9716 (株)乃村工藝社 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 250 | 250 | 248 | 248 | 16,000 | 124 |
| 2009-12-29 | 248 | 250 | 247 | 247 | 29,000 | 123.50 |
| 2009-12-28 | 242 | 249 | 242 | 247 | 25,000 | 123.50 |
| 2009-12-25 | 249 | 250 | 246 | 246 | 36,000 | 123 |
| 2009-12-24 | 247 | 247 | 246 | 246 | 18,000 | 123 |
| 2009-12-22 | 249 | 249 | 245 | 247 | 37,000 | 123.50 |
| 2009-12-21 | 246 | 246 | 244 | 244 | 6,000 | 122 |
| 2009-12-18 | 250 | 250 | 242 | 246 | 24,000 | 123 |
| 2009-12-17 | 247 | 247 | 245 | 245 | 12,000 | 122.50 |
| 2009-12-16 | 244 | 248 | 244 | 247 | 20,000 | 123.50 |
| 2009-12-15 | 252 | 252 | 241 | 242 | 62,000 | 121 |
| 2009-12-14 | 253 | 253 | 245 | 251 | 24,000 | 125.50 |
| 2009-12-11 | 255 | 255 | 250 | 250 | 49,000 | 125 |
| 2009-12-10 | 251 | 253 | 246 | 246 | 20,000 | 123 |
| 2009-12-09 | 255 | 255 | 251 | 251 | 48,000 | 125.50 |
| 2009-12-08 | 255 | 255 | 250 | 250 | 35,000 | 125 |
| 2009-12-07 | 256 | 256 | 251 | 252 | 32,000 | 126 |
| 2009-12-04 | 252 | 252 | 246 | 246 | 17,000 | 123 |
| 2009-12-03 | 247 | 250 | 244 | 250 | 30,000 | 125 |
| 2009-12-02 | 242 | 242 | 241 | 242 | 26,000 | 121 |
| 2009-12-01 | 238 | 241 | 235 | 241 | 49,000 | 120.50 |
| 2009-11-30 | 236 | 244 | 236 | 244 | 28,000 | 122 |
| 2009-11-27 | 235 | 238 | 234 | 238 | 31,000 | 119 |
| 2009-11-26 | 241 | 243 | 240 | 240 | 13,000 | 120 |
| 2009-11-25 | 244 | 244 | 241 | 244 | 20,000 | 122 |
| 2009-11-24 | 247 | 247 | 243 | 244 | 21,000 | 122 |
| 2009-11-20 | 248 | 248 | 245 | 245 | 18,000 | 122.50 |
| 2009-11-19 | 250 | 250 | 243 | 247 | 17,000 | 123.50 |
| 2009-11-18 | 249 | 254 | 248 | 248 | 17,000 | 124 |
| 2009-11-17 | 249 | 250 | 247 | 249 | 29,000 | 124.50 |
| 2009-11-16 | 253 | 255 | 253 | 254 | 25,000 | 127 |
| 2009-11-13 | 256 | 257 | 256 | 256 | 19,000 | 128 |
| 2009-11-12 | 257 | 257 | 254 | 254 | 20,000 | 127 |
| 2009-11-11 | 259 | 259 | 256 | 256 | 10,000 | 128 |
| 2009-11-10 | 255 | 259 | 255 | 258 | 24,000 | 129 |
| 2009-11-09 | 259 | 259 | 253 | 253 | 20,000 | 126.50 |
| 2009-11-06 | 262 | 262 | 255 | 256 | 15,000 | 128 |
| 2009-11-05 | 259 | 261 | 257 | 261 | 24,000 | 130.50 |
| 2009-11-04 | 259 | 259 | 254 | 258 | 18,000 | 129 |
| 2009-11-02 | 262 | 262 | 252 | 259 | 35,000 | 129.50 |
| 2009-10-30 | 263 | 263 | 257 | 262 | 37,000 | 131 |
| 2009-10-29 | 265 | 265 | 256 | 260 | 103,000 | 130 |
| 2009-10-28 | 255 | 263 | 253 | 259 | 121,000 | 129.50 |
| 2009-10-27 | 255 | 255 | 244 | 245 | 37,000 | 122.50 |
| 2009-10-26 | 253 | 256 | 250 | 255 | 27,000 | 127.50 |
| 2009-10-23 | 250 | 251 | 249 | 249 | 36,000 | 124.50 |
| 2009-10-22 | 249 | 250 | 246 | 249 | 25,000 | 124.50 |
| 2009-10-21 | 250 | 250 | 243 | 247 | 49,000 | 123.50 |
| 2009-10-20 | 253 | 253 | 248 | 248 | 28,000 | 124 |
| 2009-10-19 | 250 | 252 | 250 | 252 | 16,000 | 126 |
| 2009-10-16 | 253 | 253 | 232 | 246 | 38,000 | 123 |
| 2009-10-15 | 257 | 259 | 251 | 254 | 33,000 | 127 |
| 2009-10-14 | 255 | 256 | 249 | 252 | 49,000 | 126 |
| 2009-10-13 | 255 | 255 | 254 | 255 | 13,000 | 127.50 |
| 2009-10-09 | 251 | 252 | 245 | 250 | 21,000 | 125 |
| 2009-10-08 | 245 | 254 | 245 | 251 | 24,000 | 125.50 |
| 2009-10-07 | 244 | 245 | 244 | 245 | 8,000 | 122.50 |
| 2009-10-06 | 247 | 247 | 242 | 244 | 21,000 | 122 |
| 2009-10-05 | 247 | 247 | 245 | 247 | 28,000 | 123.50 |
| 2009-10-02 | 247 | 247 | 243 | 247 | 38,000 | 123.50 |
| 2009-10-01 | 251 | 251 | 245 | 247 | 26,000 | 123.50 |
| 2009-09-30 | 248 | 251 | 247 | 251 | 41,000 | 125.50 |
| 2009-09-29 | 253 | 253 | 247 | 251 | 26,000 | 125.50 |
| 2009-09-28 | 253 | 254 | 241 | 249 | 48,000 | 124.50 |
| 2009-09-25 | 256 | 257 | 251 | 255 | 34,000 | 127.50 |
| 2009-09-24 | 247 | 251 | 247 | 251 | 35,000 | 125.50 |
| 2009-09-18 | 244 | 244 | 241 | 242 | 24,000 | 121 |
| 2009-09-17 | 243 | 244 | 243 | 243 | 18,000 | 121.50 |
| 2009-09-16 | 246 | 247 | 244 | 244 | 16,000 | 122 |
| 2009-09-15 | 247 | 249 | 245 | 246 | 21,000 | 123 |
| 2009-09-14 | 248 | 248 | 245 | 246 | 35,000 | 123 |
| 2009-09-11 | 254 | 254 | 250 | 251 | 60,000 | 125.50 |
| 2009-09-10 | 256 | 256 | 253 | 256 | 16,000 | 128 |
| 2009-09-09 | 253 | 254 | 253 | 253 | 5,000 | 126.50 |
| 2009-09-08 | 250 | 255 | 250 | 253 | 18,000 | 126.50 |
| 2009-09-07 | 253 | 253 | 251 | 252 | 10,000 | 126 |
| 2009-09-04 | 254 | 255 | 251 | 253 | 32,000 | 126.50 |
| 2009-09-03 | 256 | 257 | 254 | 254 | 33,000 | 127 |
| 2009-09-02 | 258 | 258 | 253 | 256 | 70,000 | 128 |
| 2009-09-01 | 262 | 262 | 257 | 260 | 53,000 | 130 |
| 2009-08-31 | 264 | 265 | 258 | 261 | 37,000 | 130.50 |
| 2009-08-28 | 258 | 263 | 257 | 262 | 17,000 | 131 |
| 2009-08-27 | 262 | 263 | 258 | 260 | 28,000 | 130 |
| 2009-08-26 | 265 | 265 | 261 | 265 | 20,000 | 132.50 |
| 2009-08-25 | 266 | 266 | 263 | 264 | 42,000 | 132 |
| 2009-08-24 | 265 | 267 | 263 | 264 | 31,000 | 132 |
| 2009-08-21 | 265 | 265 | 258 | 261 | 37,000 | 130.50 |
| 2009-08-20 | 261 | 265 | 258 | 265 | 28,000 | 132.50 |
| 2009-08-19 | 259 | 261 | 257 | 261 | 26,000 | 130.50 |
| 2009-08-18 | 255 | 259 | 255 | 257 | 38,000 | 128.50 |
| 2009-08-17 | 253 | 257 | 250 | 254 | 118,000 | 127 |
| 2009-08-14 | 264 | 267 | 262 | 265 | 85,000 | 132.50 |
| 2009-08-13 | 263 | 265 | 261 | 263 | 37,000 | 131.50 |
| 2009-08-12 | 260 | 265 | 256 | 260 | 66,000 | 130 |
| 2009-08-11 | 255 | 266 | 255 | 260 | 64,000 | 130 |
| 2009-08-10 | 267 | 267 | 256 | 256 | 100,000 | 128 |
| 2009-08-07 | 264 | 265 | 260 | 263 | 79,000 | 131.50 |
| 2009-08-06 | 267 | 269 | 264 | 264 | 48,000 | 132 |
| 2009-08-05 | 271 | 271 | 265 | 269 | 40,000 | 134.50 |
| 2009-08-04 | 273 | 273 | 261 | 271 | 52,000 | 135.50 |
| 2009-08-03 | 273 | 273 | 268 | 271 | 34,000 | 135.50 |
| 2009-07-31 | 273 | 273 | 269 | 270 | 27,000 | 135 |
| 2009-07-30 | 270 | 271 | 269 | 269 | 28,000 | 134.50 |
| 2009-07-29 | 270 | 270 | 266 | 267 | 51,000 | 133.50 |
| 2009-07-28 | 273 | 273 | 265 | 269 | 19,000 | 134.50 |
| 2009-07-27 | 271 | 272 | 268 | 269 | 52,000 | 134.50 |
| 2009-07-24 | 263 | 267 | 263 | 267 | 71,000 | 133.50 |
| 2009-07-23 | 270 | 270 | 267 | 267 | 30,000 | 133.50 |
| 2009-07-22 | 274 | 274 | 265 | 269 | 59,000 | 134.50 |
| 2009-07-21 | 275 | 275 | 269 | 269 | 36,000 | 134.50 |
| 2009-07-17 | 270 | 271 | 267 | 267 | 24,000 | 133.50 |
| 2009-07-16 | 268 | 270 | 266 | 266 | 40,000 | 133 |
| 2009-07-15 | 271 | 271 | 266 | 267 | 32,000 | 133.50 |
| 2009-07-14 | 267 | 274 | 264 | 267 | 42,000 | 133.50 |
| 2009-07-13 | 265 | 270 | 265 | 265 | 30,000 | 132.50 |
| 2009-07-10 | 273 | 273 | 269 | 271 | 53,000 | 135.50 |
| 2009-07-09 | 272 | 272 | 268 | 271 | 40,000 | 135.50 |
| 2009-07-08 | 270 | 273 | 270 | 272 | 48,000 | 136 |
| 2009-07-07 | 282 | 289 | 272 | 275 | 72,000 | 137.50 |
| 2009-07-06 | 285 | 289 | 275 | 278 | 72,000 | 139 |
| 2009-07-03 | 284 | 284 | 278 | 280 | 101,000 | 140 |
| 2009-07-02 | 295 | 300 | 277 | 282 | 137,000 | 141 |
| 2009-07-01 | 288 | 293 | 287 | 290 | 159,000 | 145 |
| 2009-06-30 | 271 | 280 | 265 | 278 | 167,000 | 139 |
| 2009-06-29 | 298 | 298 | 276 | 281 | 92,000 | 140.50 |
| 2009-06-26 | 279 | 288 | 273 | 288 | 119,000 | 144 |
| 2009-06-25 | 269 | 283 | 257 | 275 | 235,000 | 137.50 |
| 2009-06-24 | 254 | 265 | 251 | 260 | 144,000 | 130 |
| 2009-06-23 | 244 | 251 | 241 | 249 | 118,000 | 124.50 |
| 2009-06-22 | 239 | 245 | 239 | 242 | 62,000 | 121 |
| 2009-06-19 | 249 | 250 | 236 | 236 | 103,000 | 118 |
| 2009-06-18 | 249 | 250 | 246 | 249 | 39,000 | 124.50 |
| 2009-06-17 | 249 | 250 | 247 | 248 | 57,000 | 124 |
| 2009-06-16 | 254 | 255 | 248 | 248 | 79,000 | 124 |
| 2009-06-15 | 253 | 258 | 253 | 256 | 63,000 | 128 |
| 2009-06-12 | 251 | 257 | 250 | 254 | 171,000 | 127 |
| 2009-06-11 | 259 | 259 | 254 | 254 | 44,000 | 127 |
| 2009-06-10 | 258 | 260 | 257 | 258 | 40,000 | 129 |
| 2009-06-09 | 254 | 262 | 254 | 254 | 67,000 | 127 |
| 2009-06-08 | 266 | 266 | 254 | 255 | 124,000 | 127.50 |
| 2009-06-05 | 263 | 265 | 260 | 262 | 53,000 | 131 |
| 2009-06-04 | 265 | 269 | 261 | 262 | 43,000 | 131 |
| 2009-06-03 | 261 | 266 | 260 | 266 | 46,000 | 133 |
| 2009-06-02 | 260 | 263 | 257 | 260 | 75,000 | 130 |
| 2009-06-01 | 251 | 255 | 245 | 252 | 36,000 | 126 |
| 2009-05-29 | 251 | 251 | 240 | 247 | 43,000 | 123.50 |
| 2009-05-28 | 246 | 254 | 246 | 250 | 31,000 | 125 |
| 2009-05-27 | 252 | 252 | 249 | 249 | 70,000 | 124.50 |
| 2009-05-26 | 249 | 258 | 249 | 257 | 37,000 | 128.50 |
| 2009-05-25 | 249 | 254 | 249 | 251 | 23,000 | 125.50 |
| 2009-05-22 | 251 | 253 | 251 | 251 | 26,000 | 125.50 |
| 2009-05-21 | 255 | 255 | 247 | 253 | 39,000 | 126.50 |
| 2009-05-20 | 246 | 253 | 246 | 253 | 31,000 | 126.50 |
| 2009-05-19 | 246 | 249 | 244 | 246 | 25,000 | 123 |
| 2009-05-18 | 252 | 252 | 241 | 246 | 104,000 | 123 |
| 2009-05-15 | 242 | 243 | 232 | 237 | 74,000 | 118.50 |
| 2009-05-14 | 233 | 233 | 227 | 227 | 29,000 | 113.50 |
| 2009-05-13 | 232 | 237 | 225 | 233 | 48,000 | 116.50 |
| 2009-05-12 | 237 | 239 | 232 | 232 | 32,000 | 116 |
| 2009-05-11 | 235 | 236 | 231 | 235 | 45,000 | 117.50 |
| 2009-05-08 | 236 | 236 | 230 | 233 | 55,000 | 116.50 |
| 2009-05-07 | 247 | 247 | 230 | 231 | 90,000 | 115.50 |
| 2009-05-01 | 233 | 235 | 232 | 232 | 20,000 | 116 |
| 2009-04-30 | 230 | 236 | 230 | 230 | 30,000 | 115 |
| 2009-04-28 | 232 | 232 | 227 | 227 | 34,000 | 113.50 |
| 2009-04-27 | 232 | 237 | 229 | 230 | 32,000 | 115 |
| 2009-04-24 | 240 | 240 | 230 | 231 | 57,000 | 115.50 |
| 2009-04-23 | 239 | 242 | 234 | 239 | 57,000 | 119.50 |
| 2009-04-22 | 248 | 248 | 235 | 240 | 34,000 | 120 |
| 2009-04-21 | 246 | 246 | 240 | 243 | 34,000 | 121.50 |
| 2009-04-20 | 251 | 258 | 247 | 251 | 40,000 | 125.50 |
| 2009-04-17 | 260 | 260 | 252 | 253 | 44,000 | 126.50 |
| 2009-04-16 | 251 | 260 | 248 | 256 | 40,000 | 128 |
| 2009-04-15 | 250 | 250 | 245 | 246 | 13,000 | 123 |
| 2009-04-14 | 246 | 249 | 244 | 249 | 77,000 | 124.50 |
| 2009-04-13 | 244 | 248 | 244 | 244 | 76,000 | 122 |
| 2009-04-10 | 240 | 242 | 239 | 242 | 39,000 | 121 |
| 2009-04-09 | 231 | 237 | 231 | 236 | 26,000 | 118 |
| 2009-04-08 | 228 | 235 | 228 | 235 | 42,000 | 117.50 |
| 2009-04-07 | 233 | 234 | 231 | 232 | 32,000 | 116 |
| 2009-04-06 | 229 | 233 | 229 | 233 | 27,000 | 116.50 |
| 2009-04-03 | 242 | 242 | 228 | 233 | 39,000 | 116.50 |
| 2009-04-02 | 237 | 239 | 235 | 237 | 35,000 | 118.50 |
| 2009-04-01 | 233 | 234 | 230 | 232 | 42,000 | 116 |
| 2009-03-31 | 229 | 237 | 222 | 229 | 119,000 | 114.50 |
| 2009-03-30 | 229 | 234 | 229 | 231 | 31,000 | 115.50 |
| 2009-03-27 | 235 | 237 | 228 | 229 | 57,000 | 114.50 |
| 2009-03-26 | 231 | 234 | 226 | 231 | 27,000 | 115.50 |
| 2009-03-25 | 229 | 231 | 220 | 231 | 54,000 | 115.50 |
| 2009-03-24 | 232 | 232 | 218 | 224 | 63,000 | 112 |
| 2009-03-23 | 224 | 224 | 220 | 222 | 46,000 | 111 |
| 2009-03-19 | 220 | 221 | 217 | 219 | 22,000 | 109.50 |
| 2009-03-18 | 226 | 226 | 220 | 221 | 23,000 | 110.50 |
| 2009-03-17 | 221 | 230 | 221 | 223 | 77,000 | 111.50 |
| 2009-03-16 | 208 | 218 | 206 | 216 | 73,000 | 108 |
| 2009-03-13 | 195 | 197 | 194 | 196 | 86,000 | 98 |
| 2009-03-12 | 196 | 199 | 190 | 190 | 73,000 | 95 |
| 2009-03-11 | 205 | 206 | 204 | 204 | 14,000 | 102 |
| 2009-03-10 | 212 | 212 | 204 | 205 | 48,000 | 102.50 |
| 2009-03-09 | 211 | 218 | 210 | 213 | 26,000 | 106.50 |
| 2009-03-06 | 220 | 220 | 210 | 213 | 59,000 | 106.50 |
| 2009-03-05 | 230 | 230 | 220 | 223 | 64,000 | 111.50 |
| 2009-03-04 | 233 | 233 | 225 | 225 | 53,000 | 112.50 |
| 2009-03-03 | 231 | 231 | 225 | 228 | 24,000 | 114 |
| 2009-03-02 | 230 | 230 | 225 | 228 | 19,000 | 114 |
| 2009-02-27 | 228 | 231 | 225 | 231 | 19,000 | 115.50 |
| 2009-02-26 | 227 | 232 | 226 | 232 | 18,000 | 116 |
| 2009-02-25 | 225 | 227 | 221 | 227 | 37,000 | 113.50 |
| 2009-02-24 | 220 | 220 | 215 | 219 | 16,000 | 109.50 |
| 2009-02-23 | 215 | 219 | 215 | 218 | 28,000 | 109 |
| 2009-02-20 | 227 | 228 | 220 | 221 | 52,000 | 110.50 |
| 2009-02-19 | 240 | 240 | 230 | 231 | 32,000 | 115.50 |
| 2009-02-18 | 234 | 237 | 234 | 235 | 29,000 | 117.50 |
| 2009-02-17 | 244 | 244 | 239 | 239 | 19,000 | 119.50 |
| 2009-02-16 | 248 | 248 | 243 | 244 | 24,000 | 122 |
| 2009-02-13 | 239 | 244 | 239 | 243 | 20,000 | 121.50 |
| 2009-02-12 | 229 | 237 | 229 | 233 | 32,000 | 116.50 |
| 2009-02-10 | 251 | 252 | 243 | 244 | 10,000 | 122 |
| 2009-02-09 | 248 | 251 | 247 | 251 | 51,000 | 125.50 |
| 2009-02-06 | 252 | 252 | 247 | 249 | 22,000 | 124.50 |
| 2009-02-05 | 258 | 259 | 254 | 254 | 38,000 | 127 |
| 2009-02-04 | 262 | 262 | 251 | 257 | 46,000 | 128.50 |
| 2009-02-03 | 250 | 259 | 250 | 257 | 63,000 | 128.50 |
| 2009-02-02 | 245 | 249 | 238 | 240 | 58,000 | 120 |
| 2009-01-30 | 237 | 242 | 237 | 242 | 30,000 | 121 |
| 2009-01-29 | 239 | 240 | 237 | 239 | 62,000 | 119.50 |
| 2009-01-28 | 235 | 243 | 235 | 239 | 41,000 | 119.50 |
| 2009-01-27 | 235 | 239 | 235 | 237 | 34,000 | 118.50 |
| 2009-01-26 | 236 | 237 | 234 | 234 | 37,000 | 117 |
| 2009-01-23 | 242 | 242 | 235 | 236 | 30,000 | 118 |
| 2009-01-22 | 241 | 241 | 236 | 237 | 34,000 | 118.50 |
| 2009-01-21 | 240 | 240 | 238 | 239 | 34,000 | 119.50 |
| 2009-01-20 | 245 | 246 | 243 | 243 | 10,000 | 121.50 |
| 2009-01-19 | 247 | 250 | 246 | 246 | 24,000 | 123 |
| 2009-01-16 | 243 | 250 | 243 | 247 | 47,000 | 123.50 |
| 2009-01-15 | 253 | 253 | 245 | 245 | 60,000 | 122.50 |
| 2009-01-14 | 250 | 253 | 248 | 248 | 41,000 | 124 |
| 2009-01-13 | 265 | 265 | 254 | 254 | 30,000 | 127 |
| 2009-01-09 | 272 | 272 | 267 | 269 | 23,000 | 134.50 |
| 2009-01-08 | 278 | 278 | 267 | 267 | 17,000 | 133.50 |
| 2009-01-07 | 271 | 278 | 271 | 277 | 38,000 | 138.50 |
| 2009-01-06 | 268 | 269 | 266 | 269 | 26,000 | 134.50 |
| 2009-01-05 | 260 | 263 | 260 | 263 | 21,000 | 131.50 |
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
