1. HOME >
  2. 株価時系列 >
  3. 9716 >
  4. 2019年

9716 (株)乃村工藝社 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4701,4701,4491,455166,5001,455
2019-12-271,4881,4881,4711,471147,4001,471
2019-12-261,4681,4771,4611,472172,4001,472
2019-12-251,4591,4681,4481,459211,6001,459
2019-12-241,4451,4571,4401,448139,3001,448
2019-12-231,4451,4471,4281,433103,9001,433
2019-12-201,4401,4491,4331,436225,3001,436
2019-12-191,4491,4491,4211,437142,8001,437
2019-12-181,4431,4551,4241,435217,7001,435
2019-12-171,4251,4461,4091,446353,9001,446
2019-12-161,4291,4321,4121,413306,4001,413
2019-12-131,4861,4881,4311,432467,4001,432
2019-12-121,4521,4521,4281,445278,3001,445
2019-12-111,4821,4821,4521,456214,5001,456
2019-12-101,4971,5141,4841,493350,8001,493
2019-12-091,5001,5001,4721,486297,8001,486
2019-12-061,4601,4841,4541,483313,8001,483
2019-12-051,4421,4531,4281,451239,3001,451
2019-12-041,4291,4391,4181,436167,1001,436
2019-12-031,4091,4361,4041,436279,5001,436
2019-12-021,4101,4201,3981,410171,1001,410
2019-11-291,4201,4201,4031,405164,3001,405
2019-11-281,4221,4231,4061,419139,4001,419
2019-11-271,4221,4311,4161,426164,9001,426
2019-11-261,4291,4311,4031,414592,5001,414
2019-11-251,4081,4161,3991,404231,9001,404
2019-11-221,4071,4101,3881,394200,0001,394
2019-11-211,4041,4151,3861,406264,2001,406
2019-11-201,4171,4211,4001,414219,0001,414
2019-11-191,4221,4341,4191,426207,2001,426
2019-11-181,4231,4281,4151,418163,8001,418
2019-11-151,4151,4221,4081,419194,1001,419
2019-11-141,4151,4281,4031,412371,0001,412
2019-11-131,4071,4141,3941,406371,5001,406
2019-11-121,3851,4151,3751,413626,4001,413
2019-11-111,3851,3921,3661,374304,6001,374
2019-11-081,3751,3791,3511,373386,0001,373
2019-11-071,3791,3791,3521,365246,6001,365
2019-11-061,3801,3851,3561,359262,5001,359
2019-11-051,3631,3741,3491,364462,1001,364
2019-11-011,3361,3421,3271,342194,0001,342
2019-10-311,3521,3671,3391,346329,3001,346
2019-10-301,3601,3771,3381,356710,5001,356
2019-10-291,3521,3591,3451,352451,6001,352
2019-10-281,3601,3601,3331,341294,4001,341
2019-10-251,3631,3691,3531,360293,1001,360
2019-10-241,3461,3671,3461,354489,4001,354
2019-10-231,3321,3341,3081,327401,4001,327
2019-10-211,3251,3371,3151,321437,4001,321
2019-10-181,3331,3341,3001,305406,8001,305
2019-10-171,3291,3391,3211,332398,5001,332
2019-10-161,3641,3651,3171,331687,1001,331
2019-10-151,3401,3741,3241,3451,318,0001,345
2019-10-111,3091,3251,2451,2881,933,1001,288
2019-10-101,3481,3481,3181,339449,3001,339
2019-10-091,3421,3491,3301,345597,8001,345
2019-10-081,3871,3941,3581,359499,7001,359
2019-10-071,4251,4281,3841,392389,2001,392
2019-10-041,3891,4121,3831,411360,8001,411
2019-10-031,3811,4071,3741,400505,9001,400
2019-10-021,3901,4141,3851,410612,4001,410
2019-10-011,4201,4301,3561,4091,480,7001,409
2019-09-301,3431,3681,3331,360388,9001,360
2019-09-271,3821,3841,3561,370258,8001,370
2019-09-261,3721,4081,3681,374427,1001,374
2019-09-251,3691,3691,3431,359320,6001,359
2019-09-241,3611,3831,3511,363235,4001,363
2019-09-201,3871,3891,3601,364317,9001,364
2019-09-191,3421,3881,3381,373453,1001,373
2019-09-181,3141,3391,3121,322374,0001,322
2019-09-171,3091,3241,2981,299337,2001,299
2019-09-131,2851,3061,2691,302565,4001,302
2019-09-121,3051,3111,2871,287634,8001,287
2019-09-111,3341,3351,3051,308476,5001,308
2019-09-101,3501,3571,3301,331288,4001,331
2019-09-091,3431,3531,3351,346159,2001,346
2019-09-061,3561,3641,3371,337180,3001,337
2019-09-051,3351,3611,3311,350279,1001,350
2019-09-041,3251,3291,3161,316202,9001,316
2019-09-031,3161,3411,3061,327262,2001,327
2019-09-021,3431,3551,3191,320184,5001,320
2019-08-301,3411,3551,3321,348334,3001,348
2019-08-291,3261,3311,3001,312195,5001,312
2019-08-281,3291,3321,3071,312270,5001,312
2019-08-271,3531,3631,3481,349186,8001,349
2019-08-261,3201,3351,3121,330226,0001,330
2019-08-231,3671,3761,3581,362158,5001,362
2019-08-221,3821,3821,3611,369194,4001,369
2019-08-211,3671,3841,3591,369222,9001,369
2019-08-201,3411,3601,3331,359121,2001,359
2019-08-191,3311,3461,3251,341196,2001,341
2019-08-161,3191,3291,3091,321270,2001,321
2019-08-151,3211,3381,3121,329266,5001,329
2019-08-141,3781,3801,3531,364273,7001,364
2019-08-131,3891,3951,3671,373227,0001,373
2019-08-091,4241,4431,4141,419238,3001,419
2019-08-081,3721,4111,3591,397332,4001,397
2019-08-071,3971,4111,3751,383283,9001,383
2019-08-061,3721,4071,3491,404296,1001,404
2019-08-051,4181,4331,3921,419372,8001,419
2019-08-021,4451,4701,4311,448416,6001,448
2019-08-011,4531,4941,4351,491329,9001,491
2019-07-311,4541,4951,4461,483395,6001,483
2019-07-301,4791,4841,4591,462210,8001,462
2019-07-291,4551,4791,4551,472206,3001,472
2019-07-261,4501,4581,4371,452152,5001,452
2019-07-251,4631,4881,4581,465341,0001,465
2019-07-241,4581,4681,4491,454372,2001,454
2019-07-231,4381,4491,4341,437161,2001,437
2019-07-221,4321,4451,4201,433192,2001,433
2019-07-191,4041,4441,4031,433252,1001,433
2019-07-181,4231,4311,3781,389589,4001,389
2019-07-171,4121,4601,4071,451583,4001,451
2019-07-161,4051,4241,3921,421223,3001,421
2019-07-121,4171,4451,4031,413343,9001,413
2019-07-111,4401,4501,4081,415364,3001,415
2019-07-101,4391,4451,4121,436434,2001,436
2019-07-091,4581,4761,4431,455505,2001,455
2019-07-081,5151,5271,4441,455930,9001,455
2019-07-051,5931,6001,5171,5461,935,7001,546
2019-07-041,4271,4601,4271,453348,6001,453
2019-07-031,4131,4231,4031,417224,2001,417
2019-07-021,3841,4191,3821,418317,1001,418
2019-07-011,3851,3861,3571,376187,5001,376
2019-06-281,3291,3551,3231,345302,0001,345
2019-06-271,3311,3351,3201,329262,3001,329
2019-06-261,3401,3411,3191,327285,5001,327
2019-06-251,3551,3721,3431,351299,1001,351
2019-06-241,3701,3721,3471,362216,1001,362
2019-06-211,4341,4341,3681,368513,6001,368
2019-06-201,3991,4411,3991,435331,9001,435
2019-06-191,3901,4151,3891,397257,7001,397
2019-06-181,3641,3981,3541,370382,9001,370
2019-06-171,3461,3651,3371,355233,2001,355
2019-06-141,3531,3531,3251,349250,2001,349
2019-06-131,3691,3791,3331,342443,8001,342
2019-06-121,3781,3941,3641,382265,0001,382
2019-06-111,3861,3921,3611,392305,3001,392
2019-06-101,3721,4061,3691,398240,8001,398
2019-06-071,3521,3571,3281,350426,1001,350
2019-06-061,3541,3691,3411,352275,3001,352
2019-06-051,3391,3631,3251,361321,9001,361
2019-06-041,3301,3341,3021,320465,4001,320
2019-06-031,3591,3601,3201,328426,3001,328
2019-05-311,3731,3881,3581,373335,9001,373
2019-05-301,4331,4371,3641,388468,0001,388
2019-05-291,4621,5011,4291,458223,7001,458
2019-05-282,8932,9442,8872,944129,3001,472
2019-05-272,9492,9492,8852,910100,2001,455
2019-05-242,8782,8992,8412,899117,4001,449.50
2019-05-232,8602,9262,8492,911102,5001,455.50
2019-05-222,8612,9312,8202,877205,9001,438.50
2019-05-212,8972,8972,8292,846200,7001,423
2019-05-203,0053,0052,9102,927202,6001,463.50
2019-05-172,9893,0302,9723,015155,9001,507.50
2019-05-162,9542,9982,9272,989207,0001,494.50
2019-05-152,9402,9822,9002,977149,4001,488.50
2019-05-142,9502,9802,9232,942167,7001,471
2019-05-132,9663,0452,8983,020175,4001,510
2019-05-102,8933,0152,8903,000283,9001,500
2019-05-093,0003,0152,9002,905290,2001,452.50
2019-05-083,0553,0603,0253,060121,9001,530
2019-05-073,1003,1253,0653,085133,7001,542.50
2019-04-263,1503,1503,0853,100154,1001,550
2019-04-253,1103,1753,1003,170113,7001,585
2019-04-243,1003,1753,1003,110159,6001,555
2019-04-233,1053,1253,0903,11598,6001,557.50
2019-04-223,0903,1553,0703,115131,7001,557.50
2019-04-193,0753,0953,0403,070145,0001,535
2019-04-183,1503,1803,0353,045276,0001,522.50
2019-04-173,2403,2403,1453,200144,3001,600
2019-04-163,3253,3253,2253,235133,5001,617.50
2019-04-153,2653,3403,2353,320304,4001,660
2019-04-123,2503,2653,1703,245498,7001,622.50
2019-04-113,0503,0602,9853,040174,0001,520
2019-04-103,0753,1353,0653,110104,2001,555
2019-04-093,0453,0953,0253,095104,6001,547.50
2019-04-083,1003,1003,0253,065119,9001,532.50
2019-04-053,1753,1803,0703,085101,1001,542.50
2019-04-043,1603,2053,1303,175100,6001,587.50
2019-04-033,1203,1503,0503,150122,5001,575
2019-04-023,2153,2153,1003,115111,4001,557.50
2019-04-013,1353,1853,1353,150126,6001,575
2019-03-293,1303,1503,0853,12076,3001,560
2019-03-283,1253,1253,0603,085129,1001,542.50
2019-03-273,1303,1853,1103,175238,5001,587.50
2019-03-262,9863,0752,9663,075226,0001,537.50
2019-03-253,0203,0202,9412,973233,4001,486.50
2019-03-223,0753,0852,9993,010184,0001,505
2019-03-203,0753,1003,0453,085230,1001,542.50
2019-03-193,1253,1553,1153,13559,4001,567.50
2019-03-183,1003,1703,1003,165114,4001,582.50
2019-03-153,0553,1053,0503,100129,8001,550
2019-03-143,1603,1603,0403,06092,6001,530
2019-03-133,1303,1653,1003,13084,7001,565
2019-03-123,1003,1403,1003,115105,5001,557.50
2019-03-113,0553,0903,0453,055114,7001,527.50
2019-03-083,0403,0753,0303,030171,7001,515
2019-03-073,1053,1103,0503,085157,3001,542.50
2019-03-063,0753,1353,0153,110267,9001,555
2019-03-053,1853,1903,1303,145157,3001,572.50
2019-03-043,2653,2703,2153,240108,2001,620
2019-03-013,2253,2353,2103,21589,5001,607.50
2019-02-283,2303,2453,2103,210123,1001,605
2019-02-273,2503,2653,2153,225114,5001,612.50
2019-02-263,2253,2953,2253,265107,5001,632.50
2019-02-253,2503,3353,2453,320181,8001,660
2019-02-223,2253,2353,1903,200105,5001,600
2019-02-213,2453,2703,2053,250124,3001,625
2019-02-203,2003,2853,1953,265166,3001,632.50
2019-02-193,2103,2403,1753,21589,6001,607.50
2019-02-183,1903,2253,1403,210153,9001,605
2019-02-153,1353,1703,1253,16584,7001,582.50
2019-02-143,2203,2303,1753,195158,5001,597.50
2019-02-133,1503,2753,1503,265365,9001,632.50
2019-02-122,9493,1002,9493,075167,6001,537.50
2019-02-082,9602,9742,9002,958176,1001,479
2019-02-073,0453,0602,9772,990181,5001,495
2019-02-063,1053,1253,0403,070224,0001,535
2019-02-053,0803,1503,0803,125154,3001,562.50
2019-02-043,0253,0753,0253,075123,9001,537.50
2019-02-012,9553,0102,9482,998128,8001,499
2019-01-312,9152,9622,8942,961157,3001,480.50
2019-01-302,9352,9352,8562,864196,7001,432
2019-01-292,8922,9432,8822,939125,2001,469.50
2019-01-282,8492,9262,8452,918131,9001,459
2019-01-252,9172,9442,8832,885177,9001,442.50
2019-01-242,9002,9442,8522,931305,8001,465.50
2019-01-232,7502,8402,7462,808190,6001,404
2019-01-222,7482,8072,7422,798296,1001,399
2019-01-212,7992,8032,6932,699206,1001,349.50
2019-01-182,8122,8422,7762,777251,8001,388.50
2019-01-172,7162,8362,6972,829384,1001,414.50
2019-01-162,6622,6842,5782,666250,4001,333
2019-01-152,7082,7122,6312,644509,0001,322
2019-01-112,7112,8862,6862,725745,9001,362.50
2019-01-102,4702,5552,4502,511346,2001,255.50
2019-01-092,5232,5642,5052,520253,9001,260
2019-01-082,5002,5252,4662,475236,5001,237.50
2019-01-072,4662,5232,4272,494307,3001,247
2019-01-042,4502,4842,3562,370350,1001,185

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