9716 (株)乃村工藝社の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	340	340	331	335	67,000	167.50
2012-12-27	342	345	335	337	163,000	168.50
2012-12-26	330	340	330	340	94,000	170
2012-12-25	334	336	331	333	64,000	166.50
2012-12-21	340	340	332	335	60,000	167.50
2012-12-20	340	343	339	340	96,000	170
2012-12-19	339	343	332	340	86,000	170
2012-12-18	337	344	337	338	70,000	169
2012-12-17	339	339	334	338	57,000	169
2012-12-14	343	343	332	332	161,000	166
2012-12-13	330	337	328	335	134,000	167.50
2012-12-12	329	329	325	327	24,000	163.50
2012-12-11	327	329	323	329	57,000	164.50
2012-12-10	329	329	320	326	46,000	163
2012-12-07	330	330	325	326	24,000	163
2012-12-06	330	330	327	329	48,000	164.50
2012-12-05	331	331	324	326	40,000	163
2012-12-04	321	329	320	329	57,000	164.50
2012-12-03	317	318	316	316	60,000	158
2012-11-30	328	330	320	320	66,000	160
2012-11-29	329	330	327	327	41,000	163.50
2012-11-28	329	329	325	328	38,000	164
2012-11-27	327	330	325	327	86,000	163.50
2012-11-26	323	328	321	328	59,000	164
2012-11-22	326	327	317	324	188,000	162
2012-11-21	309	330	308	327	378,000	163.50
2012-11-20	300	300	298	300	43,000	150
2012-11-19	298	300	294	300	46,000	150
2012-11-16	294	298	294	297	29,000	148.50
2012-11-15	294	297	294	296	35,000	148
2012-11-14	294	297	293	294	33,000	147
2012-11-13	293	294	291	294	19,000	147
2012-11-12	295	296	291	291	55,000	145.50
2012-11-09	294	297	293	295	37,000	147.50
2012-11-08	298	300	295	300	53,000	150
2012-11-07	300	302	299	300	87,000	150
2012-11-06	292	300	292	300	80,000	150
2012-11-05	293	295	292	294	67,000	147
2012-11-02	294	295	292	293	48,000	146.50
2012-11-01	292	292	288	290	49,000	145
2012-10-31	287	291	283	289	59,000	144.50
2012-10-30	297	298	276	282	207,000	141
2012-10-29	291	297	290	297	93,000	148.50
2012-10-26	289	289	284	288	62,000	144
2012-10-25	290	291	283	291	116,000	145.50
2012-10-24	275	292	270	292	156,000	146
2012-10-23	268	277	260	277	151,000	138.50
2012-10-22	260	261	254	260	11,000	130
2012-10-19	255	260	255	260	96,000	130
2012-10-18	246	254	246	254	42,000	127
2012-10-17	246	248	245	248	21,000	124
2012-10-16	242	245	242	245	16,000	122.50
2012-10-15	243	245	240	242	18,000	121
2012-10-12	244	246	244	244	37,000	122
2012-10-11	236	243	236	242	21,000	121
2012-10-10	237	239	235	236	21,000	118
2012-10-09	240	242	239	239	28,000	119.50
2012-10-05	247	247	239	239	64,000	119.50
2012-10-04	255	257	248	251	63,000	125.50
2012-10-03	266	266	245	254	113,000	127
2012-10-02	262	262	256	261	119,000	130.50
2012-10-01	255	256	250	256	48,000	128
2012-09-28	247	253	247	250	74,000	125
2012-09-27	243	246	243	244	34,000	122
2012-09-26	242	243	241	243	19,000	121.50
2012-09-25	241	244	228	244	62,000	122
2012-09-24	238	241	236	241	26,000	120.50
2012-09-21	236	240	236	237	19,000	118.50
2012-09-20	243	243	230	235	35,000	117.50
2012-09-19	237	240	237	240	13,000	120
2012-09-18	240	240	234	237	31,000	118.50
2012-09-14	248	248	236	242	74,000	121
2012-09-13	245	247	244	247	9,000	123.50
2012-09-12	240	244	240	244	9,000	122
2012-09-11	241	242	239	239	11,000	119.50
2012-09-10	242	242	238	241	14,000	120.50
2012-09-07	243	243	238	238	13,000	119
2012-09-06	241	241	234	237	21,000	118.50
2012-09-05	248	248	242	242	29,000	121
2012-09-04	250	250	245	245	17,000	122.50
2012-09-03	248	248	242	247	22,000	123.50
2012-08-31	245	245	241	244	14,000	122
2012-08-30	249	249	245	245	5,000	122.50
2012-08-29	249	249	248	249	5,000	124.50
2012-08-28	250	250	247	248	15,000	124
2012-08-27	254	254	251	251	7,000	125.50
2012-08-24	253	253	250	250	20,000	125
2012-08-23	254	254	253	254	11,000	127
2012-08-22	251	253	250	253	22,000	126.50
2012-08-21	249	249	246	249	13,000	124.50
2012-08-20	251	252	249	252	11,000	126
2012-08-17	257	257	243	251	37,000	125.50
2012-08-16	256	256	252	256	18,000	128
2012-08-15	256	257	250	253	43,000	126.50
2012-08-14	252	252	250	252	15,000	126
2012-08-13	243	249	242	249	9,000	124.50
2012-08-10	242	245	242	245	7,000	122.50
2012-08-09	246	246	242	243	21,000	121.50
2012-08-08	249	249	247	247	10,000	123.50
2012-08-07	257	257	241	247	32,000	123.50
2012-08-06	256	256	253	256	19,000	128
2012-08-03	254	254	250	251	24,000	125.50
2012-08-02	256	256	252	255	37,000	127.50
2012-08-01	251	254	250	254	33,000	127
2012-07-31	249	252	249	252	19,000	126
2012-07-30	249	250	247	249	9,000	124.50
2012-07-27	252	252	248	249	8,000	124.50
2012-07-26	252	252	245	250	27,000	125
2012-07-25	249	249	247	248	24,000	124
2012-07-24	248	249	244	249	31,000	124.50
2012-07-23	249	249	245	245	22,000	122.50
2012-07-20	249	249	243	248	10,000	124
2012-07-19	249	250	248	250	6,000	125
2012-07-18	248	250	245	245	10,000	122.50
2012-07-17	247	249	241	249	21,000	124.50
2012-07-13	247	247	243	244	14,000	122
2012-07-12	249	249	247	247	10,000	123.50
2012-07-11	248	250	248	248	8,000	124
2012-07-10	251	251	248	248	10,000	124
2012-07-09	247	250	247	247	12,000	123.50
2012-07-06	246	247	246	246	10,000	123
2012-07-05	247	252	247	247	11,000	123.50
2012-07-04	253	254	250	250	41,000	125
2012-07-03	246	248	246	248	38,000	124
2012-07-02	252	252	248	248	55,000	124
2012-06-29	249	250	247	248	30,000	124
2012-06-28	252	252	245	249	21,000	124.50
2012-06-27	245	250	243	250	31,000	125
2012-06-26	250	250	244	244	17,000	122
2012-06-25	246	254	246	250	27,000	125
2012-06-22	241	243	239	243	24,000	121.50
2012-06-21	240	241	236	241	42,000	120.50
2012-06-20	237	237	235	236	9,000	118
2012-06-19	235	238	235	237	12,000	118.50
2012-06-18	238	238	235	235	12,000	117.50
2012-06-15	234	235	231	235	29,000	117.50
2012-06-14	231	233	230	233	15,000	116.50
2012-06-13	237	237	230	232	23,000	116
2012-06-12	235	236	234	236	14,000	118
2012-06-11	236	237	235	235	12,000	117.50
2012-06-08	235	236	232	236	45,000	118
2012-06-07	237	238	232	235	17,000	117.50
2012-06-06	232	237	232	237	13,000	118.50
2012-06-05	233	233	232	233	19,000	116.50
2012-06-04	233	233	230	230	22,000	115
2012-06-01	238	238	236	237	19,000	118.50
2012-05-31	239	239	235	237	38,000	118.50
2012-05-30	244	248	237	240	29,000	120
2012-05-29	236	238	232	236	26,000	118
2012-05-28	234	234	233	233	7,000	116.50
2012-05-25	237	240	230	231	52,000	115.50
2012-05-24	242	244	235	239	43,000	119.50
2012-05-23	253	253	242	243	54,000	121.50
2012-05-22	253	258	248	250	32,000	125
2012-05-21	252	252	246	252	32,000	126
2012-05-18	274	274	245	252	134,000	126
2012-05-17	281	281	271	274	29,000	137
2012-05-16	270	277	270	273	27,000	136.50
2012-05-15	286	291	270	276	61,000	138
2012-05-14	300	300	284	294	152,000	147
2012-05-11	292	292	282	282	92,000	141
2012-05-10	267	277	267	276	30,000	138
2012-05-09	275	276	275	275	14,000	137.50
2012-05-08	270	284	270	279	33,000	139.50
2012-05-07	277	277	268	269	37,000	134.50
2012-05-02	295	295	279	279	46,000	139.50
2012-05-01	298	299	292	293	35,000	146.50
2012-04-27	299	299	297	297	29,000	148.50
2012-04-26	297	300	288	298	44,000	149
2012-04-25	295	297	294	297	33,000	148.50
2012-04-24	289	294	289	294	26,000	147
2012-04-23	295	295	286	287	69,000	143.50
2012-04-20	293	295	293	293	19,000	146.50
2012-04-19	297	297	293	293	27,000	146.50
2012-04-18	300	302	297	297	68,000	148.50
2012-04-17	294	295	292	295	49,000	147.50
2012-04-16	291	303	291	294	251,000	147
2012-04-13	274	296	274	293	309,000	146.50
2012-04-12	278	279	267	271	53,000	135.50
2012-04-11	280	280	276	278	33,000	139
2012-04-10	286	290	281	281	36,000	140.50
2012-04-09	288	292	288	289	27,000	144.50
2012-04-06	293	294	292	293	23,000	146.50
2012-04-05	295	295	291	293	28,000	146.50
2012-04-04	300	301	287	298	128,000	149
2012-04-03	300	302	299	299	60,000	149.50
2012-04-02	302	313	296	303	245,000	151.50
2012-03-30	273	300	270	298	351,000	149
2012-03-29	286	286	268	273	230,000	136.50
2012-03-28	275	284	274	283	57,000	141.50
2012-03-27	274	278	270	278	53,000	139
2012-03-26	279	279	271	271	50,000	135.50
2012-03-23	277	278	274	277	70,000	138.50
2012-03-22	278	281	278	280	25,000	140
2012-03-21	285	285	278	278	61,000	139
2012-03-19	275	284	275	281	88,000	140.50
2012-03-16	271	273	270	271	46,000	135.50
2012-03-15	270	273	268	270	39,000	135
2012-03-14	269	276	269	272	53,000	136
2012-03-13	275	277	267	267	34,000	133.50
2012-03-12	274	277	272	273	17,000	136.50
2012-03-09	274	278	259	274	117,000	137
2012-03-08	275	282	275	282	30,000	141
2012-03-07	275	275	271	274	18,000	137
2012-03-06	277	280	276	277	26,000	138.50
2012-03-05	285	285	279	280	28,000	140
2012-03-02	284	286	281	284	33,000	142
2012-03-01	283	284	282	283	25,000	141.50
2012-02-29	284	286	281	284	27,000	142
2012-02-28	281	285	280	284	43,000	142
2012-02-27	280	284	280	284	46,000	142
2012-02-24	283	288	283	287	43,000	143.50
2012-02-23	283	286	282	285	46,000	142.50
2012-02-22	283	284	280	283	43,000	141.50
2012-02-21	283	284	280	280	15,000	140
2012-02-20	276	285	273	282	57,000	141
2012-02-17	279	279	277	277	21,000	138.50
2012-02-16	281	282	280	280	54,000	140
2012-02-15	285	285	284	285	76,000	142.50
2012-02-14	275	286	273	285	110,000	142.50
2012-02-13	268	281	263	278	147,000	139
2012-02-10	270	271	260	260	148,000	130
2012-02-09	266	272	266	270	189,000	135
2012-02-08	270	271	266	271	57,000	135.50
2012-02-07	269	272	266	270	172,000	135
2012-02-06	269	271	268	269	155,000	134.50
2012-02-03	270	271	266	266	166,000	133
2012-02-02	266	269	266	269	188,000	134.50
2012-02-01	265	269	265	266	187,000	133
2012-01-31	261	264	261	264	19,000	132
2012-01-30	260	263	260	261	23,000	130.50
2012-01-27	262	263	258	260	18,000	130
2012-01-26	261	263	257	262	22,000	131
2012-01-25	260	263	258	263	57,000	131.50
2012-01-24	258	262	255	258	31,000	129
2012-01-23	254	256	253	254	31,000	127
2012-01-20	249	255	249	250	46,000	125
2012-01-19	247	248	247	248	17,000	124
2012-01-18	248	248	241	248	23,000	124
2012-01-17	240	246	240	246	10,000	123
2012-01-16	241	242	238	240	27,000	120
2012-01-13	237	241	237	241	33,000	120.50
2012-01-12	234	238	234	236	18,000	118
2012-01-11	238	238	234	238	6,000	119
2012-01-10	240	241	234	234	20,000	117
2012-01-06	238	238	236	236	11,000	118
2012-01-05	237	237	236	236	16,000	118
2012-01-04	232	235	232	235	26,000	117.50

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06月
日	月	火	水	木	金	土
« 05月31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

9716 (株)乃村工藝社 の時系列データ [2012年度]

9716 (株)乃村工藝社の時系列データ [2012年度]