9716 (株)乃村工藝社 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 351 | 365 | 351 | 365 | 2,000 | 91.25 |
| 1997-12-29 | 350 | 350 | 350 | 350 | 2,000 | 87.50 |
| 1997-12-26 | 360 | 360 | 350 | 350 | 3,000 | 87.50 |
| 1997-12-25 | 367 | 370 | 367 | 370 | 27,000 | 92.50 |
| 1997-12-24 | 365 | 365 | 350 | 350 | 17,000 | 87.50 |
| 1997-12-22 | 364 | 364 | 350 | 350 | 5,000 | 87.50 |
| 1997-12-19 | 365 | 365 | 360 | 365 | 7,000 | 91.25 |
| 1997-12-18 | 371 | 371 | 370 | 370 | 5,000 | 92.50 |
| 1997-12-17 | 365 | 371 | 365 | 371 | 21,000 | 92.75 |
| 1997-12-16 | 375 | 375 | 365 | 370 | 25,000 | 92.50 |
| 1997-12-15 | 377 | 385 | 377 | 385 | 15,000 | 96.25 |
| 1997-12-11 | 370 | 375 | 370 | 370 | 27,000 | 92.50 |
| 1997-12-10 | 390 | 390 | 390 | 390 | 10,000 | 97.50 |
| 1997-12-09 | 434 | 435 | 400 | 405 | 29,000 | 101.25 |
| 1997-12-05 | 480 | 480 | 480 | 480 | 22,000 | 120 |
| 1997-12-04 | 480 | 480 | 475 | 475 | 16,000 | 118.75 |
| 1997-12-03 | 480 | 480 | 480 | 480 | 2,000 | 120 |
| 1997-12-02 | 510 | 510 | 510 | 510 | 2,000 | 127.50 |
| 1997-12-01 | 510 | 510 | 510 | 510 | 3,000 | 127.50 |
| 1997-11-28 | 540 | 540 | 540 | 540 | 2,000 | 135 |
| 1997-11-26 | 583 | 583 | 549 | 549 | 3,000 | 137.25 |
| 1997-11-25 | 583 | 583 | 583 | 583 | 34,000 | 145.75 |
| 1997-11-20 | 480 | 480 | 480 | 480 | 2,000 | 120 |
| 1997-11-19 | 495 | 495 | 480 | 480 | 2,000 | 120 |
| 1997-11-17 | 461 | 470 | 461 | 470 | 4,000 | 117.50 |
| 1997-11-14 | 475 | 485 | 475 | 485 | 5,000 | 121.25 |
| 1997-11-13 | 460 | 480 | 460 | 480 | 3,000 | 120 |
| 1997-11-11 | 440 | 440 | 440 | 440 | 3,000 | 110 |
| 1997-11-05 | 540 | 540 | 540 | 540 | 2,000 | 135 |
| 1997-10-31 | 540 | 540 | 540 | 540 | 1,000 | 135 |
| 1997-10-24 | 550 | 550 | 550 | 550 | 10,000 | 137.50 |
| 1997-10-23 | 510 | 510 | 510 | 510 | 30,000 | 127.50 |
| 1997-10-21 | 450 | 450 | 450 | 450 | 18,000 | 112.50 |
| 1997-10-20 | 450 | 450 | 450 | 450 | 4,000 | 112.50 |
| 1997-10-17 | 460 | 460 | 460 | 460 | 7,000 | 115 |
| 1997-10-16 | 450 | 470 | 450 | 470 | 5,000 | 117.50 |
| 1997-10-15 | 480 | 480 | 470 | 470 | 2,000 | 117.50 |
| 1997-10-14 | 487 | 487 | 480 | 480 | 5,000 | 120 |
| 1997-10-13 | 485 | 487 | 485 | 487 | 6,000 | 121.75 |
| 1997-10-09 | 494 | 494 | 490 | 490 | 3,000 | 122.50 |
| 1997-10-08 | 495 | 495 | 494 | 495 | 5,000 | 123.75 |
| 1997-10-07 | 488 | 495 | 487 | 495 | 13,000 | 123.75 |
| 1997-10-03 | 489 | 489 | 485 | 487 | 4,000 | 121.75 |
| 1997-10-02 | 525 | 525 | 500 | 500 | 4,000 | 125 |
| 1997-10-01 | 501 | 501 | 501 | 501 | 3,000 | 125.25 |
| 1997-09-30 | 580 | 580 | 530 | 530 | 3,000 | 132.50 |
| 1997-09-26 | 589 | 600 | 580 | 580 | 8,000 | 145 |
| 1997-09-25 | 620 | 620 | 590 | 590 | 12,000 | 147.50 |
| 1997-09-24 | 660 | 660 | 610 | 610 | 13,000 | 152.50 |
| 1997-09-22 | 629 | 629 | 600 | 600 | 5,000 | 150 |
| 1997-09-19 | 640 | 640 | 639 | 639 | 7,000 | 159.75 |
| 1997-09-17 | 633 | 634 | 632 | 634 | 7,000 | 158.50 |
| 1997-09-16 | 650 | 650 | 634 | 634 | 5,000 | 158.50 |
| 1997-09-10 | 644 | 644 | 644 | 644 | 2,000 | 161 |
| 1997-09-09 | 637 | 644 | 637 | 644 | 23,000 | 161 |
| 1997-09-05 | 637 | 637 | 637 | 637 | 1,000 | 159.25 |
| 1997-09-04 | 637 | 637 | 637 | 637 | 1,000 | 159.25 |
| 1997-09-03 | 637 | 637 | 637 | 637 | 3,000 | 159.25 |
| 1997-09-02 | 661 | 661 | 661 | 661 | 1,000 | 165.25 |
| 1997-09-01 | 635 | 635 | 631 | 631 | 2,000 | 157.75 |
| 1997-08-27 | 631 | 631 | 631 | 631 | 2,000 | 157.75 |
| 1997-08-26 | 620 | 630 | 620 | 630 | 3,000 | 157.50 |
| 1997-08-25 | 700 | 700 | 621 | 621 | 15,000 | 155.25 |
| 1997-08-22 | 700 | 700 | 680 | 680 | 10,000 | 170 |
| 1997-08-21 | 688 | 689 | 688 | 689 | 3,000 | 172.25 |
| 1997-08-20 | 700 | 700 | 700 | 700 | 2,000 | 175 |
| 1997-08-19 | 680 | 680 | 655 | 655 | 15,000 | 163.75 |
| 1997-08-18 | 690 | 690 | 680 | 680 | 3,000 | 170 |
| 1997-08-15 | 670 | 670 | 670 | 670 | 1,000 | 167.50 |
| 1997-08-14 | 660 | 660 | 660 | 660 | 2,000 | 165 |
| 1997-08-13 | 670 | 670 | 659 | 660 | 6,000 | 165 |
| 1997-08-11 | 640 | 640 | 640 | 640 | 4,000 | 160 |
| 1997-08-08 | 590 | 590 | 580 | 580 | 2,000 | 145 |
| 1997-08-07 | 600 | 600 | 600 | 600 | 4,000 | 150 |
| 1997-08-04 | 709 | 709 | 709 | 709 | 4,000 | 177.25 |
| 1997-08-01 | 670 | 670 | 670 | 670 | 3,000 | 167.50 |
| 1997-07-29 | 691 | 691 | 691 | 691 | 3,000 | 172.75 |
| 1997-07-28 | 681 | 691 | 681 | 691 | 6,000 | 172.75 |
| 1997-07-25 | 691 | 691 | 690 | 691 | 13,000 | 172.75 |
| 1997-07-24 | 720 | 720 | 690 | 690 | 7,000 | 172.50 |
| 1997-07-23 | 720 | 720 | 720 | 720 | 2,000 | 180 |
| 1997-07-22 | 700 | 700 | 690 | 690 | 4,000 | 172.50 |
| 1997-07-18 | 720 | 720 | 720 | 720 | 3,000 | 180 |
| 1997-07-17 | 720 | 720 | 720 | 720 | 2,000 | 180 |
| 1997-07-14 | 700 | 700 | 690 | 690 | 2,000 | 172.50 |
| 1997-07-07 | 680 | 680 | 680 | 680 | 1,000 | 170 |
| 1997-07-04 | 700 | 700 | 700 | 700 | 4,000 | 175 |
| 1997-07-03 | 700 | 700 | 700 | 700 | 3,000 | 175 |
| 1997-07-02 | 735 | 735 | 720 | 720 | 3,000 | 180 |
| 1997-07-01 | 750 | 750 | 735 | 735 | 4,000 | 183.75 |
| 1997-06-30 | 752 | 755 | 735 | 735 | 33,000 | 183.75 |
| 1997-06-27 | 756 | 756 | 756 | 756 | 9,000 | 189 |
| 1997-06-26 | 716 | 716 | 716 | 716 | 1,000 | 179 |
| 1997-06-25 | 719 | 725 | 715 | 720 | 20,000 | 180 |
| 1997-06-24 | 719 | 719 | 700 | 702 | 10,000 | 175.50 |
| 1997-06-20 | 759 | 759 | 759 | 759 | 1,000 | 189.75 |
| 1997-06-19 | 750 | 760 | 750 | 759 | 4,000 | 189.75 |
| 1997-06-18 | 760 | 760 | 760 | 760 | 10,000 | 190 |
| 1997-06-17 | 745 | 760 | 738 | 760 | 21,000 | 190 |
| 1997-06-16 | 711 | 731 | 711 | 725 | 29,000 | 181.25 |
| 1997-06-13 | 690 | 710 | 690 | 700 | 27,000 | 175 |
| 1997-06-12 | 681 | 681 | 681 | 681 | 3,000 | 170.25 |
| 1997-06-11 | 651 | 651 | 651 | 651 | 4,000 | 162.75 |
| 1997-06-10 | 675 | 680 | 675 | 680 | 2,000 | 170 |
| 1997-06-06 | 690 | 690 | 690 | 690 | 2,000 | 172.50 |
| 1997-06-05 | 691 | 700 | 680 | 690 | 8,000 | 172.50 |
| 1997-06-04 | 681 | 690 | 681 | 690 | 4,000 | 172.50 |
| 1997-06-03 | 690 | 690 | 680 | 680 | 5,000 | 170 |
| 1997-06-02 | 670 | 680 | 670 | 680 | 4,000 | 170 |
| 1997-05-30 | 670 | 670 | 670 | 670 | 4,000 | 167.50 |
| 1997-05-29 | 680 | 680 | 675 | 675 | 2,000 | 168.75 |
| 1997-05-28 | 685 | 685 | 685 | 685 | 1,000 | 171.25 |
| 1997-05-27 | 680 | 680 | 680 | 680 | 3,000 | 170 |
| 1997-05-26 | 719 | 719 | 700 | 700 | 4,000 | 175 |
| 1997-05-23 | 720 | 720 | 720 | 720 | 24,000 | 180 |
| 1997-05-22 | 680 | 680 | 660 | 660 | 13,000 | 165 |
| 1997-05-21 | 655 | 670 | 650 | 670 | 5,000 | 167.50 |
| 1997-05-20 | 661 | 662 | 661 | 662 | 4,000 | 165.50 |
| 1997-05-19 | 660 | 680 | 660 | 680 | 13,000 | 170 |
| 1997-05-16 | 650 | 650 | 650 | 650 | 3,000 | 162.50 |
| 1997-05-14 | 650 | 650 | 650 | 650 | 1,000 | 162.50 |
| 1997-05-13 | 650 | 650 | 650 | 650 | 9,000 | 162.50 |
| 1997-05-12 | 620 | 620 | 600 | 600 | 7,000 | 150 |
| 1997-05-09 | 650 | 650 | 620 | 620 | 8,000 | 155 |
| 1997-05-08 | 660 | 661 | 660 | 660 | 11,000 | 165 |
| 1997-05-07 | 660 | 660 | 650 | 650 | 6,000 | 162.50 |
| 1997-05-06 | 650 | 662 | 650 | 652 | 16,000 | 163 |
| 1997-05-02 | 659 | 659 | 658 | 658 | 3,000 | 164.50 |
| 1997-05-01 | 659 | 659 | 659 | 659 | 5,000 | 164.75 |
| 1997-04-30 | 650 | 650 | 625 | 625 | 4,000 | 156.25 |
| 1997-04-28 | 655 | 660 | 655 | 660 | 11,000 | 165 |
| 1997-04-25 | 665 | 665 | 650 | 660 | 19,000 | 165 |
| 1997-04-24 | 620 | 620 | 615 | 615 | 13,000 | 153.75 |
| 1997-04-23 | 619 | 620 | 619 | 620 | 8,000 | 155 |
| 1997-04-22 | 610 | 620 | 610 | 620 | 23,000 | 155 |
| 1997-04-21 | 610 | 610 | 600 | 600 | 22,000 | 150 |
| 1997-04-17 | 570 | 570 | 570 | 570 | 1,000 | 142.50 |
| 1997-04-16 | 570 | 570 | 570 | 570 | 13,000 | 142.50 |
| 1997-04-15 | 570 | 570 | 570 | 570 | 1,000 | 142.50 |
| 1997-04-14 | 580 | 580 | 580 | 580 | 5,000 | 145 |
| 1997-04-10 | 600 | 600 | 590 | 590 | 12,000 | 147.50 |
| 1997-04-09 | 600 | 600 | 600 | 600 | 12,000 | 150 |
| 1997-04-08 | 599 | 599 | 599 | 599 | 4,000 | 149.75 |
| 1997-04-07 | 625 | 625 | 614 | 614 | 12,000 | 153.50 |
| 1997-04-04 | 620 | 620 | 615 | 615 | 6,000 | 153.75 |
| 1997-04-03 | 629 | 629 | 629 | 629 | 1,000 | 157.25 |
| 1997-04-02 | 640 | 640 | 630 | 630 | 2,000 | 157.50 |
| 1997-04-01 | 640 | 640 | 630 | 630 | 2,000 | 157.50 |
| 1997-03-31 | 648 | 650 | 630 | 630 | 18,000 | 157.50 |
| 1997-03-28 | 649 | 649 | 649 | 649 | 1,000 | 162.25 |
| 1997-03-27 | 650 | 650 | 650 | 650 | 12,000 | 162.50 |
| 1997-03-26 | 650 | 650 | 650 | 650 | 2,000 | 162.50 |
| 1997-03-25 | 670 | 670 | 640 | 640 | 28,000 | 160 |
| 1997-03-24 | 680 | 680 | 670 | 670 | 21,000 | 167.50 |
| 1997-03-21 | 640 | 640 | 620 | 640 | 3,000 | 160 |
| 1997-03-19 | 620 | 620 | 619 | 619 | 2,000 | 154.75 |
| 1997-03-18 | 610 | 620 | 600 | 620 | 8,000 | 155 |
| 1997-03-17 | 600 | 600 | 600 | 600 | 5,000 | 150 |
| 1997-03-14 | 560 | 560 | 558 | 560 | 24,000 | 140 |
| 1997-03-13 | 565 | 569 | 563 | 563 | 17,000 | 140.75 |
| 1997-03-12 | 569 | 569 | 569 | 569 | 27,000 | 142.25 |
| 1997-03-11 | 569 | 569 | 569 | 569 | 3,000 | 142.25 |
| 1997-03-10 | 570 | 570 | 569 | 570 | 8,000 | 142.50 |
| 1997-03-07 | 585 | 585 | 570 | 570 | 7,000 | 142.50 |
| 1997-03-06 | 590 | 590 | 580 | 589 | 9,000 | 147.25 |
| 1997-03-05 | 591 | 592 | 590 | 590 | 18,000 | 147.50 |
| 1997-03-04 | 592 | 592 | 592 | 592 | 15,000 | 148 |
| 1997-02-28 | 662 | 662 | 640 | 640 | 51,000 | 160 |
| 1997-02-27 | 665 | 670 | 665 | 670 | 2,000 | 167.50 |
| 1997-02-26 | 680 | 680 | 680 | 680 | 13,000 | 170 |
| 1997-02-24 | 630 | 630 | 590 | 590 | 21,000 | 147.50 |
| 1997-02-21 | 630 | 640 | 620 | 630 | 16,000 | 157.50 |
| 1997-02-20 | 640 | 640 | 638 | 638 | 8,000 | 159.50 |
| 1997-02-19 | 639 | 639 | 638 | 638 | 2,000 | 159.50 |
| 1997-02-18 | 650 | 650 | 642 | 642 | 3,000 | 160.50 |
| 1997-02-17 | 640 | 646 | 640 | 640 | 11,000 | 160 |
| 1997-02-14 | 660 | 660 | 640 | 640 | 5,000 | 160 |
| 1997-02-13 | 660 | 660 | 660 | 660 | 4,000 | 165 |
| 1997-02-12 | 676 | 676 | 670 | 670 | 8,000 | 167.50 |
| 1997-02-10 | 675 | 675 | 675 | 675 | 4,000 | 168.75 |
| 1997-02-07 | 720 | 720 | 720 | 720 | 1,000 | 180 |
| 1997-02-06 | 725 | 725 | 720 | 720 | 8,000 | 180 |
| 1997-02-05 | 730 | 730 | 725 | 725 | 6,000 | 181.25 |
| 1997-02-04 | 740 | 740 | 740 | 740 | 10,000 | 185 |
| 1997-02-03 | 740 | 740 | 740 | 740 | 1,000 | 185 |
| 1997-01-31 | 740 | 740 | 740 | 740 | 3,000 | 185 |
| 1997-01-28 | 720 | 740 | 720 | 740 | 3,000 | 185 |
| 1997-01-27 | 730 | 730 | 730 | 730 | 6,000 | 182.50 |
| 1997-01-24 | 740 | 740 | 730 | 730 | 10,000 | 182.50 |
| 1997-01-23 | 740 | 740 | 740 | 740 | 7,000 | 185 |
| 1997-01-22 | 720 | 725 | 720 | 725 | 6,000 | 181.25 |
| 1997-01-21 | 730 | 730 | 730 | 730 | 2,000 | 182.50 |
| 1997-01-20 | 740 | 740 | 730 | 730 | 10,000 | 182.50 |
| 1997-01-17 | 740 | 740 | 730 | 730 | 8,000 | 182.50 |
| 1997-01-16 | 750 | 750 | 740 | 740 | 12,000 | 185 |
| 1997-01-14 | 760 | 760 | 760 | 760 | 2,000 | 190 |
| 1997-01-13 | 756 | 756 | 750 | 750 | 14,000 | 187.50 |
| 1997-01-10 | 767 | 767 | 757 | 757 | 13,000 | 189.25 |
| 1997-01-09 | 770 | 770 | 767 | 767 | 12,000 | 191.75 |
| 1997-01-08 | 778 | 778 | 778 | 778 | 1,000 | 194.50 |
| 1997-01-07 | 790 | 790 | 790 | 790 | 2,000 | 197.50 |
| 1997-01-06 | 770 | 770 | 770 | 770 | 3,000 | 192.50 |
分割・併合履歴 ： [2019-05-29]1株→2株 [2005-02-09]1株→2株 [1992-02-10]1株→1.5株 [1991-02-12]1株→1.1株 [1990-02-09]1株→1.3株
