9716 (株)乃村工藝社 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 442 | 460 | 442 | 460 | 8,000 | 115 |
| 1999-12-29 | 450 | 460 | 450 | 452 | 10,000 | 113 |
| 1999-12-28 | 450 | 450 | 450 | 450 | 5,000 | 112.50 |
| 1999-12-27 | 436 | 450 | 420 | 450 | 6,000 | 112.50 |
| 1999-12-24 | 476 | 476 | 436 | 436 | 5,000 | 109 |
| 1999-12-22 | 460 | 460 | 411 | 411 | 12,000 | 102.75 |
| 1999-12-21 | 480 | 480 | 459 | 460 | 7,000 | 115 |
| 1999-12-20 | 479 | 479 | 460 | 460 | 8,000 | 115 |
| 1999-12-17 | 470 | 495 | 466 | 495 | 15,000 | 123.75 |
| 1999-12-16 | 470 | 473 | 470 | 471 | 7,000 | 117.75 |
| 1999-12-15 | 481 | 481 | 471 | 471 | 4,000 | 117.75 |
| 1999-12-14 | 490 | 490 | 481 | 481 | 2,000 | 120.25 |
| 1999-12-13 | 491 | 491 | 490 | 490 | 5,000 | 122.50 |
| 1999-12-10 | 495 | 495 | 491 | 491 | 2,000 | 122.75 |
| 1999-12-09 | 485 | 495 | 485 | 495 | 5,000 | 123.75 |
| 1999-12-08 | 490 | 500 | 490 | 500 | 2,000 | 125 |
| 1999-12-07 | 491 | 510 | 491 | 500 | 3,000 | 125 |
| 1999-12-06 | 511 | 511 | 500 | 500 | 8,000 | 125 |
| 1999-12-03 | 500 | 510 | 500 | 510 | 23,000 | 127.50 |
| 1999-12-02 | 550 | 550 | 500 | 500 | 17,000 | 125 |
| 1999-12-01 | 548 | 548 | 548 | 548 | 10,000 | 137 |
| 1999-11-30 | 520 | 520 | 510 | 520 | 5,000 | 130 |
| 1999-11-29 | 510 | 520 | 510 | 520 | 7,000 | 130 |
| 1999-11-26 | 510 | 520 | 510 | 520 | 5,000 | 130 |
| 1999-11-25 | 528 | 528 | 501 | 520 | 8,000 | 130 |
| 1999-11-24 | 549 | 549 | 500 | 500 | 13,000 | 125 |
| 1999-11-22 | 550 | 550 | 549 | 549 | 6,000 | 137.25 |
| 1999-11-19 | 490 | 490 | 490 | 490 | 7,000 | 122.50 |
| 1999-11-18 | 511 | 516 | 511 | 515 | 5,000 | 128.75 |
| 1999-11-17 | 480 | 490 | 480 | 490 | 5,000 | 122.50 |
| 1999-11-16 | 540 | 540 | 460 | 480 | 24,000 | 120 |
| 1999-11-15 | 555 | 555 | 540 | 545 | 24,000 | 136.25 |
| 1999-11-12 | 555 | 555 | 545 | 545 | 3,000 | 136.25 |
| 1999-11-11 | 548 | 551 | 540 | 540 | 17,000 | 135 |
| 1999-11-10 | 561 | 561 | 541 | 551 | 12,000 | 137.75 |
| 1999-11-09 | 561 | 580 | 561 | 561 | 5,000 | 140.25 |
| 1999-11-08 | 615 | 615 | 551 | 591 | 23,000 | 147.75 |
| 1999-11-05 | 610 | 630 | 610 | 624 | 153,000 | 156 |
| 1999-11-04 | 600 | 613 | 585 | 600 | 99,000 | 150 |
| 1999-11-02 | 510 | 541 | 500 | 541 | 75,000 | 135.25 |
| 1999-11-01 | 489 | 489 | 460 | 460 | 14,000 | 115 |
| 1999-10-29 | 454 | 454 | 454 | 454 | 3,000 | 113.50 |
| 1999-10-28 | 454 | 454 | 450 | 454 | 6,000 | 113.50 |
| 1999-10-27 | 460 | 460 | 450 | 454 | 11,000 | 113.50 |
| 1999-10-25 | 470 | 470 | 450 | 460 | 10,000 | 115 |
| 1999-10-22 | 440 | 440 | 430 | 430 | 14,000 | 107.50 |
| 1999-10-21 | 470 | 470 | 430 | 430 | 10,000 | 107.50 |
| 1999-10-20 | 470 | 470 | 470 | 470 | 4,000 | 117.50 |
| 1999-10-18 | 470 | 470 | 460 | 460 | 2,000 | 115 |
| 1999-10-15 | 470 | 472 | 470 | 470 | 7,000 | 117.50 |
| 1999-10-14 | 500 | 500 | 465 | 465 | 11,000 | 116.25 |
| 1999-10-13 | 490 | 510 | 490 | 510 | 4,000 | 127.50 |
| 1999-10-12 | 521 | 521 | 510 | 510 | 11,000 | 127.50 |
| 1999-10-08 | 522 | 522 | 515 | 521 | 53,000 | 130.25 |
| 1999-10-07 | 529 | 530 | 522 | 522 | 61,000 | 130.50 |
| 1999-10-06 | 521 | 548 | 521 | 535 | 64,000 | 133.75 |
| 1999-10-05 | 500 | 530 | 500 | 528 | 69,000 | 132 |
| 1999-10-04 | 500 | 505 | 490 | 505 | 57,000 | 126.25 |
| 1999-10-01 | 434 | 449 | 434 | 438 | 29,000 | 109.50 |
| 1999-09-30 | 392 | 429 | 392 | 429 | 7,000 | 107.25 |
| 1999-09-29 | 425 | 425 | 400 | 400 | 14,000 | 100 |
| 1999-09-28 | 429 | 429 | 425 | 425 | 6,000 | 106.25 |
| 1999-09-27 | 429 | 429 | 420 | 429 | 6,000 | 107.25 |
| 1999-09-24 | 439 | 439 | 420 | 420 | 9,000 | 105 |
| 1999-09-22 | 440 | 440 | 440 | 440 | 4,000 | 110 |
| 1999-09-21 | 440 | 440 | 440 | 440 | 4,000 | 110 |
| 1999-09-20 | 440 | 440 | 430 | 430 | 10,000 | 107.50 |
| 1999-09-17 | 437 | 440 | 437 | 440 | 14,000 | 110 |
| 1999-09-16 | 411 | 412 | 411 | 412 | 12,000 | 103 |
| 1999-09-14 | 461 | 481 | 461 | 470 | 25,000 | 117.50 |
| 1999-09-13 | 440 | 466 | 440 | 466 | 17,000 | 116.50 |
| 1999-09-10 | 460 | 460 | 450 | 450 | 4,000 | 112.50 |
| 1999-09-09 | 491 | 491 | 470 | 470 | 11,000 | 117.50 |
| 1999-09-08 | 490 | 495 | 490 | 491 | 4,000 | 122.75 |
| 1999-09-07 | 492 | 500 | 492 | 500 | 38,000 | 125 |
| 1999-09-06 | 491 | 504 | 491 | 504 | 23,000 | 126 |
| 1999-09-03 | 481 | 500 | 481 | 490 | 17,000 | 122.50 |
| 1999-09-02 | 475 | 480 | 470 | 480 | 22,000 | 120 |
| 1999-09-01 | 465 | 470 | 465 | 470 | 25,000 | 117.50 |
| 1999-08-31 | 451 | 460 | 451 | 460 | 20,000 | 115 |
| 1999-08-30 | 470 | 470 | 460 | 460 | 9,000 | 115 |
| 1999-08-27 | 508 | 510 | 479 | 480 | 52,000 | 120 |
| 1999-08-26 | 480 | 510 | 480 | 510 | 156,000 | 127.50 |
| 1999-08-25 | 430 | 468 | 428 | 465 | 149,000 | 116.25 |
| 1999-08-24 | 430 | 440 | 430 | 430 | 66,000 | 107.50 |
| 1999-08-23 | 392 | 430 | 392 | 430 | 21,000 | 107.50 |
| 1999-08-20 | 393 | 395 | 392 | 392 | 5,000 | 98 |
| 1999-08-19 | 395 | 395 | 392 | 393 | 14,000 | 98.25 |
| 1999-08-18 | 395 | 395 | 395 | 395 | 13,000 | 98.75 |
| 1999-08-17 | 400 | 400 | 400 | 400 | 2,000 | 100 |
| 1999-08-16 | 405 | 405 | 400 | 400 | 8,000 | 100 |
| 1999-08-13 | 405 | 405 | 400 | 405 | 5,000 | 101.25 |
| 1999-08-12 | 410 | 410 | 405 | 405 | 3,000 | 101.25 |
| 1999-08-11 | 410 | 410 | 410 | 410 | 2,000 | 102.50 |
| 1999-08-10 | 412 | 412 | 412 | 412 | 4,000 | 103 |
| 1999-08-09 | 416 | 417 | 412 | 417 | 5,000 | 104.25 |
| 1999-08-05 | 420 | 420 | 420 | 420 | 3,000 | 105 |
| 1999-08-04 | 435 | 435 | 435 | 435 | 5,000 | 108.75 |
| 1999-08-03 | 428 | 428 | 420 | 420 | 8,000 | 105 |
| 1999-08-02 | 428 | 428 | 420 | 428 | 7,000 | 107 |
| 1999-07-30 | 427 | 427 | 416 | 420 | 6,000 | 105 |
| 1999-07-29 | 413 | 413 | 413 | 413 | 1,000 | 103.25 |
| 1999-07-28 | 412 | 413 | 412 | 413 | 3,000 | 103.25 |
| 1999-07-27 | 412 | 412 | 412 | 412 | 1,000 | 103 |
| 1999-07-26 | 425 | 425 | 411 | 411 | 7,000 | 102.75 |
| 1999-07-23 | 434 | 434 | 434 | 434 | 4,000 | 108.50 |
| 1999-07-22 | 437 | 437 | 437 | 437 | 5,000 | 109.25 |
| 1999-07-21 | 440 | 440 | 426 | 438 | 20,000 | 109.50 |
| 1999-07-19 | 427 | 430 | 425 | 425 | 10,000 | 106.25 |
| 1999-07-16 | 430 | 430 | 416 | 416 | 11,000 | 104 |
| 1999-07-15 | 430 | 431 | 426 | 426 | 14,000 | 106.50 |
| 1999-07-14 | 432 | 435 | 431 | 431 | 8,000 | 107.75 |
| 1999-07-13 | 436 | 436 | 430 | 430 | 5,000 | 107.50 |
| 1999-07-12 | 430 | 438 | 430 | 438 | 12,000 | 109.50 |
| 1999-07-09 | 421 | 435 | 421 | 430 | 24,000 | 107.50 |
| 1999-07-08 | 417 | 420 | 417 | 420 | 12,000 | 105 |
| 1999-07-07 | 420 | 420 | 416 | 416 | 14,000 | 104 |
| 1999-07-05 | 434 | 435 | 425 | 425 | 17,000 | 106.25 |
| 1999-07-02 | 436 | 440 | 430 | 430 | 12,000 | 107.50 |
| 1999-07-01 | 430 | 430 | 411 | 426 | 12,000 | 106.50 |
| 1999-06-30 | 443 | 448 | 443 | 448 | 12,000 | 112 |
| 1999-06-29 | 433 | 433 | 429 | 429 | 16,000 | 107.25 |
| 1999-06-28 | 433 | 433 | 406 | 406 | 19,000 | 101.50 |
| 1999-06-25 | 424 | 424 | 423 | 423 | 4,000 | 105.75 |
| 1999-06-24 | 424 | 424 | 402 | 402 | 14,000 | 100.50 |
| 1999-06-23 | 423 | 423 | 410 | 410 | 9,000 | 102.50 |
| 1999-06-22 | 422 | 422 | 422 | 422 | 2,000 | 105.50 |
| 1999-06-21 | 408 | 423 | 408 | 423 | 3,000 | 105.75 |
| 1999-06-18 | 420 | 420 | 408 | 408 | 5,000 | 102 |
| 1999-06-17 | 406 | 406 | 406 | 406 | 31,000 | 101.50 |
| 1999-06-16 | 400 | 405 | 400 | 401 | 10,000 | 100.25 |
| 1999-06-15 | 430 | 430 | 430 | 430 | 6,000 | 107.50 |
| 1999-06-14 | 415 | 417 | 415 | 417 | 3,000 | 104.25 |
| 1999-06-11 | 419 | 419 | 401 | 401 | 4,000 | 100.25 |
| 1999-06-10 | 418 | 418 | 417 | 417 | 5,000 | 104.25 |
| 1999-06-08 | 401 | 401 | 399 | 399 | 3,000 | 99.75 |
| 1999-06-04 | 401 | 401 | 401 | 401 | 1,000 | 100.25 |
| 1999-06-03 | 420 | 420 | 400 | 400 | 4,000 | 100 |
| 1999-06-02 | 411 | 411 | 401 | 401 | 5,000 | 100.25 |
| 1999-06-01 | 416 | 416 | 386 | 386 | 5,000 | 96.50 |
| 1999-05-31 | 386 | 386 | 386 | 386 | 2,000 | 96.50 |
| 1999-05-28 | 399 | 399 | 399 | 399 | 1,000 | 99.75 |
| 1999-05-27 | 398 | 398 | 382 | 382 | 2,000 | 95.50 |
| 1999-05-26 | 399 | 399 | 399 | 399 | 5,000 | 99.75 |
| 1999-05-25 | 410 | 410 | 399 | 399 | 8,000 | 99.75 |
| 1999-05-24 | 410 | 410 | 400 | 400 | 8,000 | 100 |
| 1999-05-21 | 405 | 405 | 399 | 400 | 9,000 | 100 |
| 1999-05-20 | 411 | 411 | 399 | 400 | 13,000 | 100 |
| 1999-05-19 | 414 | 414 | 406 | 406 | 8,000 | 101.50 |
| 1999-05-18 | 419 | 419 | 419 | 419 | 2,000 | 104.75 |
| 1999-05-17 | 440 | 440 | 420 | 420 | 12,000 | 105 |
| 1999-05-14 | 440 | 440 | 440 | 440 | 9,000 | 110 |
| 1999-05-13 | 425 | 425 | 425 | 425 | 4,000 | 106.25 |
| 1999-05-12 | 440 | 440 | 430 | 430 | 7,000 | 107.50 |
| 1999-05-11 | 430 | 437 | 430 | 437 | 2,000 | 109.25 |
| 1999-05-10 | 455 | 455 | 450 | 450 | 8,000 | 112.50 |
| 1999-05-07 | 439 | 440 | 424 | 440 | 14,000 | 110 |
| 1999-05-06 | 441 | 450 | 440 | 440 | 41,000 | 110 |
| 1999-04-30 | 407 | 440 | 407 | 439 | 19,000 | 109.75 |
| 1999-04-28 | 412 | 412 | 411 | 412 | 19,000 | 103 |
| 1999-04-27 | 411 | 411 | 411 | 411 | 4,000 | 102.75 |
| 1999-04-26 | 400 | 400 | 400 | 400 | 2,000 | 100 |
| 1999-04-23 | 413 | 413 | 400 | 400 | 19,000 | 100 |
| 1999-04-22 | 430 | 430 | 405 | 408 | 27,000 | 102 |
| 1999-04-21 | 410 | 410 | 405 | 410 | 26,000 | 102.50 |
| 1999-04-20 | 410 | 410 | 401 | 403 | 22,000 | 100.75 |
| 1999-04-19 | 430 | 430 | 420 | 420 | 7,000 | 105 |
| 1999-04-16 | 440 | 440 | 430 | 430 | 6,000 | 107.50 |
| 1999-04-15 | 430 | 430 | 415 | 415 | 3,000 | 103.75 |
| 1999-04-14 | 425 | 430 | 425 | 430 | 4,000 | 107.50 |
| 1999-04-13 | 436 | 449 | 436 | 449 | 6,000 | 112.25 |
| 1999-04-12 | 450 | 450 | 420 | 420 | 9,000 | 105 |
| 1999-04-09 | 450 | 450 | 450 | 450 | 5,000 | 112.50 |
| 1999-04-08 | 411 | 422 | 411 | 421 | 18,000 | 105.25 |
| 1999-04-07 | 400 | 414 | 400 | 409 | 12,000 | 102.25 |
| 1999-04-06 | 391 | 400 | 390 | 390 | 12,000 | 97.50 |
| 1999-04-05 | 388 | 390 | 388 | 390 | 11,000 | 97.50 |
| 1999-04-02 | 380 | 380 | 379 | 379 | 6,000 | 94.75 |
| 1999-04-01 | 364 | 364 | 346 | 364 | 15,000 | 91 |
| 1999-03-31 | 343 | 343 | 343 | 343 | 6,000 | 85.75 |
| 1999-03-30 | 351 | 351 | 351 | 351 | 3,000 | 87.75 |
| 1999-03-29 | 350 | 350 | 350 | 350 | 7,000 | 87.50 |
| 1999-03-26 | 370 | 370 | 370 | 370 | 16,000 | 92.50 |
| 1999-03-25 | 370 | 370 | 365 | 370 | 26,000 | 92.50 |
| 1999-03-24 | 370 | 370 | 355 | 355 | 17,000 | 88.75 |
| 1999-03-23 | 385 | 385 | 375 | 375 | 13,000 | 93.75 |
| 1999-03-19 | 330 | 330 | 330 | 330 | 2,000 | 82.50 |
| 1999-03-18 | 330 | 330 | 330 | 330 | 4,000 | 82.50 |
| 1999-03-17 | 340 | 340 | 325 | 330 | 5,000 | 82.50 |
| 1999-03-16 | 330 | 340 | 320 | 330 | 16,000 | 82.50 |
| 1999-03-15 | 315 | 320 | 315 | 320 | 2,000 | 80 |
| 1999-03-12 | 312 | 328 | 312 | 328 | 15,000 | 82 |
| 1999-03-10 | 310 | 310 | 310 | 310 | 1,000 | 77.50 |
| 1999-03-09 | 315 | 315 | 315 | 315 | 1,000 | 78.75 |
| 1999-03-08 | 320 | 320 | 320 | 320 | 5,000 | 80 |
| 1999-03-05 | 290 | 295 | 290 | 295 | 3,000 | 73.75 |
| 1999-03-04 | 315 | 315 | 315 | 315 | 1,000 | 78.75 |
| 1999-03-03 | 315 | 315 | 315 | 315 | 5,000 | 78.75 |
| 1999-03-02 | 325 | 325 | 325 | 325 | 6,000 | 81.25 |
| 1999-03-01 | 295 | 300 | 295 | 300 | 17,000 | 75 |
| 1999-02-26 | 295 | 295 | 295 | 295 | 16,000 | 73.75 |
| 1999-02-25 | 300 | 300 | 295 | 295 | 13,000 | 73.75 |
| 1999-02-24 | 300 | 300 | 295 | 295 | 9,000 | 73.75 |
| 1999-02-23 | 300 | 300 | 300 | 300 | 9,000 | 75 |
| 1999-02-22 | 300 | 300 | 286 | 290 | 5,000 | 72.50 |
| 1999-02-19 | 285 | 285 | 285 | 285 | 2,000 | 71.25 |
| 1999-02-18 | 281 | 285 | 281 | 285 | 7,000 | 71.25 |
| 1999-02-17 | 287 | 287 | 275 | 280 | 21,000 | 70 |
| 1999-02-16 | 287 | 287 | 286 | 286 | 3,000 | 71.50 |
| 1999-02-15 | 286 | 286 | 286 | 286 | 4,000 | 71.50 |
| 1999-02-12 | 300 | 304 | 290 | 290 | 5,000 | 72.50 |
| 1999-02-08 | 312 | 312 | 306 | 311 | 4,000 | 77.75 |
| 1999-02-05 | 312 | 312 | 312 | 312 | 1,000 | 78 |
| 1999-02-04 | 316 | 316 | 310 | 310 | 22,000 | 77.50 |
| 1999-02-03 | 335 | 335 | 315 | 315 | 8,000 | 78.75 |
| 1999-02-02 | 341 | 341 | 315 | 315 | 9,000 | 78.75 |
| 1999-02-01 | 325 | 325 | 321 | 321 | 6,000 | 80.25 |
| 1999-01-29 | 321 | 321 | 321 | 321 | 1,000 | 80.25 |
| 1999-01-28 | 335 | 335 | 335 | 335 | 1,000 | 83.75 |
| 1999-01-25 | 340 | 340 | 340 | 340 | 6,000 | 85 |
| 1999-01-22 | 338 | 338 | 338 | 338 | 6,000 | 84.50 |
| 1999-01-21 | 335 | 335 | 335 | 335 | 5,000 | 83.75 |
| 1999-01-20 | 313 | 313 | 313 | 313 | 1,000 | 78.25 |
| 1999-01-19 | 320 | 320 | 311 | 312 | 4,000 | 78 |
| 1999-01-18 | 321 | 321 | 321 | 321 | 2,000 | 80.25 |
| 1999-01-14 | 311 | 311 | 311 | 311 | 1,000 | 77.75 |
| 1999-01-13 | 312 | 312 | 312 | 312 | 2,000 | 78 |
| 1999-01-12 | 317 | 317 | 311 | 311 | 4,000 | 77.75 |
| 1999-01-11 | 322 | 322 | 322 | 322 | 3,000 | 80.50 |
| 1999-01-06 | 350 | 350 | 348 | 348 | 5,000 | 87 |
| 1999-01-05 | 338 | 338 | 338 | 338 | 6,000 | 84.50 |
| 1999-01-04 | 311 | 311 | 311 | 311 | 9,000 | 77.75 |
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
