9716 (株)乃村工藝社 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 305 |
| 1992-12-28 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 320 |
| 1992-12-25 | 1,280 | 1,280 | 1,280 | 1,280 | 7,000 | 320 |
| 1992-12-24 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 320 |
| 1992-12-22 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 325 |
| 1992-12-21 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 312.50 |
| 1992-12-18 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 300 |
| 1992-12-17 | 1,210 | 1,210 | 1,200 | 1,200 | 3,000 | 300 |
| 1992-12-16 | 1,290 | 1,290 | 1,250 | 1,250 | 4,000 | 312.50 |
| 1992-12-15 | 1,290 | 1,300 | 1,280 | 1,280 | 4,000 | 320 |
| 1992-12-14 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 325 |
| 1992-12-11 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 337.50 |
| 1992-12-10 | 1,380 | 1,390 | 1,380 | 1,380 | 9,000 | 345 |
| 1992-12-09 | 1,340 | 1,350 | 1,340 | 1,350 | 8,000 | 337.50 |
| 1992-12-07 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 335 |
| 1992-12-04 | 1,360 | 1,360 | 1,350 | 1,350 | 11,000 | 337.50 |
| 1992-12-03 | 1,380 | 1,380 | 1,300 | 1,300 | 23,000 | 325 |
| 1992-12-02 | 1,360 | 1,360 | 1,360 | 1,360 | 6,000 | 340 |
| 1992-12-01 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 337.50 |
| 1992-11-30 | 1,300 | 1,300 | 1,290 | 1,300 | 8,000 | 325 |
| 1992-11-27 | 1,220 | 1,260 | 1,210 | 1,260 | 10,000 | 315 |
| 1992-11-26 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 300 |
| 1992-11-25 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 287.50 |
| 1992-11-24 | 1,130 | 1,140 | 1,130 | 1,130 | 8,000 | 282.50 |
| 1992-11-20 | 1,110 | 1,110 | 1,100 | 1,100 | 12,000 | 275 |
| 1992-11-19 | 1,070 | 1,100 | 1,070 | 1,090 | 4,000 | 272.50 |
| 1992-11-18 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 267.50 |
| 1992-11-17 | 1,040 | 1,050 | 1,040 | 1,050 | 7,000 | 262.50 |
| 1992-11-16 | 1,050 | 1,050 | 1,040 | 1,040 | 7,000 | 260 |
| 1992-11-13 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 260 |
| 1992-11-12 | 1,040 | 1,050 | 1,030 | 1,030 | 11,000 | 257.50 |
| 1992-11-11 | 1,050 | 1,050 | 1,030 | 1,050 | 9,000 | 262.50 |
| 1992-11-10 | 1,070 | 1,070 | 1,060 | 1,060 | 6,000 | 265 |
| 1992-11-09 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 267.50 |
| 1992-11-06 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 265 |
| 1992-11-05 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 275 |
| 1992-11-04 | 1,090 | 1,090 | 1,090 | 1,090 | 7,000 | 272.50 |
| 1992-10-30 | 1,160 | 1,160 | 1,150 | 1,150 | 4,000 | 287.50 |
| 1992-10-29 | 1,180 | 1,190 | 1,180 | 1,180 | 4,000 | 295 |
| 1992-10-28 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 300 |
| 1992-10-27 | 1,250 | 1,250 | 1,250 | 1,250 | 7,000 | 312.50 |
| 1992-10-26 | 1,270 | 1,270 | 1,250 | 1,250 | 6,000 | 312.50 |
| 1992-10-22 | 1,180 | 1,250 | 1,180 | 1,250 | 4,000 | 312.50 |
| 1992-10-21 | 1,210 | 1,210 | 1,210 | 1,210 | 6,000 | 302.50 |
| 1992-10-20 | 1,200 | 1,230 | 1,200 | 1,210 | 6,000 | 302.50 |
| 1992-10-19 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 312.50 |
| 1992-10-16 | 1,280 | 1,280 | 1,250 | 1,250 | 4,000 | 312.50 |
| 1992-10-14 | 1,320 | 1,320 | 1,300 | 1,300 | 2,000 | 325 |
| 1992-10-12 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 312.50 |
| 1992-10-08 | 1,280 | 1,280 | 1,260 | 1,260 | 2,000 | 315 |
| 1992-10-07 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 320 |
| 1992-10-06 | 1,350 | 1,350 | 1,280 | 1,280 | 6,000 | 320 |
| 1992-09-30 | 1,480 | 1,480 | 1,470 | 1,470 | 5,000 | 367.50 |
| 1992-09-29 | 1,470 | 1,470 | 1,450 | 1,470 | 17,000 | 367.50 |
| 1992-09-28 | 1,470 | 1,470 | 1,470 | 1,470 | 4,000 | 367.50 |
| 1992-09-25 | 1,500 | 1,500 | 1,470 | 1,470 | 4,000 | 367.50 |
| 1992-09-24 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 362.50 |
| 1992-09-22 | 1,370 | 1,400 | 1,370 | 1,400 | 8,000 | 350 |
| 1992-09-18 | 1,420 | 1,450 | 1,400 | 1,450 | 8,000 | 362.50 |
| 1992-09-17 | 1,450 | 1,450 | 1,400 | 1,400 | 17,000 | 350 |
| 1992-09-14 | 1,490 | 1,500 | 1,490 | 1,500 | 2,000 | 375 |
| 1992-09-11 | 1,530 | 1,540 | 1,530 | 1,540 | 5,000 | 385 |
| 1992-09-10 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 387.50 |
| 1992-09-09 | 1,500 | 1,500 | 1,480 | 1,480 | 4,000 | 370 |
| 1992-09-08 | 1,500 | 1,530 | 1,500 | 1,530 | 2,000 | 382.50 |
| 1992-09-07 | 1,550 | 1,550 | 1,510 | 1,510 | 4,000 | 377.50 |
| 1992-09-04 | 1,530 | 1,550 | 1,500 | 1,550 | 28,000 | 387.50 |
| 1992-09-03 | 1,550 | 1,550 | 1,490 | 1,500 | 4,000 | 375 |
| 1992-09-02 | 1,660 | 1,660 | 1,550 | 1,550 | 16,000 | 387.50 |
| 1992-08-31 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 | 377.50 |
| 1992-08-27 | 1,400 | 1,440 | 1,400 | 1,440 | 7,000 | 360 |
| 1992-08-26 | 1,350 | 1,390 | 1,350 | 1,390 | 18,000 | 347.50 |
| 1992-08-25 | 1,280 | 1,350 | 1,280 | 1,350 | 19,000 | 337.50 |
| 1992-08-24 | 1,280 | 1,280 | 1,280 | 1,280 | 15,000 | 320 |
| 1992-08-20 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 285 |
| 1992-08-19 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 277.50 |
| 1992-08-18 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 277.50 |
| 1992-08-17 | 1,000 | 1,020 | 1,000 | 1,000 | 6,000 | 250 |
| 1992-08-14 | 1,050 | 1,050 | 990 | 990 | 10,000 | 247.50 |
| 1992-08-11 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 297.50 |
| 1992-08-10 | 1,250 | 1,270 | 1,200 | 1,200 | 10,000 | 300 |
| 1992-08-07 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 317.50 |
| 1992-08-06 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 317.50 |
| 1992-08-05 | 1,290 | 1,300 | 1,260 | 1,260 | 5,000 | 315 |
| 1992-08-04 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 315 |
| 1992-08-03 | 1,330 | 1,330 | 1,300 | 1,300 | 41,000 | 325 |
| 1992-07-31 | 1,310 | 1,320 | 1,300 | 1,320 | 202,000 | 330 |
| 1992-07-30 | 1,300 | 1,300 | 1,300 | 1,300 | 9,000 | 325 |
| 1992-07-28 | 1,470 | 1,470 | 1,400 | 1,400 | 11,000 | 350 |
| 1992-07-27 | 1,530 | 1,530 | 1,450 | 1,450 | 15,000 | 362.50 |
| 1992-07-24 | 1,500 | 1,510 | 1,500 | 1,510 | 8,000 | 377.50 |
| 1992-07-23 | 1,490 | 1,500 | 1,470 | 1,480 | 13,000 | 370 |
| 1992-07-22 | 1,550 | 1,550 | 1,470 | 1,470 | 15,000 | 367.50 |
| 1992-07-16 | 1,820 | 1,820 | 1,820 | 1,820 | 3,000 | 455 |
| 1992-07-15 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 460 |
| 1992-07-14 | 1,860 | 1,860 | 1,840 | 1,840 | 12,000 | 460 |
| 1992-07-13 | 1,850 | 1,850 | 1,850 | 1,850 | 5,000 | 462.50 |
| 1992-07-10 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 462.50 |
| 1992-07-09 | 1,950 | 1,950 | 1,900 | 1,930 | 7,000 | 482.50 |
| 1992-07-08 | 1,950 | 1,950 | 1,930 | 1,950 | 5,000 | 487.50 |
| 1992-07-06 | 1,930 | 1,950 | 1,930 | 1,950 | 9,000 | 487.50 |
| 1992-07-03 | 1,930 | 1,930 | 1,930 | 1,930 | 7,000 | 482.50 |
| 1992-07-02 | 1,890 | 1,930 | 1,890 | 1,930 | 10,000 | 482.50 |
| 1992-07-01 | 1,870 | 1,900 | 1,870 | 1,900 | 5,000 | 475 |
| 1992-06-30 | 1,840 | 1,850 | 1,840 | 1,840 | 6,000 | 460 |
| 1992-06-26 | 1,840 | 1,840 | 1,840 | 1,840 | 5,000 | 460 |
| 1992-06-25 | 1,830 | 1,840 | 1,830 | 1,840 | 3,000 | 460 |
| 1992-06-24 | 1,850 | 1,850 | 1,830 | 1,830 | 3,000 | 457.50 |
| 1992-06-23 | 1,850 | 1,850 | 1,830 | 1,850 | 5,000 | 462.50 |
| 1992-06-22 | 1,860 | 1,860 | 1,860 | 1,860 | 3,000 | 465 |
| 1992-06-19 | 1,890 | 1,890 | 1,860 | 1,860 | 2,000 | 465 |
| 1992-06-18 | 1,840 | 1,890 | 1,840 | 1,890 | 2,000 | 472.50 |
| 1992-06-17 | 1,900 | 1,900 | 1,830 | 1,830 | 5,000 | 457.50 |
| 1992-06-16 | 1,910 | 1,910 | 1,910 | 1,910 | 8,000 | 477.50 |
| 1992-06-15 | 1,930 | 1,930 | 1,910 | 1,910 | 7,000 | 477.50 |
| 1992-06-12 | 1,980 | 1,980 | 1,950 | 1,950 | 7,000 | 487.50 |
| 1992-06-11 | 1,960 | 1,960 | 1,960 | 1,960 | 3,000 | 490 |
| 1992-06-10 | 1,960 | 1,960 | 1,960 | 1,960 | 2,000 | 490 |
| 1992-06-09 | 2,000 | 2,000 | 2,000 | 2,000 | 5,000 | 500 |
| 1992-06-08 | 2,000 | 2,000 | 1,980 | 1,980 | 4,000 | 495 |
| 1992-06-05 | 2,000 | 2,000 | 2,000 | 2,000 | 8,000 | 500 |
| 1992-06-04 | 2,000 | 2,000 | 1,990 | 2,000 | 6,000 | 500 |
| 1992-06-03 | 2,010 | 2,050 | 2,000 | 2,050 | 5,000 | 512.50 |
| 1992-06-02 | 2,050 | 2,060 | 2,050 | 2,050 | 6,000 | 512.50 |
| 1992-06-01 | 2,110 | 2,110 | 2,050 | 2,050 | 7,000 | 512.50 |
| 1992-05-29 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 | 527.50 |
| 1992-05-28 | 2,110 | 2,110 | 2,110 | 2,110 | 5,000 | 527.50 |
| 1992-05-27 | 2,180 | 2,180 | 2,110 | 2,110 | 3,000 | 527.50 |
| 1992-05-26 | 2,200 | 2,200 | 2,180 | 2,190 | 6,000 | 547.50 |
| 1992-05-25 | 2,150 | 2,200 | 2,150 | 2,200 | 16,000 | 550 |
| 1992-05-22 | 2,150 | 2,150 | 2,150 | 2,150 | 4,000 | 537.50 |
| 1992-05-21 | 2,140 | 2,190 | 2,140 | 2,190 | 5,000 | 547.50 |
| 1992-05-20 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 | 525 |
| 1992-05-19 | 2,200 | 2,240 | 2,200 | 2,240 | 4,000 | 560 |
| 1992-05-18 | 2,330 | 2,330 | 2,280 | 2,280 | 6,000 | 570 |
| 1992-05-15 | 2,350 | 2,350 | 2,320 | 2,330 | 23,000 | 582.50 |
| 1992-05-14 | 2,320 | 2,380 | 2,320 | 2,330 | 34,000 | 582.50 |
| 1992-05-13 | 2,080 | 2,200 | 2,080 | 2,200 | 16,000 | 550 |
| 1992-05-12 | 2,050 | 2,050 | 2,050 | 2,050 | 5,000 | 512.50 |
| 1992-05-11 | 1,970 | 1,970 | 1,970 | 1,970 | 3,000 | 492.50 |
| 1992-05-08 | 1,860 | 1,910 | 1,860 | 1,910 | 3,000 | 477.50 |
| 1992-05-06 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 | 452.50 |
| 1992-05-01 | 1,810 | 1,810 | 1,800 | 1,800 | 5,000 | 450 |
| 1992-04-30 | 1,850 | 1,850 | 1,800 | 1,810 | 4,000 | 452.50 |
| 1992-04-28 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 462.50 |
| 1992-04-27 | 1,890 | 1,910 | 1,890 | 1,910 | 5,000 | 477.50 |
| 1992-04-24 | 1,960 | 2,000 | 1,950 | 1,950 | 11,000 | 487.50 |
| 1992-04-23 | 1,850 | 1,900 | 1,850 | 1,900 | 4,000 | 475 |
| 1992-04-22 | 1,960 | 1,960 | 1,960 | 1,960 | 2,000 | 490 |
| 1992-04-21 | 1,890 | 1,960 | 1,890 | 1,960 | 5,000 | 490 |
| 1992-04-20 | 1,900 | 1,900 | 1,900 | 1,900 | 13,000 | 475 |
| 1992-04-17 | 2,000 | 2,010 | 2,000 | 2,010 | 2,000 | 502.50 |
| 1992-04-16 | 1,950 | 1,950 | 1,910 | 1,950 | 8,000 | 487.50 |
| 1992-04-15 | 1,910 | 1,940 | 1,910 | 1,940 | 6,000 | 485 |
| 1992-04-14 | 1,900 | 1,900 | 1,900 | 1,900 | 9,000 | 475 |
| 1992-04-13 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 500 |
| 1992-04-10 | 1,910 | 1,960 | 1,900 | 1,950 | 8,000 | 487.50 |
| 1992-04-09 | 1,950 | 1,950 | 1,910 | 1,910 | 11,000 | 477.50 |
| 1992-04-08 | 2,000 | 2,000 | 2,000 | 2,000 | 11,000 | 500 |
| 1992-04-07 | 2,100 | 2,120 | 2,100 | 2,120 | 14,000 | 530 |
| 1992-04-06 | 2,160 | 2,200 | 2,160 | 2,200 | 3,000 | 550 |
| 1992-04-03 | 2,200 | 2,200 | 2,200 | 2,200 | 5,000 | 550 |
| 1992-04-02 | 2,250 | 2,250 | 2,210 | 2,250 | 5,000 | 562.50 |
| 1992-04-01 | 2,350 | 2,350 | 2,250 | 2,250 | 5,000 | 562.50 |
| 1992-03-31 | 2,380 | 2,390 | 2,380 | 2,390 | 3,000 | 597.50 |
| 1992-03-30 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 600 |
| 1992-03-27 | 2,430 | 2,430 | 2,430 | 2,430 | 1,000 | 607.50 |
| 1992-03-26 | 2,310 | 2,430 | 2,310 | 2,430 | 4,000 | 607.50 |
| 1992-03-25 | 2,350 | 2,400 | 2,310 | 2,310 | 11,000 | 577.50 |
| 1992-03-24 | 2,310 | 2,350 | 2,310 | 2,350 | 3,000 | 587.50 |
| 1992-03-23 | 2,310 | 2,320 | 2,310 | 2,310 | 3,000 | 577.50 |
| 1992-03-19 | 2,390 | 2,390 | 2,290 | 2,290 | 5,000 | 572.50 |
| 1992-03-13 | 2,490 | 2,500 | 2,490 | 2,500 | 3,000 | 625 |
| 1992-03-12 | 2,450 | 2,460 | 2,450 | 2,450 | 8,000 | 612.50 |
| 1992-03-11 | 2,570 | 2,570 | 2,570 | 2,570 | 4,000 | 642.50 |
| 1992-03-10 | 2,660 | 2,660 | 2,650 | 2,650 | 3,000 | 662.50 |
| 1992-03-09 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 675 |
| 1992-03-06 | 2,800 | 2,800 | 2,750 | 2,750 | 3,000 | 687.50 |
| 1992-03-05 | 2,870 | 2,880 | 2,870 | 2,870 | 3,000 | 717.50 |
| 1992-03-04 | 2,850 | 2,860 | 2,850 | 2,850 | 11,000 | 712.50 |
| 1992-03-03 | 2,960 | 2,960 | 2,900 | 2,900 | 8,000 | 725 |
| 1992-03-02 | 2,950 | 2,950 | 2,910 | 2,950 | 3,000 | 737.50 |
| 1992-02-28 | 2,980 | 2,980 | 2,900 | 2,950 | 5,000 | 737.50 |
| 1992-02-27 | 3,050 | 3,050 | 3,000 | 3,000 | 7,000 | 750 |
| 1992-02-26 | 3,100 | 3,100 | 3,050 | 3,050 | 11,000 | 762.50 |
| 1992-02-25 | 3,180 | 3,200 | 3,100 | 3,100 | 18,000 | 775 |
| 1992-02-24 | 3,200 | 3,200 | 3,200 | 3,200 | 9,000 | 800 |
| 1992-02-21 | 3,190 | 3,190 | 3,180 | 3,180 | 9,000 | 795 |
| 1992-02-20 | 3,200 | 3,200 | 3,190 | 3,190 | 16,000 | 797.50 |
| 1992-02-19 | 3,200 | 3,200 | 3,200 | 3,200 | 12,000 | 800 |
| 1992-02-18 | 3,200 | 3,200 | 3,200 | 3,200 | 23,000 | 800 |
| 1992-02-17 | 3,240 | 3,240 | 3,200 | 3,230 | 12,000 | 807.50 |
| 1992-02-14 | 3,270 | 3,290 | 3,250 | 3,250 | 17,000 | 812.50 |
| 1992-02-13 | 3,280 | 3,280 | 3,250 | 3,270 | 18,000 | 817.50 |
| 1992-02-10 | 3,240 | 3,420 | 3,240 | 3,260 | 53,000 | 815 |
| 1992-02-07 | 4,610 | 4,610 | 4,500 | 4,500 | 55,000 | 750 |
| 1992-02-06 | 4,550 | 4,600 | 4,550 | 4,600 | 71,000 | 766.67 |
| 1992-02-05 | 4,510 | 4,550 | 4,500 | 4,550 | 13,000 | 758.33 |
| 1992-02-04 | 4,480 | 4,520 | 4,480 | 4,510 | 13,000 | 751.67 |
| 1992-02-03 | 4,440 | 4,500 | 4,420 | 4,480 | 14,000 | 746.67 |
| 1992-01-31 | 4,360 | 4,450 | 4,360 | 4,400 | 23,000 | 733.33 |
| 1992-01-30 | 4,230 | 4,320 | 4,200 | 4,320 | 16,000 | 720 |
| 1992-01-29 | 4,100 | 4,190 | 4,100 | 4,180 | 19,000 | 696.67 |
| 1992-01-28 | 4,300 | 4,320 | 4,240 | 4,240 | 11,000 | 706.67 |
| 1992-01-27 | 4,340 | 4,350 | 4,300 | 4,310 | 16,000 | 718.33 |
| 1992-01-24 | 4,430 | 4,430 | 4,250 | 4,390 | 19,000 | 731.67 |
| 1992-01-23 | 4,300 | 4,440 | 4,260 | 4,440 | 54,000 | 740 |
| 1992-01-22 | 3,890 | 4,200 | 3,890 | 4,200 | 73,000 | 700 |
| 1992-01-21 | 3,800 | 3,840 | 3,800 | 3,840 | 38,000 | 640 |
| 1992-01-20 | 3,500 | 3,550 | 3,450 | 3,450 | 14,000 | 575 |
| 1992-01-17 | 3,340 | 3,350 | 3,250 | 3,350 | 7,000 | 558.33 |
| 1992-01-16 | 3,520 | 3,520 | 3,440 | 3,440 | 7,000 | 573.33 |
| 1992-01-14 | 3,520 | 3,520 | 3,500 | 3,500 | 3,000 | 583.33 |
| 1992-01-13 | 3,640 | 3,640 | 3,600 | 3,600 | 6,000 | 600 |
| 1992-01-10 | 3,650 | 3,650 | 3,640 | 3,640 | 4,000 | 606.67 |
| 1992-01-08 | 3,730 | 3,730 | 3,710 | 3,710 | 4,000 | 618.33 |
| 1992-01-07 | 3,730 | 3,730 | 3,730 | 3,730 | 3,000 | 621.67 |
| 1992-01-06 | 3,720 | 3,720 | 3,720 | 3,720 | 2,000 | 620 |
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
