9716 (株)乃村工藝社 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 309 | 310 | 309 | 310 | 2,000 | 77.50 |
| 1998-12-25 | 344 | 344 | 344 | 344 | 5,000 | 86 |
| 1998-12-24 | 344 | 344 | 344 | 344 | 5,000 | 86 |
| 1998-12-22 | 350 | 350 | 350 | 350 | 7,000 | 87.50 |
| 1998-12-21 | 310 | 315 | 310 | 315 | 3,000 | 78.75 |
| 1998-12-18 | 315 | 315 | 315 | 315 | 1,000 | 78.75 |
| 1998-12-16 | 315 | 315 | 315 | 315 | 1,000 | 78.75 |
| 1998-12-15 | 315 | 315 | 315 | 315 | 3,000 | 78.75 |
| 1998-12-14 | 350 | 350 | 315 | 315 | 2,000 | 78.75 |
| 1998-12-11 | 321 | 322 | 321 | 322 | 3,000 | 80.50 |
| 1998-12-10 | 315 | 315 | 315 | 315 | 1,000 | 78.75 |
| 1998-12-09 | 320 | 320 | 320 | 320 | 1,000 | 80 |
| 1998-12-04 | 351 | 351 | 351 | 351 | 15,000 | 87.75 |
| 1998-12-03 | 356 | 356 | 356 | 356 | 19,000 | 89 |
| 1998-12-02 | 330 | 330 | 310 | 310 | 22,000 | 77.50 |
| 1998-12-01 | 330 | 330 | 330 | 330 | 4,000 | 82.50 |
| 1998-11-30 | 324 | 324 | 324 | 324 | 1,000 | 81 |
| 1998-11-27 | 325 | 325 | 325 | 325 | 1,000 | 81.25 |
| 1998-11-26 | 301 | 310 | 301 | 310 | 5,000 | 77.50 |
| 1998-11-25 | 330 | 330 | 320 | 320 | 8,000 | 80 |
| 1998-11-24 | 330 | 330 | 330 | 330 | 7,000 | 82.50 |
| 1998-11-20 | 340 | 340 | 295 | 295 | 7,000 | 73.75 |
| 1998-11-19 | 348 | 348 | 348 | 348 | 1,000 | 87 |
| 1998-11-18 | 310 | 350 | 310 | 350 | 5,000 | 87.50 |
| 1998-11-17 | 288 | 288 | 285 | 285 | 10,000 | 71.25 |
| 1998-11-16 | 287 | 287 | 287 | 287 | 1,000 | 71.75 |
| 1998-11-13 | 291 | 291 | 290 | 290 | 3,000 | 72.50 |
| 1998-11-12 | 300 | 300 | 300 | 300 | 1,000 | 75 |
| 1998-11-10 | 300 | 300 | 300 | 300 | 1,000 | 75 |
| 1998-11-09 | 285 | 285 | 285 | 285 | 1,000 | 71.25 |
| 1998-11-05 | 360 | 365 | 355 | 355 | 10,000 | 88.75 |
| 1998-11-04 | 360 | 360 | 360 | 360 | 18,000 | 90 |
| 1998-11-02 | 290 | 290 | 280 | 280 | 21,000 | 70 |
| 1998-10-30 | 280 | 280 | 279 | 279 | 3,000 | 69.75 |
| 1998-10-29 | 275 | 275 | 275 | 275 | 15,000 | 68.75 |
| 1998-10-28 | 280 | 280 | 280 | 280 | 5,000 | 70 |
| 1998-10-27 | 280 | 290 | 280 | 290 | 2,000 | 72.50 |
| 1998-10-23 | 295 | 295 | 290 | 290 | 10,000 | 72.50 |
| 1998-10-22 | 290 | 290 | 290 | 290 | 10,000 | 72.50 |
| 1998-10-21 | 294 | 294 | 285 | 285 | 13,000 | 71.25 |
| 1998-10-20 | 295 | 295 | 295 | 295 | 1,000 | 73.75 |
| 1998-10-19 | 295 | 295 | 295 | 295 | 4,000 | 73.75 |
| 1998-10-16 | 294 | 294 | 294 | 294 | 1,000 | 73.50 |
| 1998-10-13 | 280 | 280 | 280 | 280 | 4,000 | 70 |
| 1998-10-09 | 290 | 290 | 281 | 281 | 4,000 | 70.25 |
| 1998-10-08 | 309 | 309 | 309 | 309 | 1,000 | 77.25 |
| 1998-10-07 | 281 | 282 | 277 | 277 | 3,000 | 69.25 |
| 1998-10-06 | 291 | 291 | 291 | 291 | 1,000 | 72.75 |
| 1998-10-05 | 310 | 310 | 300 | 300 | 11,000 | 75 |
| 1998-10-02 | 309 | 309 | 301 | 301 | 9,000 | 75.25 |
| 1998-10-01 | 310 | 310 | 310 | 310 | 4,000 | 77.50 |
| 1998-09-30 | 300 | 300 | 300 | 300 | 11,000 | 75 |
| 1998-09-29 | 316 | 316 | 310 | 310 | 2,000 | 77.50 |
| 1998-09-25 | 341 | 341 | 341 | 341 | 6,000 | 85.25 |
| 1998-09-24 | 331 | 331 | 331 | 331 | 6,000 | 82.75 |
| 1998-09-22 | 321 | 321 | 321 | 321 | 7,000 | 80.25 |
| 1998-09-21 | 320 | 320 | 301 | 301 | 2,000 | 75.25 |
| 1998-09-18 | 301 | 320 | 301 | 320 | 3,000 | 80 |
| 1998-09-17 | 301 | 301 | 301 | 301 | 3,000 | 75.25 |
| 1998-09-11 | 320 | 320 | 320 | 320 | 11,000 | 80 |
| 1998-09-10 | 320 | 320 | 320 | 320 | 22,000 | 80 |
| 1998-09-09 | 320 | 320 | 320 | 320 | 3,000 | 80 |
| 1998-09-07 | 320 | 320 | 320 | 320 | 1,000 | 80 |
| 1998-09-04 | 351 | 351 | 320 | 320 | 16,000 | 80 |
| 1998-09-03 | 350 | 350 | 350 | 350 | 7,000 | 87.50 |
| 1998-09-02 | 339 | 341 | 330 | 330 | 12,000 | 82.50 |
| 1998-09-01 | 340 | 340 | 331 | 331 | 7,000 | 82.75 |
| 1998-08-28 | 340 | 340 | 340 | 340 | 7,000 | 85 |
| 1998-08-27 | 350 | 350 | 350 | 350 | 1,000 | 87.50 |
| 1998-08-25 | 322 | 330 | 322 | 330 | 9,000 | 82.50 |
| 1998-08-24 | 399 | 399 | 315 | 315 | 8,000 | 78.75 |
| 1998-08-21 | 395 | 395 | 395 | 395 | 4,000 | 98.75 |
| 1998-08-20 | 400 | 400 | 396 | 396 | 4,000 | 99 |
| 1998-08-18 | 400 | 400 | 400 | 400 | 1,000 | 100 |
| 1998-08-12 | 380 | 380 | 380 | 380 | 1,000 | 95 |
| 1998-08-10 | 395 | 395 | 395 | 395 | 2,000 | 98.75 |
| 1998-08-07 | 395 | 395 | 395 | 395 | 2,000 | 98.75 |
| 1998-08-06 | 395 | 395 | 395 | 395 | 3,000 | 98.75 |
| 1998-08-05 | 415 | 415 | 395 | 395 | 7,000 | 98.75 |
| 1998-08-04 | 405 | 405 | 405 | 405 | 4,000 | 101.25 |
| 1998-08-03 | 405 | 405 | 400 | 400 | 5,000 | 100 |
| 1998-07-31 | 406 | 406 | 400 | 400 | 11,000 | 100 |
| 1998-07-30 | 397 | 397 | 395 | 396 | 36,000 | 99 |
| 1998-07-27 | 400 | 400 | 400 | 400 | 1,000 | 100 |
| 1998-07-24 | 424 | 424 | 424 | 424 | 4,000 | 106 |
| 1998-07-23 | 425 | 425 | 425 | 425 | 4,000 | 106.25 |
| 1998-07-22 | 425 | 425 | 425 | 425 | 6,000 | 106.25 |
| 1998-07-21 | 395 | 395 | 395 | 395 | 1,000 | 98.75 |
| 1998-07-17 | 400 | 400 | 395 | 395 | 5,000 | 98.75 |
| 1998-07-13 | 400 | 400 | 400 | 400 | 2,000 | 100 |
| 1998-07-09 | 410 | 410 | 410 | 410 | 1,000 | 102.50 |
| 1998-07-07 | 410 | 410 | 410 | 410 | 2,000 | 102.50 |
| 1998-07-06 | 415 | 415 | 415 | 415 | 2,000 | 103.75 |
| 1998-07-03 | 435 | 435 | 430 | 430 | 8,000 | 107.50 |
| 1998-07-02 | 440 | 440 | 435 | 435 | 15,000 | 108.75 |
| 1998-07-01 | 431 | 431 | 430 | 430 | 6,000 | 107.50 |
| 1998-06-30 | 439 | 439 | 430 | 430 | 14,000 | 107.50 |
| 1998-06-29 | 420 | 420 | 420 | 420 | 12,000 | 105 |
| 1998-06-26 | 439 | 439 | 400 | 400 | 18,000 | 100 |
| 1998-06-25 | 424 | 424 | 424 | 424 | 5,000 | 106 |
| 1998-06-24 | 415 | 415 | 415 | 415 | 4,000 | 103.75 |
| 1998-06-23 | 429 | 429 | 400 | 400 | 5,000 | 100 |
| 1998-06-22 | 418 | 418 | 418 | 418 | 1,000 | 104.50 |
| 1998-06-19 | 391 | 402 | 391 | 392 | 6,000 | 98 |
| 1998-06-18 | 403 | 403 | 402 | 402 | 3,000 | 100.50 |
| 1998-06-17 | 401 | 401 | 390 | 390 | 13,000 | 97.50 |
| 1998-06-15 | 400 | 400 | 400 | 400 | 1,000 | 100 |
| 1998-06-12 | 418 | 418 | 418 | 418 | 1,000 | 104.50 |
| 1998-06-11 | 403 | 403 | 403 | 403 | 1,000 | 100.75 |
| 1998-06-09 | 402 | 402 | 402 | 402 | 1,000 | 100.50 |
| 1998-06-08 | 403 | 403 | 402 | 402 | 2,000 | 100.50 |
| 1998-06-04 | 400 | 400 | 400 | 400 | 13,000 | 100 |
| 1998-06-03 | 450 | 450 | 411 | 411 | 6,000 | 102.75 |
| 1998-06-02 | 450 | 450 | 440 | 440 | 5,000 | 110 |
| 1998-06-01 | 440 | 440 | 440 | 440 | 3,000 | 110 |
| 1998-05-29 | 415 | 415 | 411 | 411 | 4,000 | 102.75 |
| 1998-05-25 | 460 | 460 | 460 | 460 | 20,000 | 115 |
| 1998-05-22 | 429 | 429 | 429 | 429 | 13,000 | 107.25 |
| 1998-05-21 | 399 | 400 | 399 | 400 | 3,000 | 100 |
| 1998-05-20 | 419 | 419 | 419 | 419 | 2,000 | 104.75 |
| 1998-05-18 | 419 | 419 | 400 | 400 | 4,000 | 100 |
| 1998-05-15 | 420 | 420 | 400 | 400 | 9,000 | 100 |
| 1998-05-14 | 412 | 420 | 412 | 420 | 4,000 | 105 |
| 1998-05-13 | 412 | 412 | 412 | 412 | 1,000 | 103 |
| 1998-05-11 | 409 | 409 | 409 | 409 | 2,000 | 102.25 |
| 1998-05-07 | 438 | 438 | 434 | 434 | 5,000 | 108.50 |
| 1998-05-06 | 450 | 450 | 450 | 450 | 4,000 | 112.50 |
| 1998-05-01 | 421 | 455 | 421 | 455 | 40,000 | 113.75 |
| 1998-04-30 | 404 | 404 | 402 | 402 | 4,000 | 100.50 |
| 1998-04-28 | 410 | 410 | 400 | 400 | 6,000 | 100 |
| 1998-04-27 | 424 | 424 | 424 | 424 | 1,000 | 106 |
| 1998-04-24 | 449 | 449 | 444 | 449 | 10,000 | 112.25 |
| 1998-04-23 | 450 | 450 | 450 | 450 | 4,000 | 112.50 |
| 1998-04-22 | 449 | 449 | 444 | 444 | 3,000 | 111 |
| 1998-04-21 | 435 | 460 | 435 | 450 | 40,000 | 112.50 |
| 1998-04-20 | 411 | 435 | 406 | 435 | 16,000 | 108.75 |
| 1998-04-17 | 406 | 406 | 406 | 406 | 6,000 | 101.50 |
| 1998-04-16 | 400 | 400 | 390 | 396 | 39,000 | 99 |
| 1998-04-14 | 395 | 406 | 391 | 406 | 8,000 | 101.50 |
| 1998-04-13 | 400 | 400 | 400 | 400 | 1,000 | 100 |
| 1998-04-10 | 402 | 402 | 402 | 402 | 4,000 | 100.50 |
| 1998-04-08 | 414 | 449 | 414 | 449 | 34,000 | 112.25 |
| 1998-04-07 | 390 | 390 | 390 | 390 | 2,000 | 97.50 |
| 1998-04-06 | 390 | 390 | 390 | 390 | 1,000 | 97.50 |
| 1998-04-03 | 391 | 391 | 391 | 391 | 1,000 | 97.75 |
| 1998-04-02 | 395 | 395 | 390 | 390 | 8,000 | 97.50 |
| 1998-04-01 | 405 | 405 | 390 | 390 | 5,000 | 97.50 |
| 1998-03-31 | 400 | 400 | 400 | 400 | 8,000 | 100 |
| 1998-03-27 | 400 | 400 | 400 | 400 | 3,000 | 100 |
| 1998-03-25 | 408 | 408 | 400 | 401 | 16,000 | 100.25 |
| 1998-03-24 | 400 | 400 | 400 | 400 | 10,000 | 100 |
| 1998-03-23 | 399 | 399 | 395 | 395 | 6,000 | 98.75 |
| 1998-03-20 | 405 | 405 | 400 | 400 | 2,000 | 100 |
| 1998-03-19 | 400 | 400 | 400 | 400 | 5,000 | 100 |
| 1998-03-18 | 405 | 405 | 400 | 400 | 3,000 | 100 |
| 1998-03-17 | 401 | 401 | 400 | 400 | 10,000 | 100 |
| 1998-03-16 | 421 | 421 | 421 | 421 | 10,000 | 105.25 |
| 1998-03-13 | 396 | 396 | 396 | 396 | 4,000 | 99 |
| 1998-03-12 | 397 | 397 | 397 | 397 | 1,000 | 99.25 |
| 1998-03-11 | 399 | 400 | 399 | 400 | 6,000 | 100 |
| 1998-03-10 | 400 | 400 | 399 | 399 | 11,000 | 99.75 |
| 1998-03-09 | 396 | 400 | 396 | 400 | 14,000 | 100 |
| 1998-03-06 | 395 | 398 | 395 | 397 | 3,000 | 99.25 |
| 1998-03-05 | 415 | 415 | 415 | 415 | 1,000 | 103.75 |
| 1998-03-04 | 438 | 438 | 420 | 420 | 2,000 | 105 |
| 1998-03-03 | 439 | 439 | 439 | 439 | 1,000 | 109.75 |
| 1998-03-02 | 439 | 440 | 430 | 430 | 10,000 | 107.50 |
| 1998-02-26 | 444 | 444 | 444 | 444 | 1,000 | 111 |
| 1998-02-25 | 447 | 447 | 447 | 447 | 14,000 | 111.75 |
| 1998-02-24 | 427 | 427 | 427 | 427 | 11,000 | 106.75 |
| 1998-02-23 | 395 | 397 | 395 | 397 | 6,000 | 99.25 |
| 1998-02-20 | 392 | 395 | 392 | 392 | 5,000 | 98 |
| 1998-02-19 | 391 | 400 | 391 | 391 | 11,000 | 97.75 |
| 1998-02-18 | 392 | 420 | 392 | 410 | 18,000 | 102.50 |
| 1998-02-17 | 410 | 410 | 390 | 390 | 16,000 | 97.50 |
| 1998-02-16 | 419 | 419 | 419 | 419 | 2,000 | 104.75 |
| 1998-02-13 | 449 | 449 | 449 | 449 | 1,000 | 112.25 |
| 1998-02-12 | 463 | 463 | 463 | 463 | 3,000 | 115.75 |
| 1998-02-10 | 464 | 465 | 463 | 463 | 6,000 | 115.75 |
| 1998-02-09 | 465 | 465 | 460 | 465 | 5,000 | 116.25 |
| 1998-02-06 | 455 | 470 | 455 | 470 | 27,000 | 117.50 |
| 1998-02-05 | 431 | 450 | 431 | 450 | 8,000 | 112.50 |
| 1998-02-04 | 435 | 435 | 431 | 431 | 6,000 | 107.75 |
| 1998-02-03 | 435 | 435 | 435 | 435 | 4,000 | 108.75 |
| 1998-02-02 | 440 | 441 | 436 | 440 | 6,000 | 110 |
| 1998-01-30 | 441 | 441 | 441 | 441 | 7,000 | 110.25 |
| 1998-01-29 | 465 | 475 | 459 | 459 | 13,000 | 114.75 |
| 1998-01-28 | 440 | 450 | 440 | 450 | 5,000 | 112.50 |
| 1998-01-27 | 425 | 431 | 422 | 431 | 10,000 | 107.75 |
| 1998-01-26 | 405 | 405 | 400 | 405 | 13,000 | 101.25 |
| 1998-01-23 | 399 | 405 | 395 | 405 | 27,000 | 101.25 |
| 1998-01-22 | 382 | 382 | 380 | 380 | 20,000 | 95 |
| 1998-01-21 | 322 | 340 | 322 | 340 | 13,000 | 85 |
| 1998-01-20 | 318 | 320 | 315 | 315 | 43,000 | 78.75 |
| 1998-01-19 | 309 | 314 | 309 | 309 | 22,000 | 77.25 |
| 1998-01-16 | 294 | 294 | 294 | 294 | 14,000 | 73.50 |
| 1998-01-14 | 300 | 300 | 300 | 300 | 1,000 | 75 |
| 1998-01-13 | 305 | 310 | 300 | 300 | 6,000 | 75 |
| 1998-01-12 | 304 | 304 | 289 | 289 | 6,000 | 72.25 |
| 1998-01-09 | 336 | 336 | 320 | 320 | 13,000 | 80 |
| 1998-01-08 | 330 | 340 | 330 | 340 | 14,000 | 85 |
| 1998-01-07 | 340 | 350 | 340 | 340 | 7,000 | 85 |
| 1998-01-06 | 350 | 350 | 350 | 350 | 3,000 | 87.50 |
| 1998-01-05 | 340 | 340 | 340 | 340 | 1,000 | 85 |
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