9716 (株)乃村工藝社の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	715	720	710	710	18,000	177.50
2004-12-29	700	717	700	705	66,000	176.25
2004-12-28	686	697	686	697	34,000	174.25
2004-12-27	692	695	691	691	15,000	172.75
2004-12-24	700	700	685	685	106,000	171.25
2004-12-22	662	700	660	700	149,000	175
2004-12-21	663	663	658	661	48,000	165.25
2004-12-20	659	661	659	660	23,000	165
2004-12-17	670	682	660	661	25,000	165.25
2004-12-16	669	670	653	670	19,000	167.50
2004-12-15	655	665	655	660	19,000	165
2004-12-14	651	660	630	655	57,000	163.75
2004-12-13	663	663	653	661	22,000	165.25
2004-12-10	664	665	662	662	9,000	165.50
2004-12-09	667	667	662	664	14,000	166
2004-12-08	671	671	663	667	19,000	166.75
2004-12-07	675	675	662	662	15,000	165.50
2004-12-06	673	674	667	672	16,000	168
2004-12-03	677	677	666	674	15,000	168.50
2004-12-02	675	675	666	670	7,000	167.50
2004-12-01	663	665	663	665	13,000	166.25
2004-11-30	669	670	666	670	11,000	167.50
2004-11-29	670	670	669	669	8,000	167.25
2004-11-26	671	671	667	668	17,000	167
2004-11-25	679	680	678	680	10,000	170
2004-11-24	674	675	669	671	10,000	167.75
2004-11-22	674	675	670	670	23,000	167.50
2004-11-19	672	674	672	673	6,000	168.25
2004-11-18	680	680	680	680	6,000	170
2004-11-17	680	680	680	680	8,000	170
2004-11-16	690	690	680	690	12,000	172.50
2004-11-15	681	689	680	689	15,000	172.25
2004-11-12	680	682	675	682	19,000	170.50
2004-11-11	684	684	680	680	22,000	170
2004-11-10	682	682	679	680	11,000	170
2004-11-09	680	685	680	682	16,000	170.50
2004-11-08	671	680	670	680	27,000	170
2004-11-05	674	675	669	672	15,000	168
2004-11-04	687	687	675	675	22,000	168.75
2004-11-02	685	685	673	673	40,000	168.25
2004-11-01	680	680	664	665	30,000	166.25
2004-10-29	640	651	640	651	33,000	162.75
2004-10-28	650	651	642	650	20,000	162.50
2004-10-27	652	652	645	645	18,000	161.25
2004-10-26	646	655	646	650	11,000	162.50
2004-10-25	659	660	650	655	22,000	163.75
2004-10-22	682	682	672	672	15,000	168
2004-10-21	682	682	672	672	3,000	168
2004-10-20	678	678	670	672	9,000	168
2004-10-19	672	685	660	685	16,000	171.25
2004-10-18	685	685	672	672	10,000	168
2004-10-15	684	684	672	673	10,000	168.25
2004-10-14	675	676	675	676	8,000	169
2004-10-13	676	685	674	675	38,000	168.75
2004-10-12	696	697	685	686	40,000	171.50
2004-10-08	700	700	689	696	30,000	174
2004-10-07	693	723	693	720	57,000	180
2004-10-06	695	695	685	692	10,000	173
2004-10-05	705	709	685	685	16,000	171.25
2004-10-04	718	718	677	700	37,000	175
2004-10-01	695	716	690	710	55,000	177.50
2004-09-30	665	683	665	675	24,000	168.75
2004-09-29	672	679	670	670	17,000	167.50
2004-09-28	680	680	666	675	13,000	168.75
2004-09-27	669	670	664	670	13,000	167.50
2004-09-24	663	670	663	664	17,000	166
2004-09-22	670	672	663	663	12,000	165.75
2004-09-21	672	672	655	665	13,000	166.25
2004-09-17	670	672	662	662	16,000	165.50
2004-09-16	682	686	672	672	15,000	168
2004-09-15	680	690	680	690	14,000	172.50
2004-09-14	684	688	684	688	7,000	172
2004-09-13	682	690	682	684	7,000	171
2004-09-10	704	704	682	682	42,000	170.50
2004-09-09	663	725	663	712	175,000	178
2004-09-08	676	680	670	679	22,000	169.75
2004-09-07	677	685	665	668	19,000	167
2004-09-06	680	680	669	679	10,000	169.75
2004-09-03	680	680	679	679	16,000	169.75
2004-09-02	693	693	688	688	12,000	172
2004-09-01	672	690	672	681	12,000	170.25
2004-08-31	660	663	660	663	25,000	165.75
2004-08-30	659	661	658	661	6,000	165.25
2004-08-27	654	658	654	658	13,000	164.50
2004-08-26	655	658	653	658	26,000	164.50
2004-08-25	660	665	658	658	11,000	164.50
2004-08-24	657	659	652	655	40,000	163.75
2004-08-23	659	659	651	653	13,000	163.25
2004-08-20	657	660	656	658	12,000	164.50
2004-08-19	652	659	652	656	7,000	164
2004-08-18	640	652	640	652	15,000	163
2004-08-17	639	650	638	640	11,000	160
2004-08-16	633	636	631	636	12,000	159
2004-08-13	640	643	635	643	16,000	160.75
2004-08-12	642	642	633	640	16,000	160
2004-08-11	642	645	642	642	13,000	160.50
2004-08-10	638	640	638	640	9,000	160
2004-08-09	650	650	645	650	23,000	162.50
2004-08-06	645	650	645	650	5,000	162.50
2004-08-05	644	650	643	646	32,000	161.50
2004-08-04	653	654	636	646	35,000	161.50
2004-08-03	657	657	651	654	27,000	163.50
2004-08-02	653	654	650	654	14,000	163.50
2004-07-30	650	659	650	651	8,000	162.75
2004-07-29	639	650	639	650	11,000	162.50
2004-07-28	640	654	640	649	41,000	162.25
2004-07-27	630	640	622	635	58,000	158.75
2004-07-26	640	645	625	630	39,000	157.50
2004-07-23	671	671	657	660	49,000	165
2004-07-22	669	669	664	666	70,000	166.50
2004-07-21	662	674	657	663	206,000	165.75
2004-07-20	729	730	720	722	105,000	180.50
2004-07-16	719	730	703	730	96,000	182.50
2004-07-15	731	731	719	720	54,000	180
2004-07-14	742	743	735	735	37,000	183.75
2004-07-13	735	742	735	741	36,000	185.25
2004-07-12	755	761	741	742	87,000	185.50
2004-07-09	734	760	733	754	129,000	188.50
2004-07-08	737	744	730	736	310,000	184
2004-07-07	741	750	732	738	30,000	184.50
2004-07-06	773	773	740	741	50,000	185.25
2004-07-05	792	792	773	773	63,000	193.25
2004-07-02	785	794	781	782	74,000	195.50
2004-07-01	810	811	795	795	68,000	198.75
2004-06-30	776	815	775	815	123,000	203.75
2004-06-29	756	777	756	775	89,000	193.75
2004-06-28	747	760	743	760	118,000	190
2004-06-25	740	750	720	747	228,000	186.75
2004-06-24	677	745	662	730	174,000	182.50
2004-06-23	669	680	665	675	40,000	168.75
2004-06-22	660	660	655	655	12,000	163.75
2004-06-21	661	664	650	655	20,000	163.75
2004-06-18	658	664	650	660	26,000	165
2004-06-17	645	656	645	656	12,000	164
2004-06-16	645	646	645	646	5,000	161.50
2004-06-15	642	643	640	643	6,000	160.75
2004-06-14	640	640	638	640	4,000	160
2004-06-11	648	648	643	643	4,000	160.75
2004-06-10	649	650	645	650	31,000	162.50
2004-06-09	644	657	640	657	22,000	164.25
2004-06-08	635	640	630	640	26,000	160
2004-06-07	638	638	628	638	16,000	159.50
2004-06-04	638	638	630	630	5,000	157.50
2004-06-03	632	638	632	638	17,000	159.50
2004-06-02	620	625	620	621	16,000	155.25
2004-06-01	622	622	610	620	16,000	155
2004-05-31	625	625	602	613	13,000	153.25
2004-05-28	630	630	626	627	5,000	156.75
2004-05-27	634	634	627	627	10,000	156.75
2004-05-26	633	634	633	634	3,000	158.50
2004-05-25	635	635	633	633	7,000	158.25
2004-05-24	650	650	638	638	17,000	159.50
2004-05-21	634	641	634	641	6,000	160.25
2004-05-20	635	645	634	634	8,000	158.50
2004-05-19	633	634	633	634	4,000	158.50
2004-05-18	600	641	593	631	27,000	157.75
2004-05-17	650	650	615	615	22,000	153.75
2004-05-14	654	654	621	622	17,000	155.50
2004-05-13	646	646	620	644	22,000	161
2004-05-12	640	645	635	635	10,000	158.75
2004-05-11	643	658	630	645	33,000	161.25
2004-05-10	675	675	660	660	25,000	165
2004-05-07	682	682	671	677	25,000	169.25
2004-05-06	674	680	666	680	21,000	170
2004-04-30	671	671	661	666	17,000	166.50
2004-04-28	670	679	668	679	40,000	169.75
2004-04-27	665	669	664	668	13,000	167
2004-04-26	661	668	661	668	25,000	167
2004-04-23	670	670	661	663	14,000	165.75
2004-04-22	677	677	660	673	29,000	168.25
2004-04-21	679	679	652	670	28,000	167.50
2004-04-20	673	675	666	670	22,000	167.50
2004-04-19	674	680	670	680	28,000	170
2004-04-16	678	679	663	665	14,000	166.25
2004-04-15	689	690	662	662	31,000	165.50
2004-04-14	678	689	670	689	49,000	172.25
2004-04-13	665	680	655	680	72,000	170
2004-04-12	614	665	610	645	36,000	161.25
2004-04-09	593	595	560	564	44,000	141
2004-04-08	629	629	581	581	55,000	145.25
2004-04-07	630	630	622	630	12,000	157.50
2004-04-06	630	647	615	630	71,000	157.50
2004-04-05	616	643	616	630	31,000	157.50
2004-04-02	599	610	596	610	26,000	152.50
2004-04-01	590	590	580	589	12,000	147.25
2004-03-31	570	590	563	589	12,000	147.25
2004-03-30	580	580	564	580	29,000	145
2004-03-29	541	591	540	589	30,000	147.25
2004-03-26	530	565	525	550	36,000	137.50
2004-03-25	525	525	515	515	20,000	128.75
2004-03-24	520	525	520	520	39,000	130
2004-03-23	515	519	502	515	24,000	128.75
2004-03-22	490	510	479	510	26,000	127.50
2004-03-19	501	501	492	492	11,000	123
2004-03-18	488	502	488	501	28,000	125.25
2004-03-17	480	485	477	485	49,000	121.25
2004-03-16	475	475	473	475	17,000	118.75
2004-03-15	470	479	470	479	9,000	119.75
2004-03-12	455	461	455	460	4,000	115
2004-03-11	460	460	460	460	3,000	115
2004-03-10	465	465	465	465	10,000	116.25
2004-03-09	466	466	465	465	3,000	116.25
2004-03-08	455	470	455	465	34,000	116.25
2004-03-05	455	459	455	458	7,000	114.50
2004-03-04	454	460	454	460	4,000	115
2004-03-03	469	469	455	463	15,000	115.75
2004-03-02	475	480	469	475	29,000	118.75
2004-03-01	460	470	460	465	14,000	116.25
2004-02-27	445	450	440	450	20,000	112.50
2004-02-26	442	444	442	444	9,000	111
2004-02-25	444	444	443	443	7,000	110.75
2004-02-24	438	441	436	441	13,000	110.25
2004-02-23	435	435	428	428	11,000	107
2004-02-20	439	439	425	430	17,000	107.50
2004-02-19	435	435	421	431	9,000	107.75
2004-02-18	433	435	431	435	14,000	108.75
2004-02-17	445	445	425	426	36,000	106.50
2004-02-16	448	448	445	445	9,000	111.25
2004-02-13	445	450	445	448	14,000	112
2004-02-12	436	440	436	440	10,000	110
2004-02-10	427	432	427	432	6,000	108
2004-02-09	427	427	421	427	15,000	106.75
2004-02-06	425	425	425	425	11,000	106.25
2004-02-05	420	425	420	425	7,000	106.25
2004-02-04	435	435	421	421	17,000	105.25
2004-02-03	433	436	426	436	13,000	109
2004-02-02	438	438	428	432	8,000	108
2004-01-30	432	435	432	433	9,000	108.25
2004-01-29	435	435	428	430	28,000	107.50
2004-01-28	425	430	424	430	19,000	107.50
2004-01-27	423	424	423	423	19,000	105.75
2004-01-26	417	422	414	422	9,000	105.50
2004-01-23	417	419	412	412	38,000	103
2004-01-22	413	420	412	412	70,000	103
2004-01-21	426	437	408	411	320,000	102.75
2004-01-20	470	473	455	456	153,000	114
2004-01-19	470	484	460	478	153,000	119.50
2004-01-16	469	473	460	470	58,000	117.50
2004-01-15	440	475	440	470	85,000	117.50
2004-01-14	442	445	440	440	33,000	110
2004-01-13	450	450	440	445	22,000	111.25
2004-01-09	455	455	446	450	29,000	112.50
2004-01-08	446	455	442	450	111,000	112.50
2004-01-07	421	440	421	440	63,000	110
2004-01-06	414	416	414	416	19,000	104
2004-01-05	411	411	410	410	11,000	102.50

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9716 (株)乃村工藝社 の時系列データ [2004年度]

9716 (株)乃村工藝社の時系列データ [2004年度]