9716 (株)乃村工藝社 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-07 | 855 | 862 | 851 | 857 | 219,500 | 857 |
| 2024-05-02 | 845 | 845 | 835 | 838 | 239,700 | 838 |
| 2024-05-01 | 845 | 853 | 843 | 849 | 200,100 | 849 |
| 2024-04-30 | 855 | 855 | 844 | 852 | 166,900 | 852 |
| 2024-04-26 | 840 | 850 | 835 | 849 | 218,900 | 849 |
| 2024-04-25 | 843 | 845 | 837 | 844 | 198,200 | 844 |
| 2024-04-24 | 842 | 847 | 840 | 840 | 168,400 | 840 |
| 2024-04-23 | 850 | 851 | 840 | 841 | 257,200 | 841 |
| 2024-04-22 | 845 | 856 | 839 | 855 | 313,400 | 855 |
| 2024-04-19 | 842 | 843 | 825 | 831 | 362,100 | 831 |
| 2024-04-18 | 843 | 858 | 843 | 851 | 223,900 | 851 |
| 2024-04-17 | 850 | 857 | 840 | 840 | 317,600 | 840 |
| 2024-04-16 | 860 | 864 | 845 | 850 | 415,300 | 850 |
| 2024-04-15 | 888 | 892 | 858 | 868 | 617,000 | 868 |
| 2024-04-12 | 941 | 952 | 884 | 895 | 1,134,300 | 895 |
| 2024-04-11 | 906 | 919 | 896 | 911 | 520,800 | 911 |
| 2024-04-10 | 900 | 914 | 900 | 909 | 288,900 | 909 |
| 2024-04-09 | 906 | 907 | 898 | 903 | 257,700 | 903 |
| 2024-04-08 | 904 | 916 | 900 | 907 | 225,700 | 907 |
| 2024-04-05 | 886 | 899 | 882 | 898 | 146,500 | 898 |
| 2024-04-04 | 887 | 897 | 886 | 892 | 161,200 | 892 |
| 2024-04-03 | 887 | 893 | 881 | 883 | 255,300 | 883 |
| 2024-04-02 | 899 | 899 | 884 | 888 | 313,900 | 888 |
| 2024-04-01 | 918 | 918 | 901 | 903 | 204,000 | 903 |
| 2024-03-29 | 902 | 920 | 902 | 915 | 167,600 | 915 |
| 2024-03-28 | 913 | 917 | 902 | 902 | 232,700 | 902 |
| 2024-03-27 | 912 | 922 | 911 | 917 | 262,300 | 917 |
| 2024-03-26 | 914 | 914 | 900 | 905 | 154,500 | 905 |
| 2024-03-25 | 922 | 923 | 905 | 909 | 263,500 | 909 |
| 2024-03-22 | 928 | 934 | 922 | 932 | 234,500 | 932 |
| 2024-03-21 | 930 | 941 | 919 | 923 | 287,100 | 923 |
| 2024-03-19 | 920 | 937 | 918 | 930 | 364,700 | 930 |
| 2024-03-18 | 921 | 929 | 910 | 914 | 387,000 | 914 |
| 2024-03-15 | 920 | 925 | 915 | 924 | 443,000 | 924 |
| 2024-03-14 | 910 | 924 | 910 | 924 | 350,100 | 924 |
| 2024-03-13 | 914 | 922 | 904 | 908 | 346,300 | 908 |
| 2024-03-12 | 883 | 914 | 878 | 913 | 637,100 | 913 |
| 2024-03-11 | 871 | 895 | 871 | 884 | 852,500 | 884 |
| 2024-03-08 | 842 | 859 | 840 | 856 | 273,300 | 856 |
| 2024-03-07 | 854 | 855 | 846 | 848 | 167,800 | 848 |
| 2024-03-06 | 845 | 856 | 843 | 854 | 239,900 | 854 |
| 2024-03-05 | 845 | 848 | 832 | 845 | 194,800 | 845 |
| 2024-03-04 | 859 | 862 | 842 | 846 | 308,900 | 846 |
| 2024-03-01 | 855 | 867 | 851 | 862 | 407,400 | 862 |
| 2024-02-29 | 865 | 865 | 841 | 852 | 361,000 | 852 |
| 2024-02-28 | 864 | 872 | 861 | 865 | 458,100 | 865 |
| 2024-02-27 | 891 | 894 | 883 | 889 | 658,300 | 889 |
| 2024-02-26 | 891 | 893 | 888 | 889 | 291,300 | 889 |
| 2024-02-22 | 884 | 886 | 880 | 884 | 187,600 | 884 |
| 2024-02-21 | 878 | 888 | 878 | 883 | 315,900 | 883 |
| 2024-02-20 | 880 | 884 | 875 | 878 | 258,800 | 878 |
| 2024-02-19 | 865 | 879 | 865 | 879 | 243,900 | 879 |
| 2024-02-16 | 862 | 868 | 861 | 865 | 228,500 | 865 |
| 2024-02-15 | 862 | 865 | 854 | 862 | 318,200 | 862 |
| 2024-02-14 | 863 | 866 | 854 | 858 | 445,800 | 858 |
| 2024-02-13 | 874 | 875 | 866 | 870 | 319,100 | 870 |
| 2024-02-09 | 870 | 877 | 866 | 869 | 251,700 | 869 |
| 2024-02-08 | 867 | 879 | 857 | 878 | 451,900 | 878 |
| 2024-02-07 | 874 | 876 | 867 | 868 | 356,200 | 868 |
| 2024-02-06 | 899 | 899 | 876 | 876 | 399,800 | 876 |
| 2024-02-05 | 866 | 881 | 864 | 879 | 449,500 | 879 |
| 2024-02-02 | 862 | 865 | 856 | 860 | 323,000 | 860 |
| 2024-02-01 | 868 | 873 | 859 | 861 | 416,500 | 861 |
| 2024-01-31 | 866 | 877 | 861 | 877 | 334,000 | 877 |
| 2024-01-30 | 877 | 877 | 865 | 867 | 464,400 | 867 |
| 2024-01-29 | 867 | 876 | 867 | 875 | 276,800 | 875 |
| 2024-01-26 | 873 | 873 | 864 | 867 | 258,500 | 867 |
| 2024-01-25 | 860 | 871 | 858 | 868 | 205,700 | 868 |
| 2024-01-24 | 870 | 873 | 862 | 862 | 250,700 | 862 |
| 2024-01-23 | 879 | 881 | 866 | 870 | 311,900 | 870 |
| 2024-01-22 | 859 | 874 | 856 | 872 | 285,600 | 872 |
| 2024-01-19 | 859 | 862 | 849 | 859 | 312,800 | 859 |
| 2024-01-18 | 867 | 870 | 859 | 859 | 388,600 | 859 |
| 2024-01-17 | 873 | 883 | 866 | 873 | 441,000 | 873 |
| 2024-01-16 | 886 | 895 | 871 | 878 | 606,900 | 878 |
| 2024-01-15 | 874 | 899 | 865 | 871 | 567,600 | 871 |
| 2024-01-12 | 880 | 882 | 869 | 872 | 339,400 | 872 |
| 2024-01-11 | 887 | 887 | 878 | 881 | 214,500 | 881 |
| 2024-01-10 | 881 | 889 | 875 | 884 | 228,400 | 884 |
| 2024-01-09 | 884 | 884 | 873 | 880 | 196,200 | 880 |
| 2024-01-05 | 871 | 880 | 870 | 873 | 275,600 | 873 |
| 2024-01-04 | 872 | 876 | 855 | 876 | 362,400 | 876 |
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
