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 |
---|---|---|---|---|---|
2017/12/29 | 2,582 | 2,595 | 2,571 | 2,574 | 56,200 |
2017/12/28 | 2,605 | 2,616 | 2,574 | 2,580 | 60,100 |
2017/12/27 | 2,576 | 2,621 | 2,576 | 2,607 | 82,400 |
2017/12/26 | 2,590 | 2,613 | 2,588 | 2,602 | 150,100 |
2017/12/25 | 2,561 | 2,586 | 2,543 | 2,586 | 85,200 |
2017/12/22 | 2,560 | 2,569 | 2,538 | 2,543 | 67,600 |
2017/12/21 | 2,510 | 2,561 | 2,503 | 2,559 | 101,400 |
2017/12/20 | 2,538 | 2,547 | 2,517 | 2,518 | 94,100 |
2017/12/19 | 2,521 | 2,543 | 2,488 | 2,521 | 224,700 |
2017/12/18 | 2,582 | 2,586 | 2,552 | 2,571 | 95,200 |
2017/12/15 | 2,557 | 2,580 | 2,535 | 2,556 | 139,500 |
2017/12/14 | 2,558 | 2,574 | 2,543 | 2,573 | 90,800 |
2017/12/13 | 2,557 | 2,567 | 2,530 | 2,540 | 139,700 |
2017/12/12 | 2,602 | 2,611 | 2,543 | 2,559 | 123,500 |
2017/12/11 | 2,595 | 2,599 | 2,552 | 2,572 | 154,300 |
2017/12/08 | 2,577 | 2,605 | 2,567 | 2,605 | 158,300 |
2017/12/07 | 2,539 | 2,597 | 2,523 | 2,592 | 156,300 |
2017/12/06 | 2,538 | 2,576 | 2,518 | 2,528 | 125,600 |
2017/12/05 | 2,553 | 2,579 | 2,531 | 2,573 | 75,900 |
2017/12/04 | 2,586 | 2,606 | 2,566 | 2,568 | 136,500 |
2017/12/01 | 2,580 | 2,597 | 2,540 | 2,562 | 153,800 |
2017/11/30 | 2,520 | 2,569 | 2,492 | 2,566 | 238,400 |
2017/11/29 | 2,500 | 2,516 | 2,483 | 2,507 | 114,800 |
2017/11/28 | 2,503 | 2,507 | 2,471 | 2,478 | 128,200 |
2017/11/27 | 2,501 | 2,522 | 2,477 | 2,480 | 137,900 |
2017/11/24 | 2,454 | 2,488 | 2,437 | 2,467 | 130,100 |
2017/11/22 | 2,487 | 2,493 | 2,464 | 2,473 | 126,800 |
2017/11/21 | 2,450 | 2,490 | 2,442 | 2,477 | 169,200 |
2017/11/20 | 2,403 | 2,438 | 2,398 | 2,434 | 140,900 |
2017/11/17 | 2,403 | 2,421 | 2,389 | 2,403 | 205,400 |
2017/11/16 | 2,290 | 2,399 | 2,290 | 2,388 | 240,300 |
2017/11/15 | 2,345 | 2,346 | 2,276 | 2,303 | 209,800 |
2017/11/14 | 2,341 | 2,356 | 2,319 | 2,347 | 109,900 |
2017/11/13 | 2,349 | 2,359 | 2,322 | 2,325 | 104,200 |
2017/11/10 | 2,312 | 2,346 | 2,307 | 2,346 | 146,200 |
2017/11/09 | 2,380 | 2,380 | 2,337 | 2,355 | 221,400 |
2017/11/08 | 2,353 | 2,378 | 2,330 | 2,355 | 187,400 |
2017/11/07 | 2,301 | 2,319 | 2,296 | 2,310 | 106,600 |
2017/11/06 | 2,307 | 2,343 | 2,289 | 2,326 | 126,700 |
2017/11/02 | 2,310 | 2,318 | 2,281 | 2,307 | 130,100 |
2017/11/01 | 2,357 | 2,357 | 2,317 | 2,328 | 194,900 |
2017/10/31 | 2,328 | 2,368 | 2,296 | 2,363 | 356,100 |
2017/10/30 | 2,269 | 2,309 | 2,268 | 2,309 | 218,100 |
2017/10/27 | 2,302 | 2,304 | 2,274 | 2,290 | 214,300 |
2017/10/26 | 2,230 | 2,275 | 2,221 | 2,271 | 261,700 |
2017/10/25 | 2,263 | 2,263 | 2,234 | 2,240 | 188,900 |
2017/10/24 | 2,252 | 2,279 | 2,252 | 2,266 | 295,900 |
2017/10/23 | 2,292 | 2,292 | 2,241 | 2,246 | 412,000 |
2017/10/20 | 2,275 | 2,301 | 2,254 | 2,293 | 177,300 |
2017/10/19 | 2,310 | 2,312 | 2,277 | 2,280 | 164,900 |
2017/10/18 | 2,335 | 2,348 | 2,307 | 2,309 | 192,300 |
2017/10/17 | 2,359 | 2,368 | 2,340 | 2,354 | 183,500 |
2017/10/16 | 2,330 | 2,367 | 2,320 | 2,353 | 214,200 |
2017/10/13 | 2,320 | 2,355 | 2,320 | 2,334 | 237,300 |
2017/10/12 | 2,349 | 2,372 | 2,320 | 2,321 | 363,000 |
2017/10/11 | 2,374 | 2,391 | 2,325 | 2,351 | 363,300 |
2017/10/10 | 2,388 | 2,440 | 2,331 | 2,365 | 784,400 |
2017/10/06 | 2,458 | 2,550 | 2,382 | 2,390 | 671,200 |
2017/10/05 | 2,424 | 2,453 | 2,416 | 2,422 | 243,400 |
2017/10/04 | 2,414 | 2,447 | 2,414 | 2,425 | 192,100 |
2017/10/03 | 2,470 | 2,474 | 2,418 | 2,428 | 194,000 |
2017/10/02 | 2,493 | 2,499 | 2,440 | 2,445 | 241,900 |
2017/09/29 | 2,413 | 2,497 | 2,413 | 2,493 | 392,000 |
2017/09/28 | 2,423 | 2,427 | 2,372 | 2,380 | 217,800 |
2017/09/27 | 2,426 | 2,435 | 2,396 | 2,411 | 116,900 |
2017/09/26 | 2,427 | 2,430 | 2,387 | 2,430 | 140,000 |
2017/09/25 | 2,437 | 2,453 | 2,422 | 2,429 | 151,000 |
2017/09/22 | 2,456 | 2,468 | 2,425 | 2,437 | 181,300 |
2017/09/21 | 2,482 | 2,497 | 2,462 | 2,468 | 144,000 |
2017/09/20 | 2,544 | 2,557 | 2,507 | 2,510 | 158,900 |
2017/09/19 | 2,496 | 2,540 | 2,493 | 2,539 | 166,100 |
2017/09/15 | 2,474 | 2,497 | 2,454 | 2,497 | 166,400 |
2017/09/14 | 2,526 | 2,528 | 2,478 | 2,483 | 121,100 |
2017/09/13 | 2,520 | 2,526 | 2,493 | 2,516 | 182,300 |
2017/09/12 | 2,515 | 2,538 | 2,487 | 2,524 | 240,000 |
2017/09/11 | 2,461 | 2,511 | 2,440 | 2,511 | 214,400 |
2017/09/08 | 2,426 | 2,442 | 2,420 | 2,429 | 235,100 |
2017/09/07 | 2,378 | 2,462 | 2,377 | 2,421 | 376,900 |
2017/09/06 | 2,348 | 2,377 | 2,318 | 2,374 | 121,900 |
2017/09/05 | 2,340 | 2,395 | 2,327 | 2,345 | 266,000 |
2017/09/04 | 2,362 | 2,371 | 2,328 | 2,333 | 118,800 |
2017/09/01 | 2,396 | 2,399 | 2,362 | 2,378 | 113,300 |
2017/08/31 | 2,391 | 2,391 | 2,362 | 2,379 | 114,100 |
2017/08/30 | 2,387 | 2,388 | 2,366 | 2,374 | 78,600 |
2017/08/29 | 2,372 | 2,377 | 2,344 | 2,371 | 144,100 |
2017/08/28 | 2,386 | 2,416 | 2,364 | 2,371 | 155,800 |
2017/08/25 | 2,384 | 2,391 | 2,352 | 2,389 | 190,600 |
2017/08/24 | 2,352 | 2,399 | 2,350 | 2,370 | 146,900 |
2017/08/23 | 2,332 | 2,358 | 2,315 | 2,356 | 121,600 |
2017/08/22 | 2,317 | 2,332 | 2,307 | 2,312 | 102,500 |
2017/08/21 | 2,328 | 2,343 | 2,311 | 2,322 | 106,100 |
2017/08/18 | 2,333 | 2,344 | 2,316 | 2,316 | 98,400 |
2017/08/17 | 2,329 | 2,358 | 2,329 | 2,346 | 88,200 |
2017/08/16 | 2,310 | 2,375 | 2,310 | 2,342 | 274,300 |
2017/08/15 | 2,359 | 2,365 | 2,288 | 2,303 | 420,400 |
2017/08/14 | 2,325 | 2,371 | 2,310 | 2,343 | 203,600 |
2017/08/10 | 2,371 | 2,395 | 2,359 | 2,363 | 138,600 |
2017/08/09 | 2,396 | 2,396 | 2,359 | 2,368 | 144,600 |
2017/08/08 | 2,419 | 2,430 | 2,393 | 2,406 | 126,600 |
2017/08/07 | 2,427 | 2,431 | 2,385 | 2,405 | 175,200 |
2017/08/04 | 2,355 | 2,407 | 2,350 | 2,406 | 159,600 |
2017/08/03 | 2,369 | 2,382 | 2,357 | 2,365 | 151,900 |
2017/08/02 | 2,329 | 2,365 | 2,313 | 2,351 | 194,400 |
2017/08/01 | 2,336 | 2,356 | 2,317 | 2,346 | 167,800 |
2017/07/31 | 2,311 | 2,345 | 2,291 | 2,334 | 225,800 |
2017/07/28 | 2,310 | 2,325 | 2,293 | 2,307 | 251,100 |
2017/07/27 | 2,300 | 2,331 | 2,292 | 2,310 | 277,300 |
2017/07/26 | 2,276 | 2,285 | 2,239 | 2,280 | 247,700 |
2017/07/25 | 2,283 | 2,312 | 2,273 | 2,288 | 159,500 |
2017/07/24 | 2,300 | 2,306 | 2,246 | 2,277 | 259,300 |
2017/07/21 | 2,306 | 2,308 | 2,270 | 2,278 | 242,200 |
2017/07/20 | 2,330 | 2,346 | 2,297 | 2,306 | 243,500 |
2017/07/19 | 2,280 | 2,336 | 2,280 | 2,319 | 414,800 |
2017/07/18 | 2,237 | 2,288 | 2,225 | 2,276 | 646,900 |
2017/07/14 | 2,324 | 2,324 | 2,209 | 2,224 | 640,600 |
2017/07/13 | 2,329 | 2,357 | 2,320 | 2,330 | 512,700 |
2017/07/12 | 2,378 | 2,378 | 2,295 | 2,306 | 407,700 |
2017/07/11 | 2,359 | 2,384 | 2,341 | 2,370 | 336,900 |
2017/07/10 | 2,313 | 2,381 | 2,299 | 2,356 | 700,200 |
2017/07/07 | 2,375 | 2,439 | 2,237 | 2,293 | 1,713,500 |
2017/07/06 | 2,550 | 2,583 | 2,548 | 2,575 | 209,600 |
2017/07/05 | 2,512 | 2,536 | 2,485 | 2,531 | 199,400 |
2017/07/04 | 2,580 | 2,580 | 2,515 | 2,519 | 161,200 |
2017/07/03 | 2,561 | 2,590 | 2,558 | 2,568 | 175,000 |
2017/06/30 | 2,598 | 2,599 | 2,546 | 2,560 | 220,600 |
2017/06/29 | 2,597 | 2,611 | 2,582 | 2,608 | 171,200 |
2017/06/28 | 2,623 | 2,629 | 2,591 | 2,594 | 125,100 |
2017/06/27 | 2,621 | 2,625 | 2,580 | 2,623 | 213,400 |
2017/06/26 | 2,615 | 2,648 | 2,607 | 2,627 | 237,100 |
2017/06/23 | 2,602 | 2,625 | 2,577 | 2,613 | 228,000 |
2017/06/22 | 2,610 | 2,616 | 2,587 | 2,614 | 251,700 |
2017/06/21 | 2,595 | 2,639 | 2,590 | 2,590 | 283,100 |
2017/06/20 | 2,555 | 2,608 | 2,532 | 2,595 | 325,400 |
2017/06/19 | 2,515 | 2,557 | 2,512 | 2,537 | 273,300 |
2017/06/16 | 2,521 | 2,521 | 2,480 | 2,498 | 230,100 |
2017/06/15 | 2,470 | 2,524 | 2,455 | 2,507 | 340,400 |
2017/06/14 | 2,455 | 2,494 | 2,448 | 2,472 | 446,300 |
2017/06/13 | 2,399 | 2,447 | 2,393 | 2,431 | 176,700 |
2017/06/12 | 2,388 | 2,422 | 2,370 | 2,417 | 186,800 |
2017/06/09 | 2,395 | 2,406 | 2,365 | 2,365 | 213,300 |
2017/06/08 | 2,415 | 2,426 | 2,393 | 2,402 | 152,500 |
2017/06/07 | 2,421 | 2,433 | 2,394 | 2,407 | 175,000 |
2017/06/06 | 2,421 | 2,436 | 2,400 | 2,422 | 228,700 |
2017/06/05 | 2,390 | 2,435 | 2,386 | 2,426 | 203,500 |
2017/06/02 | 2,375 | 2,410 | 2,358 | 2,372 | 251,800 |
2017/06/01 | 2,323 | 2,373 | 2,323 | 2,370 | 230,800 |
2017/05/31 | 2,334 | 2,362 | 2,318 | 2,338 | 266,300 |
2017/05/30 | 2,330 | 2,345 | 2,296 | 2,334 | 214,200 |
2017/05/29 | 2,314 | 2,391 | 2,314 | 2,339 | 258,600 |
2017/05/26 | 2,314 | 2,323 | 2,278 | 2,309 | 174,700 |
2017/05/25 | 2,320 | 2,325 | 2,305 | 2,314 | 83,900 |
2017/05/24 | 2,315 | 2,353 | 2,313 | 2,320 | 184,600 |
2017/05/23 | 2,313 | 2,350 | 2,232 | 2,316 | 259,300 |
2017/05/22 | 2,270 | 2,314 | 2,252 | 2,296 | 286,000 |
2017/05/19 | 2,290 | 2,315 | 2,264 | 2,287 | 266,800 |
2017/05/18 | 2,242 | 2,283 | 2,239 | 2,279 | 193,500 |
2017/05/17 | 2,237 | 2,283 | 2,233 | 2,276 | 177,400 |
2017/05/16 | 2,278 | 2,281 | 2,233 | 2,236 | 249,300 |
2017/05/15 | 2,270 | 2,299 | 2,264 | 2,278 | 147,300 |
2017/05/12 | 2,260 | 2,281 | 2,240 | 2,273 | 177,000 |
2017/05/11 | 2,273 | 2,293 | 2,254 | 2,262 | 326,600 |
2017/05/10 | 2,221 | 2,283 | 2,221 | 2,270 | 253,600 |
2017/05/09 | 2,215 | 2,230 | 2,201 | 2,208 | 206,800 |
2017/05/08 | 2,177 | 2,219 | 2,172 | 2,210 | 240,400 |
2017/05/02 | 2,145 | 2,164 | 2,123 | 2,152 | 427,800 |
2017/05/01 | 2,117 | 2,148 | 2,112 | 2,124 | 157,200 |
2017/04/28 | 2,143 | 2,154 | 2,112 | 2,131 | 169,100 |
2017/04/27 | 2,121 | 2,153 | 2,105 | 2,124 | 238,400 |
2017/04/26 | 2,112 | 2,145 | 2,084 | 2,130 | 210,500 |
2017/04/25 | 2,135 | 2,139 | 2,072 | 2,113 | 362,100 |
2017/04/24 | 2,140 | 2,169 | 2,127 | 2,145 | 159,700 |
2017/04/21 | 2,135 | 2,156 | 2,093 | 2,137 | 386,500 |
2017/04/20 | 2,188 | 2,214 | 2,115 | 2,136 | 435,100 |
2017/04/19 | 2,146 | 2,195 | 2,134 | 2,182 | 448,900 |
2017/04/18 | 2,172 | 2,177 | 2,096 | 2,153 | 561,200 |
2017/04/17 | 2,013 | 2,138 | 2,005 | 2,130 | 817,400 |
2017/04/14 | 1,845 | 2,055 | 1,803 | 2,023 | 1,157,300 |
2017/04/13 | 1,890 | 1,946 | 1,880 | 1,943 | 328,700 |
2017/04/12 | 1,909 | 1,913 | 1,886 | 1,911 | 217,700 |
2017/04/11 | 1,962 | 1,964 | 1,924 | 1,941 | 103,600 |
2017/04/10 | 1,967 | 1,970 | 1,939 | 1,965 | 152,100 |
2017/04/07 | 1,924 | 1,947 | 1,905 | 1,937 | 175,900 |
2017/04/06 | 1,965 | 1,965 | 1,916 | 1,929 | 150,500 |
2017/04/05 | 1,951 | 1,980 | 1,943 | 1,955 | 106,400 |
2017/04/04 | 1,970 | 1,984 | 1,946 | 1,954 | 150,900 |
2017/04/03 | 1,972 | 1,995 | 1,959 | 1,987 | 156,300 |
2017/03/31 | 1,987 | 1,991 | 1,961 | 1,961 | 115,300 |
2017/03/30 | 1,998 | 2,014 | 1,978 | 1,980 | 158,300 |
2017/03/29 | 1,969 | 1,998 | 1,967 | 1,998 | 116,000 |
2017/03/28 | 1,970 | 1,971 | 1,946 | 1,959 | 171,200 |
2017/03/27 | 1,935 | 1,965 | 1,921 | 1,948 | 104,800 |
2017/03/24 | 1,921 | 1,973 | 1,913 | 1,966 | 160,400 |
2017/03/23 | 1,922 | 1,923 | 1,889 | 1,917 | 145,300 |
2017/03/22 | 1,925 | 1,948 | 1,923 | 1,926 | 142,600 |
2017/03/21 | 1,962 | 1,978 | 1,959 | 1,965 | 145,900 |
2017/03/17 | 1,969 | 1,975 | 1,955 | 1,970 | 135,800 |
2017/03/16 | 1,967 | 1,980 | 1,943 | 1,969 | 175,000 |
2017/03/15 | 1,970 | 2,011 | 1,957 | 1,979 | 193,500 |
2017/03/14 | 1,942 | 1,978 | 1,921 | 1,965 | 219,700 |
2017/03/13 | 1,943 | 1,971 | 1,940 | 1,942 | 204,600 |
2017/03/10 | 1,913 | 1,934 | 1,903 | 1,931 | 175,600 |
2017/03/09 | 1,899 | 1,910 | 1,886 | 1,896 | 86,900 |
2017/03/08 | 1,868 | 1,895 | 1,863 | 1,892 | 133,200 |
2017/03/07 | 1,844 | 1,866 | 1,833 | 1,865 | 171,500 |
2017/03/06 | 1,860 | 1,860 | 1,827 | 1,833 | 121,800 |
2017/03/03 | 1,845 | 1,862 | 1,836 | 1,856 | 106,500 |
2017/03/02 | 1,880 | 1,883 | 1,852 | 1,859 | 152,900 |
2017/03/01 | 1,869 | 1,870 | 1,852 | 1,864 | 97,100 |
2017/02/28 | 1,871 | 1,871 | 1,853 | 1,855 | 114,100 |
2017/02/27 | 1,861 | 1,872 | 1,850 | 1,859 | 97,300 |
2017/02/24 | 1,860 | 1,881 | 1,850 | 1,867 | 164,500 |
2017/02/23 | 1,891 | 1,909 | 1,865 | 1,906 | 244,500 |
2017/02/22 | 1,915 | 1,919 | 1,893 | 1,899 | 168,000 |
2017/02/21 | 1,920 | 1,920 | 1,899 | 1,916 | 112,600 |
2017/02/20 | 1,930 | 1,930 | 1,902 | 1,912 | 121,600 |
2017/02/17 | 1,928 | 1,937 | 1,905 | 1,931 | 105,200 |
2017/02/16 | 1,934 | 1,937 | 1,905 | 1,918 | 150,000 |
2017/02/15 | 1,941 | 1,943 | 1,917 | 1,939 | 157,800 |
2017/02/14 | 1,941 | 1,952 | 1,926 | 1,932 | 226,200 |
2017/02/13 | 1,920 | 1,930 | 1,903 | 1,926 | 164,100 |
2017/02/10 | 1,900 | 1,908 | 1,878 | 1,889 | 112,300 |
2017/02/09 | 1,888 | 1,894 | 1,871 | 1,880 | 139,900 |
2017/02/08 | 1,887 | 1,899 | 1,870 | 1,898 | 119,800 |
2017/02/07 | 1,889 | 1,901 | 1,880 | 1,899 | 131,800 |
2017/02/06 | 1,939 | 1,940 | 1,895 | 1,921 | 222,900 |
2017/02/03 | 1,955 | 1,966 | 1,937 | 1,939 | 139,500 |
2017/02/02 | 1,965 | 1,990 | 1,937 | 1,947 | 215,100 |
2017/02/01 | 1,954 | 1,965 | 1,930 | 1,951 | 182,300 |
2017/01/31 | 1,918 | 1,973 | 1,917 | 1,963 | 243,100 |
2017/01/30 | 1,944 | 1,953 | 1,927 | 1,938 | 142,200 |
2017/01/27 | 1,948 | 1,958 | 1,915 | 1,950 | 232,200 |
2017/01/26 | 1,921 | 1,958 | 1,921 | 1,949 | 261,100 |
2017/01/25 | 1,894 | 1,903 | 1,875 | 1,900 | 182,200 |
2017/01/24 | 1,873 | 1,906 | 1,860 | 1,869 | 244,000 |
2017/01/23 | 1,893 | 1,908 | 1,877 | 1,883 | 225,300 |
2017/01/20 | 1,905 | 1,930 | 1,900 | 1,908 | 254,800 |
2017/01/19 | 1,920 | 1,947 | 1,882 | 1,890 | 278,600 |
2017/01/18 | 1,851 | 1,910 | 1,851 | 1,898 | 273,600 |
2017/01/17 | 1,875 | 1,886 | 1,852 | 1,858 | 178,100 |
2017/01/16 | 1,859 | 1,925 | 1,859 | 1,875 | 309,600 |
2017/01/13 | 1,808 | 1,886 | 1,808 | 1,859 | 394,700 |
2017/01/12 | 1,750 | 1,825 | 1,750 | 1,800 | 484,800 |
2017/01/11 | 1,740 | 1,740 | 1,725 | 1,733 | 125,500 |
2017/01/10 | 1,732 | 1,745 | 1,721 | 1,725 | 153,000 |
2017/01/06 | 1,729 | 1,730 | 1,715 | 1,722 | 128,600 |
2017/01/05 | 1,712 | 1,749 | 1,708 | 1,737 | 213,900 |
2017/01/04 | 1,695 | 1,717 | 1,693 | 1,712 | 158,900 |