9716 (株)乃村工藝社 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-26 | 770 | 770 | 770 | 770 | 3,000 | 192.50 |
| 1996-12-25 | 800 | 800 | 770 | 780 | 22,000 | 195 |
| 1996-12-24 | 795 | 795 | 795 | 795 | 6,000 | 198.75 |
| 1996-12-20 | 795 | 795 | 770 | 770 | 23,000 | 192.50 |
| 1996-12-19 | 795 | 795 | 795 | 795 | 3,000 | 198.75 |
| 1996-12-18 | 808 | 808 | 808 | 808 | 5,000 | 202 |
| 1996-12-17 | 790 | 790 | 780 | 790 | 31,000 | 197.50 |
| 1996-12-16 | 790 | 808 | 790 | 808 | 8,000 | 202 |
| 1996-12-12 | 804 | 804 | 804 | 804 | 2,000 | 201 |
| 1996-12-11 | 800 | 800 | 800 | 800 | 3,000 | 200 |
| 1996-12-10 | 790 | 800 | 788 | 800 | 15,000 | 200 |
| 1996-12-06 | 788 | 789 | 788 | 789 | 4,000 | 197.25 |
| 1996-12-05 | 808 | 808 | 798 | 798 | 35,000 | 199.50 |
| 1996-12-04 | 801 | 801 | 801 | 801 | 11,000 | 200.25 |
| 1996-12-03 | 808 | 808 | 798 | 798 | 10,000 | 199.50 |
| 1996-12-02 | 808 | 808 | 800 | 800 | 16,000 | 200 |
| 1996-11-29 | 806 | 806 | 800 | 800 | 6,000 | 200 |
| 1996-11-28 | 811 | 811 | 808 | 808 | 12,000 | 202 |
| 1996-11-27 | 810 | 811 | 810 | 811 | 4,000 | 202.75 |
| 1996-11-26 | 824 | 824 | 819 | 824 | 11,000 | 206 |
| 1996-11-25 | 835 | 835 | 830 | 830 | 19,000 | 207.50 |
| 1996-11-22 | 850 | 850 | 815 | 815 | 17,000 | 203.75 |
| 1996-11-21 | 825 | 825 | 825 | 825 | 2,000 | 206.25 |
| 1996-11-20 | 842 | 842 | 830 | 842 | 8,000 | 210.50 |
| 1996-11-19 | 848 | 848 | 848 | 848 | 8,000 | 212 |
| 1996-11-18 | 848 | 848 | 845 | 845 | 6,000 | 211.25 |
| 1996-11-15 | 845 | 848 | 845 | 848 | 24,000 | 212 |
| 1996-11-14 | 850 | 850 | 850 | 850 | 9,000 | 212.50 |
| 1996-11-13 | 875 | 875 | 850 | 851 | 24,000 | 212.75 |
| 1996-11-12 | 875 | 875 | 875 | 875 | 5,000 | 218.75 |
| 1996-11-08 | 876 | 876 | 865 | 865 | 8,000 | 216.25 |
| 1996-11-07 | 879 | 889 | 875 | 875 | 5,000 | 218.75 |
| 1996-11-06 | 876 | 878 | 876 | 878 | 4,000 | 219.50 |
| 1996-11-05 | 895 | 895 | 875 | 875 | 2,000 | 218.75 |
| 1996-11-01 | 900 | 900 | 895 | 895 | 2,000 | 223.75 |
| 1996-10-31 | 920 | 920 | 900 | 900 | 2,000 | 225 |
| 1996-10-30 | 929 | 929 | 929 | 929 | 3,000 | 232.25 |
| 1996-10-28 | 950 | 950 | 950 | 950 | 1,000 | 237.50 |
| 1996-10-25 | 950 | 950 | 950 | 950 | 12,000 | 237.50 |
| 1996-10-23 | 875 | 876 | 875 | 876 | 8,000 | 219 |
| 1996-10-22 | 880 | 880 | 875 | 875 | 9,000 | 218.75 |
| 1996-10-21 | 876 | 876 | 876 | 876 | 1,000 | 219 |
| 1996-10-18 | 885 | 885 | 875 | 875 | 14,000 | 218.75 |
| 1996-10-17 | 898 | 898 | 875 | 875 | 17,000 | 218.75 |
| 1996-10-16 | 900 | 900 | 888 | 898 | 19,000 | 224.50 |
| 1996-10-15 | 899 | 900 | 897 | 897 | 28,000 | 224.25 |
| 1996-10-14 | 900 | 900 | 899 | 899 | 2,000 | 224.75 |
| 1996-10-09 | 899 | 899 | 899 | 899 | 2,000 | 224.75 |
| 1996-10-08 | 910 | 910 | 900 | 900 | 4,000 | 225 |
| 1996-10-07 | 909 | 910 | 909 | 910 | 3,000 | 227.50 |
| 1996-10-04 | 910 | 910 | 910 | 910 | 2,000 | 227.50 |
| 1996-10-03 | 921 | 921 | 920 | 920 | 3,000 | 230 |
| 1996-10-02 | 950 | 950 | 950 | 950 | 2,000 | 237.50 |
| 1996-10-01 | 955 | 960 | 945 | 945 | 16,000 | 236.25 |
| 1996-09-30 | 951 | 955 | 951 | 955 | 3,000 | 238.75 |
| 1996-09-27 | 951 | 951 | 951 | 951 | 3,000 | 237.75 |
| 1996-09-26 | 950 | 950 | 950 | 950 | 2,000 | 237.50 |
| 1996-09-25 | 980 | 980 | 979 | 979 | 9,000 | 244.75 |
| 1996-09-24 | 1,010 | 1,010 | 970 | 970 | 7,000 | 242.50 |
| 1996-09-20 | 980 | 980 | 980 | 980 | 8,000 | 245 |
| 1996-09-19 | 980 | 980 | 980 | 980 | 14,000 | 245 |
| 1996-09-18 | 989 | 989 | 970 | 970 | 10,000 | 242.50 |
| 1996-09-17 | 989 | 989 | 989 | 989 | 1,000 | 247.25 |
| 1996-09-13 | 970 | 971 | 970 | 970 | 16,000 | 242.50 |
| 1996-09-12 | 980 | 980 | 970 | 970 | 3,000 | 242.50 |
| 1996-09-11 | 980 | 980 | 970 | 970 | 5,000 | 242.50 |
| 1996-09-10 | 970 | 970 | 970 | 970 | 10,000 | 242.50 |
| 1996-09-09 | 960 | 960 | 960 | 960 | 2,000 | 240 |
| 1996-09-06 | 960 | 960 | 960 | 960 | 1,000 | 240 |
| 1996-09-05 | 950 | 960 | 950 | 960 | 3,000 | 240 |
| 1996-09-04 | 950 | 950 | 950 | 950 | 2,000 | 237.50 |
| 1996-09-03 | 990 | 990 | 970 | 970 | 5,000 | 242.50 |
| 1996-09-02 | 980 | 980 | 980 | 980 | 1,000 | 245 |
| 1996-08-30 | 999 | 999 | 999 | 999 | 1,000 | 249.75 |
| 1996-08-28 | 1,010 | 1,010 | 1,010 | 1,010 | 8,000 | 252.50 |
| 1996-08-27 | 1,020 | 1,020 | 1,010 | 1,010 | 6,000 | 252.50 |
| 1996-08-26 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 255 |
| 1996-08-23 | 1,070 | 1,070 | 1,030 | 1,040 | 24,000 | 260 |
| 1996-08-22 | 1,090 | 1,090 | 1,060 | 1,060 | 46,000 | 265 |
| 1996-08-21 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 | 265 |
| 1996-08-20 | 1,040 | 1,060 | 1,040 | 1,060 | 7,000 | 265 |
| 1996-08-19 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 250 |
| 1996-08-16 | 1,040 | 1,040 | 1,000 | 1,000 | 4,000 | 250 |
| 1996-08-15 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 252.50 |
| 1996-08-14 | 993 | 1,000 | 993 | 1,000 | 6,000 | 250 |
| 1996-08-13 | 999 | 999 | 992 | 992 | 6,000 | 248 |
| 1996-08-12 | 991 | 991 | 991 | 991 | 4,000 | 247.75 |
| 1996-08-08 | 991 | 991 | 991 | 991 | 7,000 | 247.75 |
| 1996-08-07 | 991 | 1,000 | 991 | 994 | 5,000 | 248.50 |
| 1996-08-06 | 990 | 990 | 990 | 990 | 7,000 | 247.50 |
| 1996-08-05 | 986 | 986 | 986 | 986 | 1,000 | 246.50 |
| 1996-08-02 | 984 | 985 | 984 | 985 | 11,000 | 246.25 |
| 1996-08-01 | 986 | 986 | 985 | 985 | 4,000 | 246.25 |
| 1996-07-30 | 1,000 | 1,000 | 980 | 980 | 2,000 | 245 |
| 1996-07-29 | 1,050 | 1,050 | 1,000 | 1,000 | 4,000 | 250 |
| 1996-07-25 | 1,060 | 1,060 | 1,020 | 1,020 | 8,000 | 255 |
| 1996-07-24 | 1,030 | 1,040 | 1,020 | 1,020 | 8,000 | 255 |
| 1996-07-23 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 255 |
| 1996-07-22 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 260 |
| 1996-07-19 | 1,030 | 1,040 | 1,030 | 1,040 | 11,000 | 260 |
| 1996-07-18 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 265 |
| 1996-07-16 | 1,050 | 1,050 | 1,030 | 1,030 | 8,000 | 257.50 |
| 1996-07-15 | 1,070 | 1,070 | 1,050 | 1,050 | 3,000 | 262.50 |
| 1996-07-12 | 1,090 | 1,090 | 1,060 | 1,080 | 7,000 | 270 |
| 1996-07-11 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 272.50 |
| 1996-07-10 | 1,110 | 1,110 | 1,100 | 1,100 | 8,000 | 275 |
| 1996-07-09 | 1,120 | 1,120 | 1,100 | 1,100 | 11,000 | 275 |
| 1996-07-08 | 1,110 | 1,120 | 1,110 | 1,120 | 9,000 | 280 |
| 1996-07-05 | 1,120 | 1,120 | 1,110 | 1,110 | 17,000 | 277.50 |
| 1996-07-04 | 1,120 | 1,120 | 1,120 | 1,120 | 13,000 | 280 |
| 1996-07-03 | 1,120 | 1,120 | 1,110 | 1,110 | 16,000 | 277.50 |
| 1996-07-02 | 1,130 | 1,130 | 1,120 | 1,120 | 12,000 | 280 |
| 1996-07-01 | 1,140 | 1,140 | 1,110 | 1,120 | 79,000 | 280 |
| 1996-06-28 | 1,140 | 1,140 | 1,140 | 1,140 | 15,000 | 285 |
| 1996-06-27 | 1,150 | 1,150 | 1,130 | 1,130 | 20,000 | 282.50 |
| 1996-06-26 | 1,110 | 1,130 | 1,110 | 1,110 | 7,000 | 277.50 |
| 1996-06-25 | 1,140 | 1,140 | 1,110 | 1,110 | 7,000 | 277.50 |
| 1996-06-24 | 1,130 | 1,130 | 1,100 | 1,100 | 9,000 | 275 |
| 1996-06-21 | 1,120 | 1,130 | 1,110 | 1,130 | 10,000 | 282.50 |
| 1996-06-20 | 1,130 | 1,130 | 1,110 | 1,120 | 4,000 | 280 |
| 1996-06-19 | 1,110 | 1,130 | 1,110 | 1,130 | 6,000 | 282.50 |
| 1996-06-18 | 1,120 | 1,120 | 1,110 | 1,110 | 6,000 | 277.50 |
| 1996-06-17 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 275 |
| 1996-06-14 | 1,090 | 1,100 | 1,080 | 1,100 | 8,000 | 275 |
| 1996-06-13 | 1,130 | 1,130 | 1,080 | 1,080 | 8,000 | 270 |
| 1996-06-12 | 1,080 | 1,150 | 1,080 | 1,150 | 16,000 | 287.50 |
| 1996-06-11 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 270 |
| 1996-06-10 | 1,060 | 1,090 | 1,060 | 1,090 | 4,000 | 272.50 |
| 1996-06-06 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 | 260 |
| 1996-06-05 | 1,100 | 1,100 | 1,040 | 1,040 | 9,000 | 260 |
| 1996-06-04 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 275 |
| 1996-06-03 | 1,120 | 1,120 | 1,100 | 1,100 | 7,000 | 275 |
| 1996-05-31 | 1,140 | 1,140 | 1,110 | 1,120 | 5,000 | 280 |
| 1996-05-30 | 1,110 | 1,120 | 1,110 | 1,120 | 2,000 | 280 |
| 1996-05-29 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 277.50 |
| 1996-05-28 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 275 |
| 1996-05-27 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 272.50 |
| 1996-05-24 | 1,180 | 1,180 | 1,150 | 1,170 | 16,000 | 292.50 |
| 1996-05-23 | 1,190 | 1,190 | 1,170 | 1,170 | 17,000 | 292.50 |
| 1996-05-22 | 1,170 | 1,190 | 1,170 | 1,190 | 27,000 | 297.50 |
| 1996-05-21 | 1,150 | 1,190 | 1,150 | 1,190 | 42,000 | 297.50 |
| 1996-05-20 | 1,140 | 1,170 | 1,140 | 1,150 | 23,000 | 287.50 |
| 1996-05-17 | 1,130 | 1,130 | 1,120 | 1,130 | 27,000 | 282.50 |
| 1996-05-16 | 1,110 | 1,110 | 1,110 | 1,110 | 8,000 | 277.50 |
| 1996-05-15 | 1,090 | 1,100 | 1,090 | 1,100 | 4,000 | 275 |
| 1996-05-14 | 1,100 | 1,110 | 1,090 | 1,110 | 9,000 | 277.50 |
| 1996-05-13 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 277.50 |
| 1996-05-10 | 1,120 | 1,140 | 1,100 | 1,100 | 15,000 | 275 |
| 1996-05-09 | 1,120 | 1,140 | 1,120 | 1,140 | 36,000 | 285 |
| 1996-05-08 | 1,090 | 1,140 | 1,090 | 1,130 | 27,000 | 282.50 |
| 1996-05-07 | 1,130 | 1,130 | 1,080 | 1,080 | 11,000 | 270 |
| 1996-05-02 | 1,060 | 1,140 | 1,050 | 1,120 | 56,000 | 280 |
| 1996-05-01 | 1,050 | 1,080 | 1,050 | 1,080 | 20,000 | 270 |
| 1996-04-30 | 1,040 | 1,050 | 1,020 | 1,050 | 16,000 | 262.50 |
| 1996-04-26 | 1,050 | 1,050 | 1,030 | 1,050 | 18,000 | 262.50 |
| 1996-04-25 | 1,060 | 1,060 | 1,020 | 1,040 | 33,000 | 260 |
| 1996-04-23 | 971 | 981 | 971 | 971 | 5,000 | 242.75 |
| 1996-04-22 | 968 | 970 | 967 | 970 | 7,000 | 242.50 |
| 1996-04-19 | 960 | 968 | 960 | 965 | 15,000 | 241.25 |
| 1996-04-18 | 1,000 | 1,010 | 980 | 980 | 7,000 | 245 |
| 1996-04-17 | 1,020 | 1,020 | 1,010 | 1,010 | 3,000 | 252.50 |
| 1996-04-16 | 1,040 | 1,040 | 1,030 | 1,030 | 11,000 | 257.50 |
| 1996-04-15 | 1,030 | 1,040 | 1,020 | 1,040 | 7,000 | 260 |
| 1996-04-12 | 1,040 | 1,050 | 1,030 | 1,050 | 33,000 | 262.50 |
| 1996-04-11 | 1,010 | 1,030 | 1,010 | 1,030 | 36,000 | 257.50 |
| 1996-04-10 | 971 | 1,010 | 971 | 980 | 77,000 | 245 |
| 1996-04-09 | 960 | 960 | 960 | 960 | 6,000 | 240 |
| 1996-04-08 | 960 | 960 | 955 | 960 | 11,000 | 240 |
| 1996-04-05 | 960 | 960 | 960 | 960 | 37,000 | 240 |
| 1996-04-04 | 960 | 961 | 951 | 951 | 10,000 | 237.75 |
| 1996-04-03 | 960 | 960 | 950 | 960 | 19,000 | 240 |
| 1996-04-02 | 950 | 950 | 950 | 950 | 7,000 | 237.50 |
| 1996-04-01 | 930 | 930 | 930 | 930 | 4,000 | 232.50 |
| 1996-03-29 | 905 | 905 | 905 | 905 | 3,000 | 226.25 |
| 1996-03-28 | 916 | 916 | 905 | 905 | 5,000 | 226.25 |
| 1996-03-27 | 916 | 916 | 910 | 915 | 11,000 | 228.75 |
| 1996-03-26 | 920 | 920 | 915 | 915 | 7,000 | 228.75 |
| 1996-03-25 | 920 | 920 | 910 | 910 | 14,000 | 227.50 |
| 1996-03-22 | 905 | 910 | 905 | 910 | 11,000 | 227.50 |
| 1996-03-21 | 904 | 918 | 900 | 918 | 7,000 | 229.50 |
| 1996-03-19 | 909 | 909 | 904 | 904 | 4,000 | 226 |
| 1996-03-18 | 881 | 881 | 881 | 881 | 3,000 | 220.25 |
| 1996-03-15 | 831 | 850 | 831 | 850 | 5,000 | 212.50 |
| 1996-03-14 | 830 | 830 | 830 | 830 | 3,000 | 207.50 |
| 1996-03-13 | 850 | 850 | 850 | 850 | 2,000 | 212.50 |
| 1996-03-12 | 879 | 879 | 869 | 869 | 2,000 | 217.25 |
| 1996-03-08 | 875 | 875 | 874 | 875 | 11,000 | 218.75 |
| 1996-03-07 | 881 | 885 | 875 | 875 | 7,000 | 218.75 |
| 1996-03-06 | 882 | 882 | 882 | 882 | 2,000 | 220.50 |
| 1996-03-05 | 900 | 900 | 890 | 890 | 5,000 | 222.50 |
| 1996-03-04 | 900 | 900 | 900 | 900 | 4,000 | 225 |
| 1996-03-01 | 899 | 899 | 865 | 870 | 7,000 | 217.50 |
| 1996-02-29 | 899 | 899 | 899 | 899 | 1,000 | 224.75 |
| 1996-02-28 | 903 | 918 | 903 | 918 | 3,000 | 229.50 |
| 1996-02-26 | 913 | 923 | 913 | 923 | 5,000 | 230.75 |
| 1996-02-23 | 960 | 960 | 933 | 933 | 10,000 | 233.25 |
| 1996-02-22 | 949 | 955 | 940 | 950 | 25,000 | 237.50 |
| 1996-02-21 | 932 | 932 | 932 | 932 | 1,000 | 233 |
| 1996-02-20 | 929 | 930 | 923 | 930 | 8,000 | 232.50 |
| 1996-02-16 | 900 | 900 | 880 | 899 | 29,000 | 224.75 |
| 1996-02-14 | 960 | 960 | 940 | 940 | 3,000 | 235 |
| 1996-02-13 | 960 | 960 | 960 | 960 | 21,000 | 240 |
| 1996-02-09 | 950 | 950 | 940 | 940 | 10,000 | 235 |
| 1996-02-08 | 961 | 961 | 940 | 950 | 9,000 | 237.50 |
| 1996-02-07 | 961 | 970 | 960 | 960 | 15,000 | 240 |
| 1996-02-06 | 1,000 | 1,000 | 998 | 1,000 | 43,000 | 250 |
| 1996-02-05 | 1,030 | 1,050 | 1,020 | 1,030 | 40,000 | 257.50 |
| 1996-02-02 | 970 | 1,030 | 970 | 1,030 | 30,000 | 257.50 |
| 1996-02-01 | 950 | 960 | 932 | 960 | 20,000 | 240 |
| 1996-01-31 | 910 | 950 | 910 | 950 | 9,000 | 237.50 |
| 1996-01-30 | 904 | 920 | 903 | 910 | 30,000 | 227.50 |
| 1996-01-29 | 900 | 903 | 900 | 903 | 6,000 | 225.75 |
| 1996-01-26 | 900 | 903 | 900 | 901 | 8,000 | 225.25 |
| 1996-01-25 | 898 | 908 | 898 | 898 | 16,000 | 224.50 |
| 1996-01-24 | 898 | 900 | 898 | 898 | 17,000 | 224.50 |
| 1996-01-23 | 895 | 898 | 895 | 898 | 20,000 | 224.50 |
| 1996-01-22 | 905 | 905 | 895 | 895 | 25,000 | 223.75 |
| 1996-01-19 | 925 | 930 | 905 | 905 | 21,000 | 226.25 |
| 1996-01-18 | 900 | 920 | 900 | 915 | 15,000 | 228.75 |
| 1996-01-17 | 899 | 899 | 881 | 881 | 11,000 | 220.25 |
| 1996-01-16 | 900 | 900 | 900 | 900 | 9,000 | 225 |
| 1996-01-12 | 881 | 881 | 880 | 880 | 4,000 | 220 |
| 1996-01-11 | 875 | 875 | 870 | 870 | 5,000 | 217.50 |
| 1996-01-10 | 856 | 875 | 856 | 875 | 6,000 | 218.75 |
| 1996-01-09 | 885 | 890 | 875 | 875 | 11,000 | 218.75 |
| 1996-01-08 | 885 | 885 | 885 | 885 | 11,000 | 221.25 |
| 1996-01-05 | 871 | 879 | 865 | 865 | 5,000 | 216.25 |
| 1996-01-04 | 866 | 866 | 866 | 866 | 2,000 | 216.50 |
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
