9716 (株)乃村工藝社 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 860 | 866 | 855 | 860 | 224,100 | 860 |
| 2025-05-12 | 849 | 861 | 846 | 856 | 169,800 | 856 |
| 2025-05-09 | 844 | 852 | 839 | 851 | 303,100 | 851 |
| 2025-05-08 | 843 | 846 | 833 | 844 | 263,900 | 844 |
| 2025-05-07 | 849 | 857 | 840 | 843 | 390,800 | 843 |
| 2025-05-02 | 839 | 845 | 826 | 834 | 255,100 | 834 |
| 2025-05-01 | 856 | 856 | 842 | 845 | 251,300 | 845 |
| 2025-04-30 | 839 | 866 | 836 | 865 | 324,600 | 865 |
| 2025-04-28 | 841 | 842 | 834 | 838 | 247,200 | 838 |
| 2025-04-25 | 840 | 847 | 834 | 840 | 306,900 | 840 |
| 2025-04-24 | 849 | 854 | 839 | 840 | 223,800 | 840 |
| 2025-04-23 | 854 | 858 | 845 | 847 | 217,500 | 847 |
| 2025-04-22 | 850 | 858 | 844 | 846 | 181,500 | 846 |
| 2025-04-21 | 845 | 860 | 841 | 845 | 166,300 | 845 |
| 2025-04-18 | 845 | 859 | 837 | 851 | 288,900 | 851 |
| 2025-04-17 | 845 | 849 | 831 | 837 | 271,800 | 837 |
| 2025-04-16 | 856 | 863 | 842 | 852 | 276,300 | 852 |
| 2025-04-15 | 865 | 866 | 846 | 846 | 311,100 | 846 |
| 2025-04-14 | 851 | 872 | 847 | 865 | 437,800 | 865 |
| 2025-04-11 | 802 | 856 | 791 | 848 | 902,300 | 848 |
| 2025-04-10 | 851 | 909 | 842 | 874 | 1,124,900 | 874 |
| 2025-04-09 | 814 | 824 | 801 | 817 | 331,700 | 817 |
| 2025-04-08 | 818 | 839 | 805 | 838 | 401,100 | 838 |
| 2025-04-07 | 705 | 808 | 704 | 791 | 790,800 | 791 |
| 2025-04-04 | 873 | 876 | 843 | 848 | 469,800 | 848 |
| 2025-04-03 | 863 | 891 | 861 | 888 | 373,100 | 888 |
| 2025-04-02 | 904 | 904 | 883 | 891 | 375,900 | 891 |
| 2025-04-01 | 915 | 915 | 901 | 904 | 209,600 | 904 |
| 2025-03-31 | 933 | 933 | 907 | 909 | 335,400 | 909 |
| 2025-03-28 | 946 | 946 | 936 | 940 | 227,100 | 940 |
| 2025-03-27 | 935 | 947 | 932 | 944 | 360,100 | 944 |
| 2025-03-26 | 925 | 937 | 915 | 935 | 450,600 | 935 |
| 2025-03-25 | 918 | 920 | 907 | 917 | 395,900 | 917 |
| 2025-03-24 | 926 | 926 | 913 | 921 | 214,800 | 921 |
| 2025-03-21 | 920 | 929 | 917 | 927 | 284,900 | 927 |
| 2025-03-19 | 901 | 923 | 900 | 921 | 592,100 | 921 |
| 2025-03-18 | 901 | 917 | 895 | 901 | 929,000 | 901 |
| 2025-03-17 | 876 | 884 | 874 | 881 | 218,400 | 881 |
| 2025-03-14 | 861 | 876 | 857 | 872 | 255,300 | 872 |
| 2025-03-13 | 866 | 869 | 861 | 867 | 196,000 | 867 |
| 2025-03-12 | 847 | 877 | 847 | 873 | 443,200 | 873 |
| 2025-03-11 | 854 | 860 | 840 | 850 | 288,600 | 850 |
| 2025-03-10 | 866 | 870 | 857 | 862 | 261,800 | 862 |
| 2025-03-07 | 854 | 864 | 848 | 861 | 231,200 | 861 |
| 2025-03-06 | 875 | 876 | 865 | 869 | 190,600 | 869 |
| 2025-03-05 | 874 | 875 | 867 | 873 | 265,600 | 873 |
| 2025-03-04 | 876 | 877 | 853 | 864 | 269,700 | 864 |
| 2025-03-03 | 863 | 873 | 860 | 871 | 298,300 | 871 |
| 2025-02-28 | 855 | 860 | 849 | 858 | 314,500 | 858 |
| 2025-02-27 | 842 | 861 | 837 | 859 | 375,200 | 859 |
| 2025-02-26 | 882 | 886 | 873 | 879 | 447,700 | 879 |
| 2025-02-25 | 883 | 890 | 880 | 883 | 170,500 | 883 |
| 2025-02-21 | 885 | 893 | 883 | 883 | 248,200 | 883 |
| 2025-02-20 | 900 | 900 | 885 | 887 | 284,200 | 887 |
| 2025-02-19 | 899 | 904 | 892 | 903 | 196,800 | 903 |
| 2025-02-18 | 899 | 902 | 895 | 898 | 194,600 | 898 |
| 2025-02-17 | 902 | 911 | 900 | 902 | 250,900 | 902 |
| 2025-02-14 | 902 | 906 | 897 | 898 | 235,100 | 898 |
| 2025-02-13 | 904 | 910 | 899 | 903 | 192,500 | 903 |
| 2025-02-12 | 910 | 914 | 899 | 901 | 168,300 | 901 |
| 2025-02-10 | 896 | 911 | 896 | 905 | 237,900 | 905 |
| 2025-02-07 | 900 | 904 | 896 | 896 | 159,300 | 896 |
| 2025-02-06 | 900 | 907 | 898 | 904 | 167,800 | 904 |
| 2025-02-05 | 907 | 907 | 894 | 900 | 209,100 | 900 |
| 2025-02-04 | 914 | 916 | 895 | 897 | 307,900 | 897 |
| 2025-02-03 | 913 | 913 | 900 | 909 | 360,100 | 909 |
| 2025-01-31 | 929 | 936 | 913 | 916 | 271,700 | 916 |
| 2025-01-30 | 916 | 918 | 911 | 914 | 150,100 | 914 |
| 2025-01-29 | 920 | 925 | 917 | 917 | 205,000 | 917 |
| 2025-01-28 | 918 | 929 | 917 | 926 | 268,500 | 926 |
| 2025-01-27 | 928 | 930 | 918 | 920 | 173,400 | 920 |
| 2025-01-24 | 926 | 926 | 916 | 920 | 211,000 | 920 |
| 2025-01-23 | 939 | 943 | 915 | 921 | 311,700 | 921 |
| 2025-01-22 | 939 | 946 | 935 | 937 | 260,200 | 937 |
| 2025-01-21 | 932 | 934 | 922 | 930 | 285,700 | 930 |
| 2025-01-20 | 930 | 935 | 924 | 928 | 244,200 | 928 |
| 2025-01-17 | 920 | 932 | 912 | 930 | 319,900 | 930 |
| 2025-01-16 | 914 | 936 | 908 | 917 | 583,700 | 917 |
| 2025-01-15 | 896 | 915 | 894 | 914 | 502,500 | 914 |
| 2025-01-14 | 914 | 918 | 893 | 907 | 1,006,300 | 907 |
| 2025-01-10 | 846 | 990 | 845 | 929 | 1,729,600 | 929 |
| 2025-01-09 | 849 | 858 | 847 | 851 | 331,900 | 851 |
| 2025-01-08 | 855 | 858 | 846 | 848 | 357,100 | 848 |
| 2025-01-07 | 870 | 870 | 851 | 854 | 357,900 | 854 |
| 2025-01-06 | 896 | 896 | 865 | 866 | 633,200 | 866 |
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