9716 (株)乃村工藝社 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 865 | 865 | 865 | 865 | 1,000 | 216.25 |
| 1995-12-28 | 879 | 880 | 879 | 880 | 5,000 | 220 |
| 1995-12-27 | 841 | 871 | 841 | 871 | 4,000 | 217.75 |
| 1995-12-26 | 845 | 860 | 845 | 860 | 15,000 | 215 |
| 1995-12-25 | 846 | 846 | 840 | 843 | 15,000 | 210.75 |
| 1995-12-22 | 810 | 810 | 809 | 809 | 12,000 | 202.25 |
| 1995-12-21 | 810 | 815 | 800 | 800 | 7,000 | 200 |
| 1995-12-20 | 799 | 802 | 799 | 800 | 35,000 | 200 |
| 1995-12-19 | 790 | 790 | 790 | 790 | 6,000 | 197.50 |
| 1995-12-18 | 781 | 800 | 780 | 790 | 10,000 | 197.50 |
| 1995-12-15 | 781 | 791 | 780 | 780 | 8,000 | 195 |
| 1995-12-14 | 804 | 807 | 779 | 779 | 41,000 | 194.75 |
| 1995-12-13 | 805 | 814 | 805 | 805 | 31,000 | 201.25 |
| 1995-12-12 | 799 | 800 | 799 | 800 | 11,000 | 200 |
| 1995-12-11 | 775 | 776 | 773 | 776 | 11,000 | 194 |
| 1995-12-08 | 773 | 775 | 772 | 775 | 4,000 | 193.75 |
| 1995-12-07 | 790 | 790 | 765 | 765 | 7,000 | 191.25 |
| 1995-12-06 | 775 | 790 | 765 | 790 | 20,000 | 197.50 |
| 1995-12-05 | 800 | 800 | 761 | 761 | 22,000 | 190.25 |
| 1995-12-04 | 790 | 790 | 780 | 780 | 15,000 | 195 |
| 1995-12-01 | 750 | 750 | 750 | 750 | 4,000 | 187.50 |
| 1995-11-30 | 751 | 751 | 750 | 750 | 6,000 | 187.50 |
| 1995-11-29 | 780 | 780 | 780 | 780 | 1,000 | 195 |
| 1995-11-28 | 799 | 799 | 779 | 780 | 10,000 | 195 |
| 1995-11-27 | 799 | 799 | 780 | 780 | 6,000 | 195 |
| 1995-11-24 | 800 | 800 | 800 | 800 | 17,000 | 200 |
| 1995-11-22 | 780 | 780 | 780 | 780 | 13,000 | 195 |
| 1995-11-21 | 783 | 783 | 770 | 770 | 4,000 | 192.50 |
| 1995-11-20 | 770 | 770 | 770 | 770 | 1,000 | 192.50 |
| 1995-11-17 | 770 | 770 | 770 | 770 | 3,000 | 192.50 |
| 1995-11-16 | 750 | 750 | 735 | 750 | 7,000 | 187.50 |
| 1995-11-15 | 736 | 736 | 736 | 736 | 4,000 | 184 |
| 1995-11-14 | 740 | 740 | 736 | 736 | 7,000 | 184 |
| 1995-11-13 | 731 | 731 | 731 | 731 | 1,000 | 182.75 |
| 1995-11-10 | 740 | 740 | 740 | 740 | 3,000 | 185 |
| 1995-11-09 | 740 | 740 | 740 | 740 | 1,000 | 185 |
| 1995-11-07 | 740 | 740 | 740 | 740 | 8,000 | 185 |
| 1995-11-06 | 750 | 750 | 740 | 740 | 2,000 | 185 |
| 1995-11-02 | 748 | 750 | 748 | 750 | 7,000 | 187.50 |
| 1995-11-01 | 750 | 750 | 749 | 749 | 2,000 | 187.25 |
| 1995-10-31 | 749 | 749 | 749 | 749 | 1,000 | 187.25 |
| 1995-10-27 | 755 | 755 | 755 | 755 | 1,000 | 188.75 |
| 1995-10-26 | 770 | 770 | 762 | 762 | 4,000 | 190.50 |
| 1995-10-25 | 772 | 772 | 770 | 770 | 10,000 | 192.50 |
| 1995-10-24 | 773 | 773 | 762 | 762 | 10,000 | 190.50 |
| 1995-10-23 | 760 | 761 | 760 | 761 | 5,000 | 190.25 |
| 1995-10-20 | 770 | 770 | 761 | 761 | 13,000 | 190.25 |
| 1995-10-19 | 760 | 770 | 760 | 760 | 13,000 | 190 |
| 1995-10-18 | 760 | 760 | 750 | 750 | 7,000 | 187.50 |
| 1995-10-17 | 760 | 760 | 750 | 750 | 3,000 | 187.50 |
| 1995-10-16 | 770 | 770 | 760 | 760 | 2,000 | 190 |
| 1995-10-13 | 730 | 750 | 730 | 750 | 6,000 | 187.50 |
| 1995-10-12 | 745 | 745 | 739 | 739 | 2,000 | 184.75 |
| 1995-10-11 | 749 | 749 | 740 | 740 | 3,000 | 185 |
| 1995-10-06 | 742 | 750 | 740 | 750 | 8,000 | 187.50 |
| 1995-10-05 | 738 | 741 | 738 | 740 | 13,000 | 185 |
| 1995-10-04 | 735 | 738 | 735 | 738 | 12,000 | 184.50 |
| 1995-10-03 | 736 | 740 | 735 | 735 | 5,000 | 183.75 |
| 1995-10-02 | 730 | 730 | 720 | 730 | 12,000 | 182.50 |
| 1995-09-29 | 730 | 730 | 725 | 730 | 14,000 | 182.50 |
| 1995-09-28 | 728 | 730 | 728 | 730 | 9,000 | 182.50 |
| 1995-09-27 | 744 | 744 | 739 | 739 | 3,000 | 184.75 |
| 1995-09-26 | 758 | 759 | 750 | 750 | 13,000 | 187.50 |
| 1995-09-25 | 730 | 759 | 730 | 759 | 33,000 | 189.75 |
| 1995-09-22 | 710 | 720 | 710 | 710 | 17,000 | 177.50 |
| 1995-09-21 | 691 | 694 | 689 | 690 | 19,000 | 172.50 |
| 1995-09-20 | 680 | 689 | 679 | 689 | 15,000 | 172.25 |
| 1995-09-19 | 655 | 670 | 655 | 670 | 10,000 | 167.50 |
| 1995-09-18 | 652 | 652 | 645 | 645 | 7,000 | 161.25 |
| 1995-09-14 | 651 | 651 | 651 | 651 | 1,000 | 162.75 |
| 1995-09-13 | 679 | 679 | 651 | 651 | 3,000 | 162.75 |
| 1995-09-12 | 670 | 690 | 660 | 680 | 7,000 | 170 |
| 1995-09-11 | 655 | 660 | 650 | 660 | 15,000 | 165 |
| 1995-09-06 | 600 | 600 | 600 | 600 | 2,000 | 150 |
| 1995-09-05 | 601 | 605 | 601 | 605 | 4,000 | 151.25 |
| 1995-09-04 | 649 | 649 | 620 | 620 | 7,000 | 155 |
| 1995-09-01 | 649 | 650 | 649 | 650 | 2,000 | 162.50 |
| 1995-08-31 | 640 | 650 | 640 | 640 | 9,000 | 160 |
| 1995-08-30 | 639 | 640 | 639 | 640 | 9,000 | 160 |
| 1995-08-29 | 621 | 621 | 620 | 620 | 3,000 | 155 |
| 1995-08-28 | 639 | 639 | 639 | 639 | 5,000 | 159.75 |
| 1995-08-25 | 640 | 640 | 639 | 639 | 14,000 | 159.75 |
| 1995-08-24 | 620 | 620 | 600 | 600 | 8,000 | 150 |
| 1995-08-23 | 600 | 600 | 600 | 600 | 2,000 | 150 |
| 1995-08-22 | 620 | 620 | 620 | 620 | 2,000 | 155 |
| 1995-08-21 | 620 | 620 | 610 | 610 | 4,000 | 152.50 |
| 1995-08-18 | 631 | 635 | 618 | 620 | 8,000 | 155 |
| 1995-08-17 | 630 | 640 | 630 | 630 | 6,000 | 157.50 |
| 1995-08-16 | 606 | 620 | 605 | 620 | 8,000 | 155 |
| 1995-08-15 | 580 | 580 | 580 | 580 | 7,000 | 145 |
| 1995-08-14 | 551 | 589 | 551 | 580 | 12,000 | 145 |
| 1995-08-11 | 530 | 530 | 530 | 530 | 29,000 | 132.50 |
| 1995-08-10 | 530 | 530 | 530 | 530 | 14,000 | 132.50 |
| 1995-08-09 | 549 | 550 | 540 | 540 | 19,000 | 135 |
| 1995-08-08 | 550 | 550 | 550 | 550 | 24,000 | 137.50 |
| 1995-08-07 | 570 | 570 | 550 | 550 | 5,000 | 137.50 |
| 1995-08-04 | 575 | 575 | 570 | 570 | 5,000 | 142.50 |
| 1995-08-03 | 588 | 589 | 575 | 589 | 3,000 | 147.25 |
| 1995-08-02 | 599 | 599 | 599 | 599 | 2,000 | 149.75 |
| 1995-08-01 | 599 | 599 | 599 | 599 | 2,000 | 149.75 |
| 1995-07-31 | 596 | 600 | 596 | 600 | 4,000 | 150 |
| 1995-07-28 | 596 | 596 | 596 | 596 | 1,000 | 149 |
| 1995-07-27 | 598 | 598 | 598 | 598 | 1,000 | 149.50 |
| 1995-07-26 | 600 | 600 | 600 | 600 | 9,000 | 150 |
| 1995-07-25 | 620 | 620 | 605 | 605 | 16,000 | 151.25 |
| 1995-07-24 | 615 | 620 | 615 | 620 | 15,000 | 155 |
| 1995-07-21 | 605 | 610 | 605 | 610 | 6,000 | 152.50 |
| 1995-07-20 | 618 | 618 | 610 | 610 | 4,000 | 152.50 |
| 1995-07-19 | 620 | 620 | 618 | 618 | 2,000 | 154.50 |
| 1995-07-18 | 620 | 625 | 615 | 615 | 12,000 | 153.75 |
| 1995-07-17 | 610 | 610 | 610 | 610 | 3,000 | 152.50 |
| 1995-07-14 | 615 | 615 | 600 | 600 | 3,000 | 150 |
| 1995-07-13 | 615 | 620 | 602 | 615 | 12,000 | 153.75 |
| 1995-07-12 | 597 | 612 | 597 | 612 | 6,000 | 153 |
| 1995-07-11 | 555 | 580 | 555 | 580 | 8,000 | 145 |
| 1995-07-10 | 575 | 575 | 555 | 555 | 13,000 | 138.75 |
| 1995-07-07 | 499 | 525 | 499 | 525 | 6,000 | 131.25 |
| 1995-07-06 | 510 | 510 | 505 | 505 | 5,000 | 126.25 |
| 1995-07-05 | 506 | 510 | 506 | 510 | 2,000 | 127.50 |
| 1995-07-04 | 505 | 505 | 505 | 505 | 5,000 | 126.25 |
| 1995-07-03 | 510 | 510 | 509 | 509 | 3,000 | 127.25 |
| 1995-06-30 | 520 | 520 | 495 | 495 | 55,000 | 123.75 |
| 1995-06-28 | 471 | 480 | 471 | 480 | 5,000 | 120 |
| 1995-06-27 | 476 | 481 | 476 | 481 | 187,000 | 120.25 |
| 1995-06-26 | 501 | 501 | 501 | 501 | 8,000 | 125.25 |
| 1995-06-23 | 470 | 475 | 470 | 470 | 27,000 | 117.50 |
| 1995-06-22 | 456 | 456 | 450 | 450 | 17,000 | 112.50 |
| 1995-06-21 | 455 | 456 | 450 | 451 | 16,000 | 112.75 |
| 1995-06-20 | 460 | 460 | 451 | 460 | 11,000 | 115 |
| 1995-06-19 | 480 | 480 | 460 | 460 | 20,000 | 115 |
| 1995-06-16 | 487 | 489 | 470 | 470 | 18,000 | 117.50 |
| 1995-06-15 | 480 | 482 | 472 | 482 | 9,000 | 120.50 |
| 1995-06-14 | 495 | 495 | 482 | 482 | 12,000 | 120.50 |
| 1995-06-13 | 499 | 500 | 495 | 495 | 10,000 | 123.75 |
| 1995-06-12 | 545 | 545 | 500 | 500 | 11,000 | 125 |
| 1995-06-07 | 560 | 560 | 549 | 549 | 3,000 | 137.25 |
| 1995-06-06 | 559 | 560 | 559 | 560 | 8,000 | 140 |
| 1995-06-05 | 560 | 560 | 560 | 560 | 7,000 | 140 |
| 1995-06-02 | 560 | 560 | 560 | 560 | 12,000 | 140 |
| 1995-06-01 | 585 | 585 | 559 | 560 | 22,000 | 140 |
| 1995-05-31 | 600 | 600 | 590 | 590 | 5,000 | 147.50 |
| 1995-05-30 | 600 | 600 | 600 | 600 | 5,000 | 150 |
| 1995-05-29 | 600 | 600 | 600 | 600 | 2,000 | 150 |
| 1995-05-26 | 608 | 608 | 602 | 602 | 4,000 | 150.50 |
| 1995-05-25 | 632 | 632 | 610 | 610 | 25,000 | 152.50 |
| 1995-05-24 | 624 | 624 | 622 | 622 | 22,000 | 155.50 |
| 1995-05-23 | 629 | 629 | 610 | 610 | 6,000 | 152.50 |
| 1995-05-22 | 628 | 630 | 612 | 630 | 14,000 | 157.50 |
| 1995-05-18 | 645 | 645 | 629 | 629 | 7,000 | 157.25 |
| 1995-05-17 | 650 | 650 | 630 | 630 | 7,000 | 157.50 |
| 1995-05-16 | 670 | 670 | 670 | 670 | 1,000 | 167.50 |
| 1995-05-15 | 671 | 680 | 671 | 680 | 3,000 | 170 |
| 1995-05-12 | 685 | 685 | 680 | 680 | 9,000 | 170 |
| 1995-05-11 | 681 | 685 | 681 | 685 | 5,000 | 171.25 |
| 1995-05-10 | 685 | 685 | 666 | 685 | 11,000 | 171.25 |
| 1995-05-09 | 699 | 699 | 690 | 690 | 12,000 | 172.50 |
| 1995-05-08 | 700 | 704 | 691 | 699 | 12,000 | 174.75 |
| 1995-05-02 | 697 | 697 | 690 | 690 | 5,000 | 172.50 |
| 1995-05-01 | 691 | 697 | 690 | 690 | 4,000 | 172.50 |
| 1995-04-28 | 691 | 697 | 691 | 697 | 4,000 | 174.25 |
| 1995-04-27 | 699 | 699 | 691 | 697 | 13,000 | 174.25 |
| 1995-04-26 | 704 | 704 | 700 | 700 | 6,000 | 175 |
| 1995-04-25 | 725 | 725 | 705 | 705 | 13,000 | 176.25 |
| 1995-04-24 | 715 | 715 | 715 | 715 | 11,000 | 178.75 |
| 1995-04-21 | 690 | 705 | 690 | 700 | 8,000 | 175 |
| 1995-04-20 | 702 | 702 | 700 | 702 | 8,000 | 175.50 |
| 1995-04-19 | 702 | 702 | 702 | 702 | 2,000 | 175.50 |
| 1995-04-18 | 702 | 702 | 702 | 702 | 3,000 | 175.50 |
| 1995-04-14 | 693 | 693 | 691 | 692 | 8,000 | 173 |
| 1995-04-13 | 699 | 699 | 691 | 691 | 3,000 | 172.75 |
| 1995-04-12 | 700 | 700 | 690 | 700 | 6,000 | 175 |
| 1995-04-11 | 700 | 700 | 700 | 700 | 9,000 | 175 |
| 1995-04-10 | 730 | 730 | 730 | 730 | 2,000 | 182.50 |
| 1995-04-07 | 730 | 730 | 720 | 720 | 4,000 | 180 |
| 1995-04-06 | 732 | 732 | 730 | 730 | 9,000 | 182.50 |
| 1995-04-05 | 730 | 731 | 730 | 731 | 3,000 | 182.75 |
| 1995-04-04 | 740 | 740 | 740 | 740 | 1,000 | 185 |
| 1995-03-31 | 765 | 770 | 750 | 750 | 8,000 | 187.50 |
| 1995-03-30 | 765 | 765 | 765 | 765 | 10,000 | 191.25 |
| 1995-03-28 | 720 | 720 | 720 | 720 | 2,000 | 180 |
| 1995-03-27 | 700 | 701 | 700 | 701 | 11,000 | 175.25 |
| 1995-03-24 | 700 | 700 | 700 | 700 | 14,000 | 175 |
| 1995-03-23 | 700 | 700 | 699 | 700 | 21,000 | 175 |
| 1995-03-22 | 775 | 775 | 750 | 750 | 3,000 | 187.50 |
| 1995-03-20 | 780 | 780 | 780 | 780 | 11,000 | 195 |
| 1995-03-17 | 820 | 820 | 796 | 796 | 6,000 | 199 |
| 1995-03-16 | 830 | 830 | 812 | 812 | 8,000 | 203 |
| 1995-03-15 | 830 | 840 | 830 | 840 | 4,000 | 210 |
| 1995-03-14 | 850 | 850 | 850 | 850 | 6,000 | 212.50 |
| 1995-03-10 | 900 | 900 | 900 | 900 | 2,000 | 225 |
| 1995-03-09 | 900 | 910 | 900 | 900 | 19,000 | 225 |
| 1995-03-07 | 931 | 931 | 931 | 931 | 5,000 | 232.75 |
| 1995-03-06 | 931 | 935 | 931 | 931 | 8,000 | 232.75 |
| 1995-03-03 | 930 | 930 | 930 | 930 | 8,000 | 232.50 |
| 1995-03-02 | 920 | 930 | 920 | 930 | 11,000 | 232.50 |
| 1995-03-01 | 930 | 930 | 930 | 930 | 18,000 | 232.50 |
| 1995-02-28 | 930 | 930 | 929 | 930 | 9,000 | 232.50 |
| 1995-02-27 | 932 | 932 | 932 | 932 | 1,000 | 233 |
| 1995-02-24 | 945 | 945 | 930 | 930 | 16,000 | 232.50 |
| 1995-02-23 | 935 | 935 | 935 | 935 | 13,000 | 233.75 |
| 1995-02-22 | 925 | 925 | 925 | 925 | 2,000 | 231.25 |
| 1995-02-21 | 920 | 940 | 920 | 940 | 7,000 | 235 |
| 1995-02-20 | 940 | 940 | 920 | 920 | 12,000 | 230 |
| 1995-02-17 | 941 | 942 | 932 | 940 | 12,000 | 235 |
| 1995-02-16 | 945 | 950 | 945 | 945 | 10,000 | 236.25 |
| 1995-02-15 | 939 | 950 | 935 | 950 | 9,000 | 237.50 |
| 1995-02-14 | 939 | 939 | 939 | 939 | 1,000 | 234.75 |
| 1995-02-13 | 940 | 940 | 940 | 940 | 1,000 | 235 |
| 1995-02-10 | 950 | 950 | 950 | 950 | 1,000 | 237.50 |
| 1995-02-09 | 935 | 940 | 930 | 930 | 7,000 | 232.50 |
| 1995-02-08 | 940 | 940 | 939 | 939 | 6,000 | 234.75 |
| 1995-02-07 | 950 | 950 | 940 | 940 | 13,000 | 235 |
| 1995-02-06 | 961 | 961 | 955 | 955 | 7,000 | 238.75 |
| 1995-02-03 | 960 | 960 | 960 | 960 | 2,000 | 240 |
| 1995-02-02 | 951 | 970 | 951 | 970 | 2,000 | 242.50 |
| 1995-02-01 | 946 | 946 | 940 | 940 | 3,000 | 235 |
| 1995-01-31 | 960 | 961 | 940 | 940 | 6,000 | 235 |
| 1995-01-30 | 940 | 960 | 940 | 960 | 5,000 | 240 |
| 1995-01-27 | 931 | 941 | 931 | 935 | 6,000 | 233.75 |
| 1995-01-26 | 930 | 930 | 925 | 925 | 12,000 | 231.25 |
| 1995-01-25 | 969 | 969 | 960 | 960 | 30,000 | 240 |
| 1995-01-24 | 1,040 | 1,040 | 999 | 999 | 10,000 | 249.75 |
| 1995-01-23 | 1,010 | 1,010 | 1,000 | 1,000 | 8,000 | 250 |
| 1995-01-20 | 1,030 | 1,030 | 1,010 | 1,010 | 2,000 | 252.50 |
| 1995-01-19 | 1,050 | 1,050 | 1,010 | 1,030 | 13,000 | 257.50 |
| 1995-01-18 | 1,030 | 1,040 | 1,010 | 1,040 | 9,000 | 260 |
| 1995-01-17 | 1,040 | 1,040 | 1,020 | 1,040 | 4,000 | 260 |
| 1995-01-13 | 1,030 | 1,040 | 1,010 | 1,040 | 14,000 | 260 |
| 1995-01-12 | 1,050 | 1,050 | 1,030 | 1,030 | 8,000 | 257.50 |
| 1995-01-11 | 1,040 | 1,050 | 1,040 | 1,040 | 7,000 | 260 |
| 1995-01-09 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 262.50 |
| 1995-01-06 | 1,040 | 1,040 | 1,030 | 1,030 | 5,000 | 257.50 |
| 1995-01-05 | 1,080 | 1,080 | 1,060 | 1,060 | 7,000 | 265 |
| 1995-01-04 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 | 260 |
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