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 |
---|---|---|---|---|---|
2022/12/30 | 951 | 969 | 951 | 961 | 206,900 |
2022/12/29 | 945 | 959 | 928 | 953 | 207,900 |
2022/12/28 | 941 | 946 | 934 | 946 | 103,500 |
2022/12/27 | 941 | 950 | 941 | 946 | 73,800 |
2022/12/26 | 930 | 935 | 926 | 934 | 83,600 |
2022/12/23 | 925 | 928 | 919 | 923 | 100,900 |
2022/12/22 | 921 | 929 | 918 | 925 | 94,600 |
2022/12/21 | 923 | 925 | 906 | 920 | 179,100 |
2022/12/20 | 944 | 946 | 915 | 924 | 203,300 |
2022/12/19 | 932 | 947 | 928 | 939 | 98,100 |
2022/12/16 | 941 | 955 | 940 | 943 | 148,800 |
2022/12/15 | 953 | 959 | 943 | 947 | 89,100 |
2022/12/14 | 953 | 957 | 951 | 954 | 130,000 |
2022/12/13 | 957 | 962 | 944 | 944 | 155,800 |
2022/12/12 | 946 | 950 | 935 | 945 | 133,800 |
2022/12/09 | 941 | 957 | 941 | 948 | 182,300 |
2022/12/08 | 970 | 970 | 940 | 953 | 430,100 |
2022/12/07 | 974 | 991 | 974 | 979 | 162,400 |
2022/12/06 | 971 | 979 | 968 | 972 | 134,200 |
2022/12/05 | 994 | 996 | 977 | 980 | 146,000 |
2022/12/02 | 1,004 | 1,004 | 980 | 993 | 193,000 |
2022/12/01 | 1,044 | 1,044 | 1,012 | 1,012 | 154,300 |
2022/11/30 | 1,040 | 1,045 | 1,025 | 1,032 | 314,700 |
2022/11/29 | 1,042 | 1,055 | 1,028 | 1,055 | 162,200 |
2022/11/28 | 1,060 | 1,060 | 1,043 | 1,045 | 108,300 |
2022/11/25 | 1,047 | 1,057 | 1,039 | 1,056 | 196,700 |
2022/11/24 | 1,060 | 1,061 | 1,042 | 1,042 | 143,700 |
2022/11/22 | 1,033 | 1,053 | 1,026 | 1,045 | 206,000 |
2022/11/21 | 1,015 | 1,032 | 1,015 | 1,028 | 161,400 |
2022/11/18 | 1,020 | 1,032 | 1,009 | 1,011 | 229,700 |
2022/11/17 | 1,000 | 1,028 | 1,000 | 1,023 | 173,600 |
2022/11/16 | 1,010 | 1,018 | 993 | 998 | 190,200 |
2022/11/15 | 1,027 | 1,027 | 1,012 | 1,018 | 158,300 |
2022/11/14 | 1,040 | 1,054 | 1,022 | 1,027 | 184,300 |
2022/11/11 | 1,060 | 1,071 | 1,054 | 1,060 | 254,300 |
2022/11/10 | 1,039 | 1,044 | 1,032 | 1,034 | 130,400 |
2022/11/09 | 1,055 | 1,058 | 1,046 | 1,051 | 180,000 |
2022/11/08 | 1,060 | 1,066 | 1,046 | 1,055 | 164,600 |
2022/11/07 | 1,078 | 1,091 | 1,059 | 1,059 | 153,800 |
2022/11/04 | 1,059 | 1,063 | 1,049 | 1,052 | 138,400 |
2022/11/02 | 1,073 | 1,078 | 1,065 | 1,067 | 216,800 |
2022/11/01 | 1,089 | 1,089 | 1,067 | 1,083 | 198,100 |
2022/10/31 | 1,079 | 1,093 | 1,074 | 1,089 | 257,600 |
2022/10/28 | 1,046 | 1,063 | 1,046 | 1,060 | 403,400 |
2022/10/27 | 1,068 | 1,069 | 1,050 | 1,052 | 228,200 |
2022/10/26 | 1,088 | 1,096 | 1,062 | 1,066 | 258,200 |
2022/10/25 | 1,082 | 1,089 | 1,063 | 1,078 | 220,900 |
2022/10/24 | 1,095 | 1,102 | 1,082 | 1,082 | 217,500 |
2022/10/21 | 1,070 | 1,095 | 1,070 | 1,084 | 235,300 |
2022/10/20 | 1,071 | 1,094 | 1,066 | 1,091 | 211,200 |
2022/10/19 | 1,081 | 1,090 | 1,074 | 1,080 | 246,300 |
2022/10/18 | 1,075 | 1,085 | 1,060 | 1,081 | 278,000 |
2022/10/17 | 1,051 | 1,068 | 1,039 | 1,064 | 248,400 |
2022/10/14 | 1,048 | 1,069 | 1,033 | 1,058 | 312,900 |
2022/10/13 | 1,048 | 1,048 | 1,032 | 1,042 | 459,300 |
2022/10/12 | 1,059 | 1,074 | 1,040 | 1,068 | 495,500 |
2022/10/11 | 1,037 | 1,060 | 1,025 | 1,054 | 757,400 |
2022/10/07 | 953 | 1,065 | 946 | 1,047 | 1,697,200 |
2022/10/06 | 942 | 962 | 941 | 949 | 380,800 |
2022/10/05 | 957 | 957 | 936 | 941 | 219,800 |
2022/10/04 | 915 | 948 | 914 | 944 | 347,200 |
2022/10/03 | 896 | 902 | 876 | 900 | 196,300 |
2022/09/30 | 924 | 926 | 902 | 905 | 215,600 |
2022/09/29 | 915 | 931 | 908 | 924 | 336,400 |
2022/09/28 | 912 | 912 | 885 | 897 | 307,700 |
2022/09/27 | 898 | 910 | 892 | 904 | 264,300 |
2022/09/26 | 923 | 923 | 898 | 898 | 194,900 |
2022/09/22 | 930 | 937 | 921 | 934 | 194,000 |
2022/09/21 | 944 | 946 | 936 | 940 | 142,800 |
2022/09/20 | 947 | 956 | 941 | 951 | 159,000 |
2022/09/16 | 941 | 952 | 941 | 947 | 181,500 |
2022/09/15 | 950 | 954 | 937 | 954 | 241,500 |
2022/09/14 | 950 | 965 | 940 | 950 | 231,500 |
2022/09/13 | 973 | 987 | 971 | 987 | 219,100 |
2022/09/12 | 965 | 970 | 961 | 961 | 112,800 |
2022/09/09 | 956 | 972 | 955 | 961 | 214,300 |
2022/09/08 | 963 | 963 | 947 | 955 | 261,800 |
2022/09/07 | 945 | 956 | 942 | 955 | 109,300 |
2022/09/06 | 953 | 963 | 944 | 952 | 155,300 |
2022/09/05 | 920 | 951 | 920 | 946 | 178,700 |
2022/09/02 | 922 | 925 | 910 | 923 | 171,100 |
2022/09/01 | 933 | 944 | 925 | 929 | 155,600 |
2022/08/31 | 933 | 951 | 933 | 947 | 196,300 |
2022/08/30 | 933 | 951 | 930 | 948 | 189,800 |
2022/08/29 | 935 | 938 | 927 | 931 | 177,500 |
2022/08/26 | 970 | 970 | 956 | 958 | 192,700 |
2022/08/25 | 965 | 968 | 959 | 967 | 105,100 |
2022/08/24 | 960 | 973 | 952 | 964 | 154,400 |
2022/08/23 | 950 | 957 | 944 | 954 | 97,200 |
2022/08/22 | 961 | 963 | 948 | 960 | 207,900 |
2022/08/19 | 978 | 983 | 973 | 975 | 139,200 |
2022/08/18 | 960 | 975 | 956 | 969 | 89,800 |
2022/08/17 | 978 | 978 | 963 | 964 | 126,400 |
2022/08/16 | 966 | 970 | 961 | 965 | 85,300 |
2022/08/15 | 961 | 968 | 956 | 962 | 143,900 |
2022/08/12 | 946 | 967 | 943 | 958 | 279,200 |
2022/08/10 | 931 | 941 | 925 | 937 | 100,200 |
2022/08/09 | 940 | 943 | 934 | 934 | 125,800 |
2022/08/08 | 931 | 939 | 921 | 924 | 185,000 |
2022/08/05 | 899 | 940 | 898 | 933 | 420,300 |
2022/08/04 | 887 | 910 | 883 | 907 | 259,900 |
2022/08/03 | 866 | 878 | 865 | 876 | 226,700 |
2022/08/02 | 881 | 888 | 866 | 866 | 201,300 |
2022/08/01 | 893 | 895 | 885 | 894 | 248,800 |
2022/07/29 | 896 | 896 | 878 | 881 | 173,100 |
2022/07/28 | 885 | 897 | 875 | 893 | 214,100 |
2022/07/27 | 878 | 882 | 863 | 870 | 169,800 |
2022/07/26 | 890 | 893 | 882 | 882 | 144,800 |
2022/07/25 | 905 | 910 | 890 | 890 | 220,000 |
2022/07/22 | 908 | 921 | 904 | 912 | 273,600 |
2022/07/21 | 892 | 902 | 892 | 899 | 112,100 |
2022/07/20 | 890 | 897 | 885 | 897 | 149,100 |
2022/07/19 | 879 | 880 | 862 | 876 | 89,300 |
2022/07/15 | 865 | 878 | 864 | 872 | 115,500 |
2022/07/14 | 856 | 866 | 848 | 865 | 176,200 |
2022/07/13 | 861 | 869 | 850 | 857 | 183,000 |
2022/07/12 | 895 | 896 | 854 | 865 | 459,300 |
2022/07/11 | 908 | 911 | 892 | 898 | 229,200 |
2022/07/08 | 897 | 915 | 871 | 893 | 458,400 |
2022/07/07 | 920 | 923 | 898 | 911 | 269,100 |
2022/07/06 | 908 | 921 | 906 | 914 | 141,100 |
2022/07/05 | 927 | 927 | 907 | 916 | 155,800 |
2022/07/04 | 923 | 929 | 905 | 914 | 129,800 |
2022/07/01 | 925 | 932 | 906 | 911 | 199,000 |
2022/06/30 | 933 | 949 | 927 | 930 | 448,700 |
2022/06/29 | 890 | 927 | 886 | 922 | 466,500 |
2022/06/28 | 873 | 900 | 872 | 900 | 295,300 |
2022/06/27 | 878 | 878 | 863 | 863 | 169,800 |
2022/06/24 | 849 | 862 | 845 | 859 | 165,000 |
2022/06/23 | 842 | 855 | 841 | 841 | 225,100 |
2022/06/22 | 856 | 856 | 840 | 840 | 138,100 |
2022/06/21 | 841 | 859 | 841 | 859 | 156,400 |
2022/06/20 | 842 | 852 | 835 | 840 | 185,300 |
2022/06/17 | 841 | 853 | 831 | 843 | 305,200 |
2022/06/16 | 878 | 884 | 860 | 863 | 126,000 |
2022/06/15 | 873 | 881 | 860 | 860 | 177,000 |
2022/06/14 | 881 | 887 | 873 | 880 | 227,400 |
2022/06/13 | 899 | 910 | 893 | 901 | 115,300 |
2022/06/10 | 911 | 919 | 907 | 914 | 148,000 |
2022/06/09 | 941 | 946 | 925 | 925 | 172,200 |
2022/06/08 | 926 | 942 | 920 | 941 | 141,000 |
2022/06/07 | 930 | 935 | 922 | 924 | 140,700 |
2022/06/06 | 908 | 929 | 908 | 927 | 144,500 |
2022/06/03 | 927 | 928 | 912 | 923 | 76,900 |
2022/06/02 | 922 | 924 | 911 | 918 | 122,000 |
2022/06/01 | 915 | 931 | 904 | 931 | 147,300 |
2022/05/31 | 921 | 922 | 906 | 911 | 266,100 |
2022/05/30 | 942 | 949 | 929 | 932 | 746,100 |
2022/05/27 | 898 | 900 | 887 | 898 | 191,800 |
2022/05/26 | 879 | 892 | 878 | 883 | 108,700 |
2022/05/25 | 884 | 889 | 867 | 872 | 152,100 |
2022/05/24 | 890 | 892 | 877 | 880 | 124,400 |
2022/05/23 | 903 | 909 | 887 | 889 | 183,100 |
2022/05/20 | 870 | 895 | 870 | 895 | 181,900 |
2022/05/19 | 850 | 864 | 845 | 861 | 181,100 |
2022/05/18 | 866 | 869 | 856 | 865 | 119,400 |
2022/05/17 | 863 | 867 | 858 | 864 | 171,000 |
2022/05/16 | 867 | 871 | 853 | 860 | 184,900 |
2022/05/13 | 840 | 859 | 840 | 853 | 141,700 |
2022/05/12 | 855 | 865 | 844 | 844 | 222,600 |
2022/05/11 | 859 | 872 | 854 | 857 | 152,300 |
2022/05/10 | 860 | 872 | 850 | 866 | 170,500 |
2022/05/09 | 870 | 876 | 862 | 864 | 239,100 |
2022/05/06 | 885 | 900 | 881 | 897 | 204,000 |
2022/05/02 | 887 | 892 | 874 | 880 | 198,300 |
2022/04/28 | 866 | 896 | 864 | 893 | 242,600 |
2022/04/27 | 851 | 872 | 851 | 866 | 348,400 |
2022/04/26 | 860 | 884 | 856 | 874 | 248,300 |
2022/04/25 | 845 | 860 | 844 | 851 | 213,500 |
2022/04/22 | 878 | 885 | 866 | 869 | 151,600 |
2022/04/21 | 886 | 900 | 886 | 887 | 202,000 |
2022/04/20 | 892 | 899 | 883 | 884 | 228,300 |
2022/04/19 | 889 | 897 | 878 | 889 | 174,900 |
2022/04/18 | 896 | 900 | 878 | 890 | 301,900 |
2022/04/15 | 898 | 908 | 892 | 908 | 236,900 |
2022/04/14 | 906 | 918 | 900 | 900 | 210,700 |
2022/04/13 | 870 | 913 | 869 | 908 | 526,500 |
2022/04/12 | 885 | 910 | 862 | 867 | 418,800 |
2022/04/11 | 852 | 892 | 842 | 883 | 546,800 |
2022/04/08 | 862 | 886 | 846 | 864 | 957,700 |
2022/04/07 | 941 | 949 | 913 | 922 | 703,800 |
2022/04/06 | 975 | 980 | 954 | 970 | 379,200 |
2022/04/05 | 955 | 975 | 953 | 972 | 318,300 |
2022/04/04 | 974 | 984 | 949 | 958 | 418,200 |
2022/04/01 | 963 | 993 | 940 | 978 | 1,280,100 |
2022/03/31 | 933 | 935 | 915 | 918 | 214,100 |
2022/03/30 | 944 | 947 | 921 | 937 | 212,700 |
2022/03/29 | 931 | 942 | 930 | 939 | 181,100 |
2022/03/28 | 947 | 947 | 931 | 932 | 95,300 |
2022/03/25 | 944 | 948 | 935 | 940 | 110,600 |
2022/03/24 | 918 | 940 | 917 | 935 | 159,700 |
2022/03/23 | 925 | 930 | 914 | 925 | 167,400 |
2022/03/22 | 932 | 932 | 910 | 915 | 222,100 |
2022/03/18 | 915 | 928 | 903 | 918 | 300,700 |
2022/03/17 | 939 | 957 | 905 | 919 | 249,200 |
2022/03/16 | 904 | 934 | 904 | 928 | 242,800 |
2022/03/15 | 866 | 903 | 866 | 893 | 269,800 |
2022/03/14 | 852 | 869 | 852 | 859 | 231,400 |
2022/03/11 | 865 | 880 | 851 | 854 | 258,900 |
2022/03/10 | 880 | 893 | 877 | 892 | 216,700 |
2022/03/09 | 865 | 865 | 842 | 850 | 200,300 |
2022/03/08 | 857 | 890 | 856 | 866 | 235,400 |
2022/03/07 | 880 | 883 | 847 | 865 | 217,400 |
2022/03/04 | 905 | 905 | 888 | 893 | 195,100 |
2022/03/03 | 921 | 928 | 907 | 912 | 278,600 |
2022/03/02 | 905 | 908 | 881 | 896 | 284,700 |
2022/03/01 | 937 | 941 | 915 | 920 | 233,400 |
2022/02/28 | 910 | 927 | 899 | 927 | 218,600 |
2022/02/25 | 906 | 915 | 881 | 896 | 317,600 |
2022/02/24 | 928 | 954 | 923 | 938 | 444,200 |
2022/02/22 | 934 | 945 | 927 | 935 | 157,000 |
2022/02/21 | 933 | 947 | 932 | 946 | 120,900 |
2022/02/18 | 930 | 951 | 927 | 939 | 141,200 |
2022/02/17 | 942 | 954 | 935 | 939 | 118,100 |
2022/02/16 | 951 | 955 | 938 | 941 | 172,100 |
2022/02/15 | 958 | 962 | 938 | 942 | 176,700 |
2022/02/14 | 941 | 961 | 938 | 955 | 196,800 |
2022/02/10 | 949 | 956 | 937 | 956 | 180,100 |
2022/02/09 | 966 | 967 | 944 | 945 | 193,200 |
2022/02/08 | 960 | 969 | 949 | 955 | 211,300 |
2022/02/07 | 950 | 961 | 936 | 958 | 224,600 |
2022/02/04 | 936 | 956 | 923 | 952 | 231,100 |
2022/02/03 | 928 | 938 | 921 | 930 | 178,600 |
2022/02/02 | 914 | 947 | 914 | 943 | 228,100 |
2022/02/01 | 929 | 930 | 901 | 906 | 162,000 |
2022/01/31 | 890 | 917 | 890 | 915 | 197,300 |
2022/01/28 | 889 | 904 | 885 | 890 | 269,600 |
2022/01/27 | 910 | 913 | 867 | 874 | 317,400 |
2022/01/26 | 930 | 937 | 905 | 907 | 274,800 |
2022/01/25 | 984 | 991 | 931 | 933 | 391,600 |
2022/01/24 | 967 | 1,007 | 964 | 1,002 | 284,000 |
2022/01/21 | 951 | 975 | 942 | 973 | 239,400 |
2022/01/20 | 918 | 962 | 918 | 961 | 241,500 |
2022/01/19 | 942 | 954 | 923 | 930 | 294,400 |
2022/01/18 | 975 | 983 | 951 | 954 | 254,000 |
2022/01/17 | 1,010 | 1,020 | 952 | 958 | 375,300 |
2022/01/14 | 967 | 1,055 | 958 | 1,006 | 1,347,600 |
2022/01/13 | 943 | 955 | 935 | 937 | 218,200 |
2022/01/12 | 919 | 941 | 915 | 938 | 340,100 |
2022/01/11 | 897 | 924 | 897 | 922 | 323,000 |
2022/01/07 | 915 | 935 | 900 | 907 | 265,900 |
2022/01/06 | 928 | 939 | 919 | 919 | 296,300 |
2022/01/05 | 967 | 972 | 952 | 953 | 138,000 |
2022/01/04 | 962 | 977 | 950 | 971 | 161,600 |