9716 (株)乃村工藝社 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 860 | 860 | 860 | 860 | 1,000 | 215 |
| 1993-12-29 | 875 | 875 | 875 | 875 | 2,000 | 218.75 |
| 1993-12-24 | 925 | 925 | 925 | 925 | 22,000 | 231.25 |
| 1993-12-21 | 876 | 876 | 875 | 875 | 12,000 | 218.75 |
| 1993-12-17 | 881 | 881 | 875 | 875 | 5,000 | 218.75 |
| 1993-12-16 | 901 | 901 | 885 | 885 | 3,000 | 221.25 |
| 1993-12-15 | 900 | 900 | 899 | 899 | 3,000 | 224.75 |
| 1993-12-14 | 919 | 919 | 900 | 900 | 3,000 | 225 |
| 1993-12-13 | 921 | 921 | 909 | 909 | 3,000 | 227.25 |
| 1993-12-10 | 919 | 920 | 919 | 920 | 4,000 | 230 |
| 1993-12-09 | 921 | 921 | 920 | 920 | 5,000 | 230 |
| 1993-12-08 | 920 | 920 | 920 | 920 | 1,000 | 230 |
| 1993-12-07 | 920 | 920 | 920 | 920 | 8,000 | 230 |
| 1993-12-06 | 960 | 960 | 940 | 940 | 5,000 | 235 |
| 1993-12-03 | 980 | 980 | 970 | 970 | 31,000 | 242.50 |
| 1993-12-01 | 960 | 960 | 950 | 950 | 12,000 | 237.50 |
| 1993-11-30 | 965 | 965 | 950 | 950 | 10,000 | 237.50 |
| 1993-11-26 | 985 | 985 | 985 | 985 | 13,000 | 246.25 |
| 1993-11-24 | 969 | 969 | 955 | 955 | 16,000 | 238.75 |
| 1993-11-22 | 980 | 980 | 959 | 959 | 9,000 | 239.75 |
| 1993-11-19 | 980 | 990 | 980 | 980 | 6,000 | 245 |
| 1993-11-18 | 980 | 980 | 980 | 980 | 4,000 | 245 |
| 1993-11-17 | 980 | 980 | 970 | 980 | 6,000 | 245 |
| 1993-11-16 | 980 | 980 | 980 | 980 | 6,000 | 245 |
| 1993-11-15 | 990 | 990 | 980 | 980 | 15,000 | 245 |
| 1993-11-12 | 991 | 991 | 985 | 990 | 26,000 | 247.50 |
| 1993-11-11 | 985 | 990 | 985 | 990 | 4,000 | 247.50 |
| 1993-11-10 | 989 | 995 | 985 | 985 | 12,000 | 246.25 |
| 1993-11-09 | 999 | 999 | 994 | 994 | 2,000 | 248.50 |
| 1993-11-05 | 1,010 | 1,010 | 999 | 999 | 31,000 | 249.75 |
| 1993-11-04 | 1,020 | 1,020 | 1,010 | 1,020 | 15,000 | 255 |
| 1993-11-02 | 1,030 | 1,030 | 1,020 | 1,020 | 7,000 | 255 |
| 1993-11-01 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 257.50 |
| 1993-10-29 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 252.50 |
| 1993-10-28 | 1,050 | 1,050 | 1,000 | 1,000 | 7,000 | 250 |
| 1993-10-26 | 1,100 | 1,100 | 1,090 | 1,090 | 6,000 | 272.50 |
| 1993-10-25 | 1,130 | 1,130 | 1,130 | 1,130 | 8,000 | 282.50 |
| 1993-10-22 | 1,130 | 1,130 | 1,130 | 1,130 | 11,000 | 282.50 |
| 1993-10-21 | 1,120 | 1,120 | 1,110 | 1,110 | 5,000 | 277.50 |
| 1993-10-20 | 1,130 | 1,130 | 1,120 | 1,130 | 12,000 | 282.50 |
| 1993-10-19 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 282.50 |
| 1993-10-18 | 1,140 | 1,140 | 1,130 | 1,130 | 2,000 | 282.50 |
| 1993-10-15 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 | 287.50 |
| 1993-10-14 | 1,160 | 1,160 | 1,150 | 1,160 | 7,000 | 290 |
| 1993-10-13 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 292.50 |
| 1993-10-12 | 1,160 | 1,160 | 1,150 | 1,160 | 5,000 | 290 |
| 1993-10-08 | 1,160 | 1,160 | 1,160 | 1,160 | 11,000 | 290 |
| 1993-10-07 | 1,170 | 1,170 | 1,160 | 1,160 | 3,000 | 290 |
| 1993-10-06 | 1,160 | 1,160 | 1,150 | 1,150 | 2,000 | 287.50 |
| 1993-10-05 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 290 |
| 1993-10-04 | 1,200 | 1,200 | 1,150 | 1,150 | 6,000 | 287.50 |
| 1993-10-01 | 1,210 | 1,210 | 1,200 | 1,200 | 8,000 | 300 |
| 1993-09-29 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 315 |
| 1993-09-28 | 1,260 | 1,260 | 1,250 | 1,260 | 3,000 | 315 |
| 1993-09-27 | 1,310 | 1,310 | 1,260 | 1,260 | 9,000 | 315 |
| 1993-09-24 | 1,300 | 1,300 | 1,260 | 1,300 | 13,000 | 325 |
| 1993-09-22 | 1,250 | 1,250 | 1,240 | 1,240 | 7,000 | 310 |
| 1993-09-21 | 1,240 | 1,240 | 1,230 | 1,230 | 6,000 | 307.50 |
| 1993-09-20 | 1,230 | 1,230 | 1,220 | 1,220 | 4,000 | 305 |
| 1993-09-17 | 1,230 | 1,230 | 1,210 | 1,210 | 4,000 | 302.50 |
| 1993-09-16 | 1,200 | 1,230 | 1,200 | 1,230 | 11,000 | 307.50 |
| 1993-09-14 | 1,230 | 1,230 | 1,210 | 1,210 | 15,000 | 302.50 |
| 1993-09-13 | 1,250 | 1,250 | 1,230 | 1,230 | 4,000 | 307.50 |
| 1993-09-10 | 1,290 | 1,290 | 1,250 | 1,250 | 3,000 | 312.50 |
| 1993-09-08 | 1,300 | 1,300 | 1,280 | 1,300 | 4,000 | 325 |
| 1993-09-07 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 337.50 |
| 1993-09-06 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 340 |
| 1993-09-03 | 1,270 | 1,320 | 1,270 | 1,320 | 17,000 | 330 |
| 1993-09-02 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 317.50 |
| 1993-09-01 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 317.50 |
| 1993-08-31 | 1,250 | 1,250 | 1,230 | 1,230 | 4,000 | 307.50 |
| 1993-08-30 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 317.50 |
| 1993-08-27 | 1,250 | 1,250 | 1,230 | 1,230 | 3,000 | 307.50 |
| 1993-08-26 | 1,270 | 1,270 | 1,240 | 1,250 | 7,000 | 312.50 |
| 1993-08-25 | 1,290 | 1,290 | 1,270 | 1,270 | 7,000 | 317.50 |
| 1993-08-24 | 1,300 | 1,300 | 1,290 | 1,290 | 12,000 | 322.50 |
| 1993-08-20 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 332.50 |
| 1993-08-19 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 332.50 |
| 1993-08-18 | 1,360 | 1,360 | 1,340 | 1,340 | 3,000 | 335 |
| 1993-08-17 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 337.50 |
| 1993-08-13 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 | 340 |
| 1993-08-12 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 340 |
| 1993-08-11 | 1,340 | 1,340 | 1,340 | 1,340 | 4,000 | 335 |
| 1993-08-10 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 340 |
| 1993-08-09 | 1,400 | 1,400 | 1,360 | 1,360 | 5,000 | 340 |
| 1993-08-06 | 1,370 | 1,370 | 1,360 | 1,360 | 13,000 | 340 |
| 1993-08-05 | 1,380 | 1,380 | 1,380 | 1,380 | 7,000 | 345 |
| 1993-08-04 | 1,370 | 1,370 | 1,370 | 1,370 | 5,000 | 342.50 |
| 1993-08-03 | 1,380 | 1,380 | 1,370 | 1,370 | 10,000 | 342.50 |
| 1993-07-30 | 1,390 | 1,390 | 1,360 | 1,360 | 4,000 | 340 |
| 1993-07-28 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 337.50 |
| 1993-07-27 | 1,360 | 1,360 | 1,360 | 1,360 | 14,000 | 340 |
| 1993-07-26 | 1,400 | 1,400 | 1,400 | 1,400 | 9,000 | 350 |
| 1993-07-23 | 1,370 | 1,370 | 1,360 | 1,360 | 8,000 | 340 |
| 1993-07-22 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 340 |
| 1993-07-21 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 340 |
| 1993-07-20 | 1,390 | 1,390 | 1,370 | 1,370 | 7,000 | 342.50 |
| 1993-07-16 | 1,420 | 1,450 | 1,410 | 1,450 | 6,000 | 362.50 |
| 1993-07-15 | 1,420 | 1,420 | 1,420 | 1,420 | 4,000 | 355 |
| 1993-07-14 | 1,420 | 1,420 | 1,420 | 1,420 | 4,000 | 355 |
| 1993-07-13 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 355 |
| 1993-07-12 | 1,390 | 1,400 | 1,390 | 1,400 | 4,000 | 350 |
| 1993-07-09 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 345 |
| 1993-07-08 | 1,370 | 1,380 | 1,370 | 1,380 | 3,000 | 345 |
| 1993-07-07 | 1,370 | 1,370 | 1,360 | 1,360 | 3,000 | 340 |
| 1993-07-06 | 1,390 | 1,390 | 1,360 | 1,360 | 3,000 | 340 |
| 1993-07-05 | 1,370 | 1,380 | 1,360 | 1,370 | 5,000 | 342.50 |
| 1993-07-02 | 1,440 | 1,440 | 1,380 | 1,380 | 8,000 | 345 |
| 1993-06-30 | 1,540 | 1,540 | 1,530 | 1,530 | 8,000 | 382.50 |
| 1993-06-29 | 1,540 | 1,540 | 1,480 | 1,480 | 21,000 | 370 |
| 1993-06-28 | 1,490 | 1,490 | 1,490 | 1,490 | 10,000 | 372.50 |
| 1993-06-25 | 1,420 | 1,420 | 1,420 | 1,420 | 14,000 | 355 |
| 1993-06-24 | 1,380 | 1,400 | 1,380 | 1,400 | 11,000 | 350 |
| 1993-06-23 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 340 |
| 1993-06-22 | 1,370 | 1,380 | 1,370 | 1,370 | 7,000 | 342.50 |
| 1993-06-21 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 347.50 |
| 1993-06-18 | 1,410 | 1,410 | 1,380 | 1,400 | 12,000 | 350 |
| 1993-06-17 | 1,430 | 1,430 | 1,400 | 1,400 | 5,000 | 350 |
| 1993-06-16 | 1,500 | 1,500 | 1,450 | 1,450 | 9,000 | 362.50 |
| 1993-06-15 | 1,550 | 1,550 | 1,530 | 1,530 | 10,000 | 382.50 |
| 1993-06-14 | 1,620 | 1,630 | 1,580 | 1,580 | 6,000 | 395 |
| 1993-06-11 | 1,600 | 1,630 | 1,600 | 1,630 | 5,000 | 407.50 |
| 1993-06-10 | 1,540 | 1,600 | 1,540 | 1,600 | 6,000 | 400 |
| 1993-06-08 | 1,530 | 1,530 | 1,530 | 1,530 | 6,000 | 382.50 |
| 1993-06-07 | 1,590 | 1,590 | 1,560 | 1,560 | 11,000 | 390 |
| 1993-06-04 | 1,620 | 1,660 | 1,580 | 1,580 | 13,000 | 395 |
| 1993-06-03 | 1,660 | 1,660 | 1,630 | 1,650 | 9,000 | 412.50 |
| 1993-06-02 | 1,640 | 1,660 | 1,620 | 1,660 | 19,000 | 415 |
| 1993-06-01 | 1,660 | 1,660 | 1,660 | 1,660 | 4,000 | 415 |
| 1993-05-31 | 1,680 | 1,690 | 1,650 | 1,690 | 13,000 | 422.50 |
| 1993-05-28 | 1,690 | 1,720 | 1,650 | 1,690 | 37,000 | 422.50 |
| 1993-05-27 | 1,640 | 1,690 | 1,620 | 1,690 | 29,000 | 422.50 |
| 1993-05-26 | 1,560 | 1,580 | 1,560 | 1,580 | 17,000 | 395 |
| 1993-05-25 | 1,470 | 1,500 | 1,470 | 1,500 | 22,000 | 375 |
| 1993-05-24 | 1,490 | 1,490 | 1,470 | 1,470 | 15,000 | 367.50 |
| 1993-05-21 | 1,450 | 1,450 | 1,450 | 1,450 | 10,000 | 362.50 |
| 1993-05-20 | 1,450 | 1,450 | 1,430 | 1,430 | 9,000 | 357.50 |
| 1993-05-19 | 1,430 | 1,450 | 1,430 | 1,430 | 7,000 | 357.50 |
| 1993-05-18 | 1,430 | 1,430 | 1,430 | 1,430 | 13,000 | 357.50 |
| 1993-05-17 | 1,390 | 1,400 | 1,390 | 1,400 | 3,000 | 350 |
| 1993-05-14 | 1,430 | 1,430 | 1,360 | 1,380 | 35,000 | 345 |
| 1993-05-13 | 1,460 | 1,460 | 1,420 | 1,430 | 36,000 | 357.50 |
| 1993-05-12 | 1,500 | 1,520 | 1,460 | 1,470 | 36,000 | 367.50 |
| 1993-05-11 | 1,380 | 1,470 | 1,380 | 1,460 | 34,000 | 365 |
| 1993-05-10 | 1,320 | 1,340 | 1,320 | 1,340 | 21,000 | 335 |
| 1993-05-07 | 1,340 | 1,340 | 1,320 | 1,320 | 19,000 | 330 |
| 1993-05-06 | 1,330 | 1,340 | 1,320 | 1,320 | 16,000 | 330 |
| 1993-04-30 | 1,280 | 1,320 | 1,270 | 1,310 | 29,000 | 327.50 |
| 1993-04-28 | 1,280 | 1,280 | 1,270 | 1,270 | 11,000 | 317.50 |
| 1993-04-27 | 1,250 | 1,270 | 1,250 | 1,250 | 7,000 | 312.50 |
| 1993-04-26 | 1,270 | 1,270 | 1,270 | 1,270 | 7,000 | 317.50 |
| 1993-04-23 | 1,290 | 1,290 | 1,250 | 1,250 | 13,000 | 312.50 |
| 1993-04-22 | 1,310 | 1,310 | 1,270 | 1,270 | 15,000 | 317.50 |
| 1993-04-21 | 1,300 | 1,310 | 1,300 | 1,310 | 16,000 | 327.50 |
| 1993-04-20 | 1,310 | 1,310 | 1,310 | 1,310 | 4,000 | 327.50 |
| 1993-04-19 | 1,320 | 1,340 | 1,320 | 1,330 | 19,000 | 332.50 |
| 1993-04-16 | 1,310 | 1,330 | 1,310 | 1,330 | 13,000 | 332.50 |
| 1993-04-15 | 1,350 | 1,350 | 1,330 | 1,330 | 2,000 | 332.50 |
| 1993-04-14 | 1,340 | 1,370 | 1,330 | 1,370 | 23,000 | 342.50 |
| 1993-04-13 | 1,310 | 1,320 | 1,300 | 1,320 | 4,000 | 330 |
| 1993-04-12 | 1,330 | 1,340 | 1,290 | 1,310 | 26,000 | 327.50 |
| 1993-04-09 | 1,290 | 1,310 | 1,280 | 1,290 | 32,000 | 322.50 |
| 1993-04-08 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 312.50 |
| 1993-04-07 | 1,220 | 1,250 | 1,210 | 1,250 | 9,000 | 312.50 |
| 1993-04-06 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 302.50 |
| 1993-04-05 | 1,300 | 1,300 | 1,250 | 1,250 | 5,000 | 312.50 |
| 1993-04-02 | 1,240 | 1,300 | 1,240 | 1,300 | 44,000 | 325 |
| 1993-04-01 | 1,250 | 1,270 | 1,250 | 1,250 | 11,000 | 312.50 |
| 1993-03-31 | 1,310 | 1,310 | 1,250 | 1,250 | 23,000 | 312.50 |
| 1993-03-30 | 1,200 | 1,320 | 1,200 | 1,300 | 38,000 | 325 |
| 1993-03-29 | 1,190 | 1,210 | 1,170 | 1,200 | 49,000 | 300 |
| 1993-03-26 | 1,170 | 1,170 | 1,130 | 1,150 | 10,000 | 287.50 |
| 1993-03-25 | 1,180 | 1,180 | 1,150 | 1,150 | 13,000 | 287.50 |
| 1993-03-24 | 1,120 | 1,120 | 1,120 | 1,120 | 9,000 | 280 |
| 1993-03-23 | 1,120 | 1,120 | 1,120 | 1,120 | 6,000 | 280 |
| 1993-03-22 | 1,140 | 1,140 | 1,120 | 1,130 | 6,000 | 282.50 |
| 1993-03-19 | 1,100 | 1,140 | 1,100 | 1,140 | 12,000 | 285 |
| 1993-03-18 | 1,040 | 1,040 | 1,020 | 1,040 | 10,000 | 260 |
| 1993-03-17 | 1,020 | 1,020 | 1,020 | 1,020 | 10,000 | 255 |
| 1993-03-16 | 1,030 | 1,050 | 1,020 | 1,020 | 23,000 | 255 |
| 1993-03-15 | 1,070 | 1,070 | 1,020 | 1,020 | 11,000 | 255 |
| 1993-03-12 | 1,090 | 1,090 | 1,070 | 1,070 | 6,000 | 267.50 |
| 1993-03-11 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 267.50 |
| 1993-03-10 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 267.50 |
| 1993-03-09 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 262.50 |
| 1993-03-08 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 | 252.50 |
| 1993-03-02 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 255 |
| 1993-03-01 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 260 |
| 1993-02-26 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 275 |
| 1993-02-25 | 1,090 | 1,090 | 1,090 | 1,090 | 11,000 | 272.50 |
| 1993-02-24 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 265 |
| 1993-02-23 | 1,060 | 1,060 | 1,060 | 1,060 | 8,000 | 265 |
| 1993-02-22 | 1,040 | 1,050 | 1,040 | 1,050 | 3,000 | 262.50 |
| 1993-02-19 | 1,030 | 1,030 | 1,010 | 1,010 | 9,000 | 252.50 |
| 1993-02-18 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 257.50 |
| 1993-02-17 | 1,070 | 1,070 | 1,050 | 1,050 | 5,000 | 262.50 |
| 1993-02-16 | 1,070 | 1,080 | 1,070 | 1,080 | 2,000 | 270 |
| 1993-02-15 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 270 |
| 1993-02-12 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 270 |
| 1993-02-10 | 1,100 | 1,100 | 1,080 | 1,080 | 5,000 | 270 |
| 1993-02-05 | 1,200 | 1,210 | 1,190 | 1,200 | 30,000 | 300 |
| 1993-02-04 | 1,140 | 1,200 | 1,140 | 1,190 | 78,000 | 297.50 |
| 1993-02-03 | 1,100 | 1,120 | 1,100 | 1,120 | 3,000 | 280 |
| 1993-02-02 | 1,020 | 1,080 | 1,020 | 1,080 | 9,000 | 270 |
| 1993-02-01 | 1,050 | 1,050 | 1,000 | 1,000 | 26,000 | 250 |
| 1993-01-29 | 1,110 | 1,110 | 1,070 | 1,070 | 11,000 | 267.50 |
| 1993-01-27 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 277.50 |
| 1993-01-26 | 1,120 | 1,120 | 1,110 | 1,110 | 8,000 | 277.50 |
| 1993-01-25 | 1,090 | 1,100 | 1,090 | 1,100 | 80,000 | 275 |
| 1993-01-22 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 267.50 |
| 1993-01-21 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 267.50 |
| 1993-01-20 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 267.50 |
| 1993-01-19 | 1,090 | 1,090 | 1,070 | 1,070 | 2,000 | 267.50 |
| 1993-01-18 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 | 272.50 |
| 1993-01-14 | 1,090 | 1,100 | 1,070 | 1,100 | 8,000 | 275 |
| 1993-01-13 | 1,160 | 1,160 | 1,100 | 1,100 | 10,000 | 275 |
| 1993-01-12 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 292.50 |
| 1993-01-11 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 290 |
| 1993-01-08 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 290 |
| 1993-01-07 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 287.50 |
| 1993-01-06 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 285 |
| 1993-01-04 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 300 |
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