | 762 | 789 | 413,300 |
2014/04/08 | 807 | 811 | 794 | 797 | 136,400 |
2014/04/07 | 810 | 821 | 804 | 806 | 111,000 |
2014/04/04 | 816 | 828 | 804 | 824 | 283,400 |
2014/04/03 | 813 | 814 | 791 | 801 | 100,200 |
2014/04/02 | 805 | 811 | 795 | 806 | 149,900 |
2014/04/01 | 809 | 809 | 784 | 797 | 159,800 |
2014/03/31 | 810 | 810 | 789 | 805 | 175,800 |
2014/03/28 | 779 | 809 | 775 | 809 | 219,400 |
2014/03/27 | 773 | 784 | 755 | 778 | 265,100 |
2014/03/26 | 748 | 770 | 748 | 758 | 203,500 |
2014/03/25 | 770 | 784 | 749 | 751 | 243,200 |
2014/03/24 | 718 | 770 | 715 | 745 | 421,500 |
2014/03/20 | 709 | 717 | 694 | 707 | 262,500 |
2014/03/19 | 734 | 744 | 713 | 719 | 218,000 |
2014/03/18 | 718 | 730 | 707 | 729 | 125,800 |
2014/03/17 | 720 | 727 | 696 | 703 | 146,700 |
2014/03/14 | 750 | 755 | 733 | 733 | 244,800 |
2014/03/13 | 750 | 764 | 749 | 759 | 125,300 |
2014/03/12 | 750 | 759 | 746 | 749 | 147,500 |
2014/03/11 | 750 | 768 | 750 | 760 | 101,700 |
2014/03/10 | 766 | 772 | 747 | 749 | 210,300 |
2014/03/07 | 782 | 786 | 764 | 770 | 113,600 |
2014/03/06 | 775 | 787 | 763 | 782 | 92,200 |
2014/03/05 | 783 | 789 | 764 | 767 | 98,200 |
2014/03/04 | 762 | 767 | 752 | 764 | 121,500 |
2014/03/03 | 754 | 774 | 739 | 771 | 287,900 |
2014/02/28 | 780 | 795 | 770 | 784 | 236,500 |
2014/02/27 | 794 | 798 | 780 | 781 | 109,600 |
2014/02/26 | 801 | 812 | 791 | 803 | 132,300 |
2014/02/25 | 818 | 821 | 802 | 817 | 150,000 |
2014/02/24 | 806 | 828 | 797 | 803 | 118,800 |
2014/02/21 | 789 | 808 | 782 | 806 | 100,100 |
2014/02/20 | 793 | 800 | 770 | 780 | 168,900 |
2014/02/19 | 801 | 806 | 793 | 793 | 105,300 |
2014/02/18 | 792 | 810 | 782 | 804 | 104,400 |
2014/02/17 | 795 | 808 | 779 | 796 | 133,100 |
2014/02/14 | 802 | 815 | 777 | 780 | 216,800 |
2014/02/13 | 816 | 819 | 794 | 799 | 100,900 |
2014/02/12 | 831 | 831 | 806 | 816 | 82,700 |
2014/02/10 | 823 | 824 | 805 | 816 | 123,100 |
2014/02/07 | 796 | 812 | 784 | 799 | 187,300 |
2014/02/06 | 792 | 794 | 766 | 771 | 330,300 |
2014/02/05 | 778 | 809 | 778 | 800 | 437,000 |
2014/02/04 | 815 | 815 | 757 | 758 | 421,800 |
2014/02/03 | 872 | 877 | 838 | 840 | 237,600 |
2014/01/31 | 874 | 896 | 859 | 877 | 205,400 |
2014/01/30 | 857 | 868 | 850 | 859 | 195,000 |
2014/01/29 | 865 | 892 | 865 | 879 | 144,600 |
2014/01/28 | 863 | 889 | 863 | 864 | 209,400 |
2014/01/27 | 850 | 863 | 844 | 854 | 220,800 |
2014/01/24 | 885 | 891 | 874 | 879 | 201,700 |
2014/01/23 | 928 | 929 | 906 | 908 | 201,800 |
2014/01/22 | 904 | 929 | 900 | 924 | 446,100 |
2014/01/21 | 887 | 902 | 878 | 899 | 283,500 |
2014/01/20 | 885 | 892 | 871 | 887 | 138,000 |
2014/01/17 | 891 | 902 | 882 | 889 | 322,700 |
2014/01/16 | 861 | 890 | 861 | 887 | 352,000 |
2014/01/15 | 868 | 869 | 855 | 861 | 217,500 |
2014/01/14 | 857 | 868 | 833 | 857 | 366,700 |
2014/01/10 | 853 | 869 | 846 | 869 | 233,100 |
2014/01/09 | 860 | 860 | 842 | 855 | 208,200 |
2014/01/08 | 857 | 866 | 846 | 856 | 121,700 |
2014/01/07 | 861 | 870 | 842 | 849 | 149,500 |
2014/01/06 | 879 | 881 | 864 | 866 | 159,200 |