9716 (株)乃村工藝社 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 306 | 306 | 300 | 300 | 22,000 | 75 |
| 2000-12-28 | 310 | 310 | 310 | 310 | 3,000 | 77.50 |
| 2000-12-27 | 328 | 328 | 311 | 311 | 3,000 | 77.75 |
| 2000-12-26 | 313 | 318 | 313 | 318 | 2,000 | 79.50 |
| 2000-12-25 | 340 | 340 | 340 | 340 | 5,000 | 85 |
| 2000-12-22 | 330 | 330 | 306 | 306 | 6,000 | 76.50 |
| 2000-12-21 | 296 | 305 | 296 | 302 | 17,000 | 75.50 |
| 2000-12-20 | 349 | 349 | 330 | 330 | 2,000 | 82.50 |
| 2000-12-18 | 356 | 356 | 330 | 330 | 8,000 | 82.50 |
| 2000-12-14 | 351 | 351 | 341 | 351 | 4,000 | 87.75 |
| 2000-12-13 | 351 | 351 | 351 | 351 | 1,000 | 87.75 |
| 2000-12-12 | 365 | 365 | 365 | 365 | 1,000 | 91.25 |
| 2000-12-11 | 341 | 341 | 340 | 340 | 7,000 | 85 |
| 2000-12-08 | 390 | 390 | 328 | 328 | 18,000 | 82 |
| 2000-12-07 | 375 | 375 | 375 | 375 | 10,000 | 93.75 |
| 2000-12-06 | 365 | 365 | 365 | 365 | 11,000 | 91.25 |
| 2000-12-05 | 342 | 342 | 342 | 342 | 3,000 | 85.50 |
| 2000-12-04 | 340 | 340 | 340 | 340 | 4,000 | 85 |
| 2000-12-01 | 331 | 335 | 331 | 335 | 5,000 | 83.75 |
| 2000-11-30 | 307 | 307 | 307 | 307 | 14,000 | 76.75 |
| 2000-11-29 | 324 | 324 | 313 | 313 | 3,000 | 78.25 |
| 2000-11-28 | 330 | 330 | 322 | 322 | 3,000 | 80.50 |
| 2000-11-27 | 357 | 357 | 331 | 331 | 2,000 | 82.75 |
| 2000-11-24 | 352 | 352 | 352 | 352 | 5,000 | 88 |
| 2000-11-22 | 339 | 339 | 339 | 339 | 5,000 | 84.75 |
| 2000-11-21 | 317 | 317 | 302 | 304 | 10,000 | 76 |
| 2000-11-20 | 300 | 300 | 300 | 300 | 5,000 | 75 |
| 2000-11-17 | 320 | 320 | 320 | 320 | 1,000 | 80 |
| 2000-11-16 | 325 | 325 | 325 | 325 | 2,000 | 81.25 |
| 2000-11-15 | 326 | 326 | 326 | 326 | 2,000 | 81.50 |
| 2000-11-14 | 327 | 327 | 327 | 327 | 1,000 | 81.75 |
| 2000-11-13 | 326 | 326 | 320 | 320 | 3,000 | 80 |
| 2000-11-09 | 317 | 330 | 317 | 330 | 2,000 | 82.50 |
| 2000-11-08 | 328 | 332 | 326 | 332 | 5,000 | 83 |
| 2000-11-07 | 316 | 326 | 316 | 326 | 15,000 | 81.50 |
| 2000-11-06 | 346 | 346 | 326 | 340 | 13,000 | 85 |
| 2000-11-02 | 365 | 365 | 365 | 365 | 4,000 | 91.25 |
| 2000-11-01 | 370 | 370 | 350 | 350 | 8,000 | 87.50 |
| 2000-10-31 | 351 | 351 | 350 | 350 | 4,000 | 87.50 |
| 2000-10-30 | 351 | 351 | 351 | 351 | 1,000 | 87.75 |
| 2000-10-27 | 361 | 361 | 350 | 350 | 6,000 | 87.50 |
| 2000-10-25 | 390 | 390 | 390 | 390 | 5,000 | 97.50 |
| 2000-10-24 | 380 | 380 | 380 | 380 | 7,000 | 95 |
| 2000-10-23 | 371 | 371 | 365 | 365 | 6,000 | 91.25 |
| 2000-10-20 | 360 | 360 | 353 | 353 | 4,000 | 88.25 |
| 2000-10-18 | 365 | 365 | 350 | 350 | 8,000 | 87.50 |
| 2000-10-17 | 360 | 369 | 360 | 365 | 8,000 | 91.25 |
| 2000-10-16 | 360 | 360 | 360 | 360 | 9,000 | 90 |
| 2000-10-13 | 350 | 350 | 350 | 350 | 10,000 | 87.50 |
| 2000-10-12 | 360 | 360 | 360 | 360 | 7,000 | 90 |
| 2000-10-11 | 350 | 350 | 350 | 350 | 4,000 | 87.50 |
| 2000-10-10 | 360 | 360 | 345 | 345 | 5,000 | 86.25 |
| 2000-10-06 | 350 | 350 | 350 | 350 | 4,000 | 87.50 |
| 2000-10-04 | 365 | 365 | 365 | 365 | 4,000 | 91.25 |
| 2000-10-03 | 352 | 369 | 350 | 350 | 7,000 | 87.50 |
| 2000-10-02 | 365 | 365 | 350 | 350 | 5,000 | 87.50 |
| 2000-09-29 | 350 | 350 | 350 | 350 | 1,000 | 87.50 |
| 2000-09-28 | 351 | 351 | 350 | 350 | 4,000 | 87.50 |
| 2000-09-27 | 351 | 351 | 350 | 350 | 4,000 | 87.50 |
| 2000-09-26 | 351 | 351 | 351 | 351 | 2,000 | 87.75 |
| 2000-09-25 | 370 | 370 | 370 | 370 | 4,000 | 92.50 |
| 2000-09-22 | 370 | 370 | 350 | 350 | 11,000 | 87.50 |
| 2000-09-21 | 370 | 370 | 370 | 370 | 4,000 | 92.50 |
| 2000-09-20 | 370 | 370 | 351 | 351 | 2,000 | 87.75 |
| 2000-09-19 | 350 | 350 | 350 | 350 | 3,000 | 87.50 |
| 2000-09-18 | 350 | 380 | 350 | 380 | 11,000 | 95 |
| 2000-09-14 | 360 | 360 | 360 | 360 | 1,000 | 90 |
| 2000-09-12 | 355 | 355 | 350 | 350 | 4,000 | 87.50 |
| 2000-09-08 | 351 | 351 | 351 | 351 | 3,000 | 87.75 |
| 2000-09-07 | 350 | 351 | 350 | 351 | 4,000 | 87.75 |
| 2000-09-05 | 385 | 385 | 361 | 361 | 6,000 | 90.25 |
| 2000-09-04 | 383 | 383 | 350 | 350 | 7,000 | 87.50 |
| 2000-09-01 | 373 | 373 | 358 | 370 | 8,000 | 92.50 |
| 2000-08-31 | 358 | 358 | 358 | 358 | 1,000 | 89.50 |
| 2000-08-30 | 361 | 361 | 359 | 359 | 6,000 | 89.75 |
| 2000-08-29 | 375 | 375 | 375 | 375 | 1,000 | 93.75 |
| 2000-08-28 | 390 | 390 | 360 | 360 | 3,000 | 90 |
| 2000-08-25 | 389 | 389 | 389 | 389 | 4,000 | 97.25 |
| 2000-08-24 | 379 | 379 | 379 | 379 | 4,000 | 94.75 |
| 2000-08-23 | 361 | 361 | 360 | 360 | 12,000 | 90 |
| 2000-08-22 | 362 | 362 | 361 | 361 | 3,000 | 90.25 |
| 2000-08-21 | 362 | 362 | 362 | 362 | 2,000 | 90.50 |
| 2000-08-18 | 361 | 361 | 361 | 361 | 2,000 | 90.25 |
| 2000-08-17 | 376 | 376 | 375 | 375 | 2,000 | 93.75 |
| 2000-08-16 | 361 | 361 | 361 | 361 | 1,000 | 90.25 |
| 2000-08-15 | 361 | 361 | 361 | 361 | 1,000 | 90.25 |
| 2000-08-14 | 361 | 361 | 360 | 360 | 4,000 | 90 |
| 2000-08-11 | 390 | 390 | 361 | 361 | 2,000 | 90.25 |
| 2000-08-10 | 355 | 366 | 351 | 366 | 4,000 | 91.50 |
| 2000-08-09 | 366 | 366 | 350 | 350 | 8,000 | 87.50 |
| 2000-08-08 | 365 | 365 | 365 | 365 | 4,000 | 91.25 |
| 2000-08-07 | 360 | 370 | 360 | 370 | 4,000 | 92.50 |
| 2000-08-03 | 375 | 375 | 365 | 365 | 5,000 | 91.25 |
| 2000-08-02 | 365 | 365 | 365 | 365 | 3,000 | 91.25 |
| 2000-08-01 | 360 | 360 | 350 | 350 | 11,000 | 87.50 |
| 2000-07-31 | 360 | 363 | 360 | 362 | 5,000 | 90.50 |
| 2000-07-28 | 361 | 361 | 350 | 360 | 13,000 | 90 |
| 2000-07-27 | 370 | 370 | 360 | 361 | 10,000 | 90.25 |
| 2000-07-26 | 410 | 410 | 390 | 390 | 5,000 | 97.50 |
| 2000-07-25 | 420 | 420 | 410 | 410 | 5,000 | 102.50 |
| 2000-07-24 | 426 | 426 | 425 | 425 | 9,000 | 106.25 |
| 2000-07-21 | 420 | 420 | 406 | 406 | 5,000 | 101.50 |
| 2000-07-19 | 406 | 406 | 406 | 406 | 2,000 | 101.50 |
| 2000-07-13 | 422 | 430 | 420 | 420 | 5,000 | 105 |
| 2000-07-12 | 430 | 430 | 425 | 425 | 5,000 | 106.25 |
| 2000-07-11 | 430 | 430 | 430 | 430 | 1,000 | 107.50 |
| 2000-07-10 | 450 | 450 | 430 | 430 | 6,000 | 107.50 |
| 2000-07-07 | 450 | 450 | 435 | 450 | 8,000 | 112.50 |
| 2000-07-06 | 443 | 450 | 440 | 440 | 14,000 | 110 |
| 2000-07-05 | 460 | 460 | 460 | 460 | 15,000 | 115 |
| 2000-07-04 | 450 | 450 | 415 | 420 | 20,000 | 105 |
| 2000-07-03 | 410 | 411 | 410 | 410 | 15,000 | 102.50 |
| 2000-06-30 | 398 | 398 | 398 | 398 | 1,000 | 99.50 |
| 2000-06-29 | 388 | 388 | 386 | 386 | 2,000 | 96.50 |
| 2000-06-28 | 389 | 389 | 389 | 389 | 1,000 | 97.25 |
| 2000-06-27 | 384 | 384 | 384 | 384 | 2,000 | 96 |
| 2000-06-26 | 383 | 384 | 383 | 384 | 4,000 | 96 |
| 2000-06-23 | 390 | 390 | 383 | 383 | 8,000 | 95.75 |
| 2000-06-22 | 390 | 394 | 390 | 390 | 12,000 | 97.50 |
| 2000-06-21 | 395 | 395 | 391 | 391 | 14,000 | 97.75 |
| 2000-06-20 | 399 | 400 | 395 | 395 | 5,000 | 98.75 |
| 2000-06-16 | 399 | 399 | 390 | 390 | 3,000 | 97.50 |
| 2000-06-15 | 400 | 400 | 400 | 400 | 2,000 | 100 |
| 2000-06-14 | 401 | 410 | 400 | 400 | 7,000 | 100 |
| 2000-06-13 | 410 | 410 | 405 | 405 | 3,000 | 101.25 |
| 2000-06-12 | 400 | 405 | 400 | 405 | 4,000 | 101.25 |
| 2000-06-09 | 398 | 400 | 398 | 400 | 3,000 | 100 |
| 2000-06-08 | 400 | 400 | 398 | 398 | 3,000 | 99.50 |
| 2000-06-07 | 400 | 400 | 400 | 400 | 1,000 | 100 |
| 2000-06-06 | 397 | 405 | 397 | 405 | 3,000 | 101.25 |
| 2000-06-05 | 405 | 405 | 397 | 397 | 6,000 | 99.25 |
| 2000-06-02 | 405 | 405 | 401 | 402 | 8,000 | 100.50 |
| 2000-06-01 | 410 | 410 | 395 | 395 | 6,000 | 98.75 |
| 2000-05-31 | 405 | 405 | 405 | 405 | 3,000 | 101.25 |
| 2000-05-29 | 405 | 405 | 395 | 395 | 4,000 | 98.75 |
| 2000-05-26 | 386 | 386 | 386 | 386 | 2,000 | 96.50 |
| 2000-05-25 | 405 | 405 | 405 | 405 | 5,000 | 101.25 |
| 2000-05-24 | 400 | 400 | 383 | 383 | 4,000 | 95.75 |
| 2000-05-23 | 405 | 405 | 387 | 387 | 7,000 | 96.75 |
| 2000-05-22 | 406 | 406 | 390 | 405 | 9,000 | 101.25 |
| 2000-05-19 | 405 | 405 | 405 | 405 | 1,000 | 101.25 |
| 2000-05-18 | 405 | 405 | 405 | 405 | 1,000 | 101.25 |
| 2000-05-17 | 429 | 429 | 420 | 420 | 2,000 | 105 |
| 2000-05-16 | 433 | 433 | 412 | 414 | 14,000 | 103.50 |
| 2000-05-15 | 426 | 426 | 403 | 408 | 10,000 | 102 |
| 2000-05-12 | 400 | 400 | 380 | 380 | 9,000 | 95 |
| 2000-05-11 | 380 | 380 | 380 | 380 | 4,000 | 95 |
| 2000-05-10 | 389 | 389 | 380 | 388 | 6,000 | 97 |
| 2000-05-09 | 380 | 380 | 380 | 380 | 1,000 | 95 |
| 2000-05-08 | 394 | 394 | 394 | 394 | 5,000 | 98.50 |
| 2000-05-02 | 369 | 374 | 360 | 374 | 17,000 | 93.50 |
| 2000-05-01 | 352 | 362 | 352 | 362 | 18,000 | 90.50 |
| 2000-04-28 | 400 | 400 | 393 | 395 | 4,000 | 98.75 |
| 2000-04-27 | 390 | 392 | 390 | 392 | 6,000 | 98 |
| 2000-04-26 | 390 | 390 | 390 | 390 | 2,000 | 97.50 |
| 2000-04-25 | 390 | 400 | 390 | 390 | 8,000 | 97.50 |
| 2000-04-24 | 401 | 405 | 400 | 400 | 9,000 | 100 |
| 2000-04-21 | 389 | 389 | 366 | 384 | 8,000 | 96 |
| 2000-04-20 | 380 | 380 | 361 | 362 | 10,000 | 90.50 |
| 2000-04-19 | 361 | 361 | 361 | 361 | 3,000 | 90.25 |
| 2000-04-18 | 360 | 390 | 360 | 360 | 5,000 | 90 |
| 2000-04-17 | 360 | 365 | 360 | 360 | 7,000 | 90 |
| 2000-04-14 | 379 | 390 | 379 | 390 | 19,000 | 97.50 |
| 2000-04-13 | 385 | 390 | 385 | 390 | 8,000 | 97.50 |
| 2000-04-12 | 365 | 370 | 365 | 370 | 8,000 | 92.50 |
| 2000-04-11 | 365 | 365 | 365 | 365 | 4,000 | 91.25 |
| 2000-04-10 | 355 | 365 | 355 | 365 | 2,000 | 91.25 |
| 2000-04-07 | 355 | 370 | 355 | 370 | 4,000 | 92.50 |
| 2000-04-06 | 360 | 360 | 360 | 360 | 3,000 | 90 |
| 2000-04-05 | 370 | 370 | 370 | 370 | 3,000 | 92.50 |
| 2000-04-04 | 372 | 372 | 370 | 370 | 5,000 | 92.50 |
| 2000-04-03 | 365 | 365 | 357 | 357 | 7,000 | 89.25 |
| 2000-03-30 | 360 | 360 | 360 | 360 | 4,000 | 90 |
| 2000-03-29 | 352 | 367 | 352 | 355 | 4,000 | 88.75 |
| 2000-03-28 | 360 | 360 | 354 | 354 | 3,000 | 88.50 |
| 2000-03-24 | 369 | 369 | 359 | 359 | 5,000 | 89.75 |
| 2000-03-23 | 368 | 368 | 350 | 350 | 6,000 | 87.50 |
| 2000-03-22 | 370 | 370 | 348 | 348 | 7,000 | 87 |
| 2000-03-21 | 341 | 350 | 341 | 345 | 3,000 | 86.25 |
| 2000-03-17 | 334 | 339 | 334 | 339 | 3,000 | 84.75 |
| 2000-03-16 | 324 | 349 | 316 | 349 | 4,000 | 87.25 |
| 2000-03-15 | 358 | 358 | 358 | 358 | 1,000 | 89.50 |
| 2000-03-14 | 320 | 320 | 305 | 315 | 24,000 | 78.75 |
| 2000-03-13 | 330 | 339 | 320 | 320 | 27,000 | 80 |
| 2000-03-10 | 360 | 360 | 340 | 340 | 14,000 | 85 |
| 2000-03-09 | 355 | 365 | 355 | 360 | 20,000 | 90 |
| 2000-03-08 | 340 | 355 | 340 | 355 | 6,000 | 88.75 |
| 2000-03-07 | 326 | 330 | 326 | 330 | 2,000 | 82.50 |
| 2000-03-06 | 349 | 349 | 319 | 325 | 33,000 | 81.25 |
| 2000-03-03 | 354 | 354 | 345 | 350 | 16,000 | 87.50 |
| 2000-03-02 | 350 | 355 | 350 | 355 | 19,000 | 88.75 |
| 2000-03-01 | 349 | 352 | 349 | 350 | 16,000 | 87.50 |
| 2000-02-29 | 360 | 360 | 344 | 344 | 55,000 | 86 |
| 2000-02-28 | 360 | 370 | 360 | 365 | 16,000 | 91.25 |
| 2000-02-25 | 370 | 370 | 370 | 370 | 16,000 | 92.50 |
| 2000-02-24 | 383 | 383 | 373 | 373 | 7,000 | 93.25 |
| 2000-02-23 | 388 | 388 | 386 | 388 | 19,000 | 97 |
| 2000-02-22 | 370 | 380 | 361 | 380 | 19,000 | 95 |
| 2000-02-21 | 355 | 365 | 355 | 365 | 14,000 | 91.25 |
| 2000-02-18 | 389 | 389 | 350 | 351 | 49,000 | 87.75 |
| 2000-02-17 | 395 | 395 | 390 | 390 | 34,000 | 97.50 |
| 2000-02-16 | 390 | 390 | 390 | 390 | 6,000 | 97.50 |
| 2000-02-15 | 390 | 395 | 390 | 390 | 44,000 | 97.50 |
| 2000-02-14 | 406 | 406 | 400 | 400 | 17,000 | 100 |
| 2000-02-10 | 410 | 410 | 406 | 406 | 13,000 | 101.50 |
| 2000-02-08 | 418 | 419 | 410 | 410 | 21,000 | 102.50 |
| 2000-02-07 | 421 | 421 | 421 | 421 | 1,000 | 105.25 |
| 2000-02-04 | 430 | 430 | 415 | 421 | 11,000 | 105.25 |
| 2000-02-03 | 430 | 430 | 430 | 430 | 5,000 | 107.50 |
| 2000-02-02 | 445 | 445 | 430 | 430 | 6,000 | 107.50 |
| 2000-02-01 | 425 | 425 | 420 | 420 | 4,000 | 105 |
| 2000-01-31 | 401 | 411 | 401 | 405 | 17,000 | 101.25 |
| 2000-01-28 | 422 | 423 | 422 | 423 | 4,000 | 105.75 |
| 2000-01-27 | 437 | 437 | 437 | 437 | 1,000 | 109.25 |
| 2000-01-26 | 442 | 442 | 442 | 442 | 1,000 | 110.50 |
| 2000-01-25 | 437 | 437 | 437 | 437 | 5,000 | 109.25 |
| 2000-01-24 | 436 | 436 | 422 | 422 | 6,000 | 105.50 |
| 2000-01-21 | 435 | 435 | 421 | 421 | 5,000 | 105.25 |
| 2000-01-20 | 420 | 425 | 420 | 425 | 8,000 | 106.25 |
| 2000-01-19 | 429 | 432 | 429 | 432 | 5,000 | 108 |
| 2000-01-18 | 430 | 433 | 430 | 433 | 7,000 | 108.25 |
| 2000-01-17 | 442 | 447 | 433 | 433 | 5,000 | 108.25 |
| 2000-01-13 | 410 | 422 | 410 | 422 | 13,000 | 105.50 |
| 2000-01-12 | 450 | 450 | 422 | 422 | 4,000 | 105.50 |
| 2000-01-11 | 454 | 454 | 450 | 450 | 4,000 | 112.50 |
| 2000-01-07 | 454 | 455 | 450 | 454 | 8,000 | 113.50 |
| 2000-01-06 | 469 | 469 | 454 | 454 | 7,000 | 113.50 |
| 2000-01-05 | 455 | 455 | 455 | 455 | 4,000 | 113.75 |
| 2000-01-04 | 459 | 459 | 459 | 459 | 3,000 | 114.75 |
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