9716 (株)乃村工藝社 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 321 | 321 | 316 | 316 | 2,000 | 79 |
| 2001-12-26 | 324 | 324 | 324 | 324 | 2,000 | 81 |
| 2001-12-25 | 335 | 335 | 330 | 330 | 13,000 | 82.50 |
| 2001-12-21 | 334 | 334 | 330 | 330 | 7,000 | 82.50 |
| 2001-12-20 | 300 | 315 | 295 | 315 | 24,000 | 78.75 |
| 2001-12-19 | 300 | 300 | 291 | 300 | 23,000 | 75 |
| 2001-12-18 | 323 | 323 | 320 | 320 | 13,000 | 80 |
| 2001-12-17 | 343 | 343 | 325 | 325 | 15,000 | 81.25 |
| 2001-12-14 | 340 | 340 | 340 | 340 | 9,000 | 85 |
| 2001-12-13 | 353 | 354 | 350 | 350 | 32,000 | 87.50 |
| 2001-12-12 | 352 | 352 | 352 | 352 | 1,000 | 88 |
| 2001-12-11 | 350 | 350 | 350 | 350 | 10,000 | 87.50 |
| 2001-12-10 | 379 | 379 | 360 | 360 | 11,000 | 90 |
| 2001-12-07 | 377 | 377 | 364 | 364 | 13,000 | 91 |
| 2001-12-06 | 380 | 380 | 380 | 380 | 9,000 | 95 |
| 2001-12-05 | 360 | 360 | 360 | 360 | 8,000 | 90 |
| 2001-12-04 | 375 | 375 | 370 | 370 | 5,000 | 92.50 |
| 2001-12-03 | 389 | 389 | 376 | 389 | 7,000 | 97.25 |
| 2001-11-30 | 391 | 391 | 391 | 391 | 1,000 | 97.75 |
| 2001-11-29 | 376 | 390 | 376 | 390 | 8,000 | 97.50 |
| 2001-11-27 | 380 | 385 | 380 | 385 | 2,000 | 96.25 |
| 2001-11-26 | 390 | 390 | 385 | 385 | 3,000 | 96.25 |
| 2001-11-22 | 396 | 396 | 385 | 385 | 8,000 | 96.25 |
| 2001-11-21 | 398 | 398 | 396 | 396 | 5,000 | 99 |
| 2001-11-20 | 394 | 399 | 393 | 398 | 16,000 | 99.50 |
| 2001-11-19 | 391 | 392 | 391 | 392 | 4,000 | 98 |
| 2001-11-16 | 392 | 392 | 381 | 391 | 8,000 | 97.75 |
| 2001-11-15 | 397 | 397 | 392 | 392 | 5,000 | 98 |
| 2001-11-14 | 385 | 395 | 380 | 395 | 9,000 | 98.75 |
| 2001-11-13 | 393 | 393 | 385 | 386 | 11,000 | 96.50 |
| 2001-11-12 | 380 | 398 | 380 | 395 | 45,000 | 98.75 |
| 2001-11-09 | 380 | 381 | 375 | 380 | 24,000 | 95 |
| 2001-11-08 | 375 | 375 | 374 | 374 | 8,000 | 93.50 |
| 2001-11-07 | 378 | 380 | 375 | 376 | 13,000 | 94 |
| 2001-11-06 | 380 | 380 | 375 | 380 | 9,000 | 95 |
| 2001-11-05 | 376 | 377 | 375 | 375 | 9,000 | 93.75 |
| 2001-11-02 | 382 | 382 | 375 | 375 | 8,000 | 93.75 |
| 2001-11-01 | 380 | 380 | 376 | 377 | 12,000 | 94.25 |
| 2001-10-31 | 374 | 375 | 371 | 375 | 10,000 | 93.75 |
| 2001-10-30 | 375 | 380 | 374 | 380 | 6,000 | 95 |
| 2001-10-29 | 382 | 383 | 382 | 383 | 3,000 | 95.75 |
| 2001-10-26 | 390 | 390 | 382 | 382 | 5,000 | 95.50 |
| 2001-10-25 | 390 | 390 | 390 | 390 | 3,000 | 97.50 |
| 2001-10-24 | 394 | 394 | 381 | 381 | 6,000 | 95.25 |
| 2001-10-23 | 394 | 395 | 390 | 395 | 7,000 | 98.75 |
| 2001-10-22 | 379 | 380 | 379 | 379 | 11,000 | 94.75 |
| 2001-10-19 | 368 | 368 | 368 | 368 | 2,000 | 92 |
| 2001-10-18 | 375 | 380 | 372 | 380 | 16,000 | 95 |
| 2001-10-17 | 404 | 420 | 397 | 400 | 69,000 | 100 |
| 2001-10-16 | 379 | 405 | 375 | 405 | 118,000 | 101.25 |
| 2001-10-15 | 356 | 365 | 356 | 365 | 3,000 | 91.25 |
| 2001-10-12 | 354 | 354 | 353 | 353 | 2,000 | 88.25 |
| 2001-10-11 | 352 | 352 | 351 | 351 | 2,000 | 87.75 |
| 2001-10-10 | 352 | 352 | 351 | 351 | 2,000 | 87.75 |
| 2001-10-09 | 350 | 350 | 350 | 350 | 6,000 | 87.50 |
| 2001-10-05 | 360 | 360 | 360 | 360 | 2,000 | 90 |
| 2001-10-04 | 360 | 360 | 360 | 360 | 7,000 | 90 |
| 2001-10-03 | 378 | 378 | 365 | 370 | 17,000 | 92.50 |
| 2001-10-02 | 373 | 375 | 373 | 374 | 15,000 | 93.50 |
| 2001-10-01 | 371 | 371 | 370 | 370 | 5,000 | 92.50 |
| 2001-09-28 | 361 | 361 | 361 | 361 | 1,000 | 90.25 |
| 2001-09-26 | 359 | 359 | 355 | 355 | 2,000 | 88.75 |
| 2001-09-25 | 374 | 374 | 374 | 374 | 5,000 | 93.50 |
| 2001-09-21 | 377 | 377 | 352 | 355 | 7,000 | 88.75 |
| 2001-09-20 | 370 | 370 | 350 | 350 | 5,000 | 87.50 |
| 2001-09-19 | 346 | 346 | 346 | 346 | 1,000 | 86.50 |
| 2001-09-18 | 341 | 341 | 341 | 341 | 1,000 | 85.25 |
| 2001-09-17 | 377 | 377 | 360 | 360 | 8,000 | 90 |
| 2001-09-14 | 379 | 385 | 368 | 380 | 37,000 | 95 |
| 2001-09-13 | 335 | 368 | 335 | 368 | 33,000 | 92 |
| 2001-09-12 | 340 | 340 | 340 | 340 | 7,000 | 85 |
| 2001-09-11 | 349 | 349 | 349 | 349 | 6,000 | 87.25 |
| 2001-09-10 | 341 | 349 | 341 | 349 | 4,000 | 87.25 |
| 2001-09-06 | 340 | 340 | 340 | 340 | 1,000 | 85 |
| 2001-09-05 | 354 | 357 | 351 | 351 | 7,000 | 87.75 |
| 2001-09-04 | 348 | 348 | 340 | 340 | 10,000 | 85 |
| 2001-09-03 | 357 | 357 | 341 | 341 | 8,000 | 85.25 |
| 2001-08-31 | 350 | 358 | 350 | 358 | 19,000 | 89.50 |
| 2001-08-30 | 350 | 350 | 345 | 350 | 15,000 | 87.50 |
| 2001-08-29 | 345 | 345 | 345 | 345 | 1,000 | 86.25 |
| 2001-08-28 | 350 | 350 | 350 | 350 | 1,000 | 87.50 |
| 2001-08-27 | 346 | 346 | 346 | 346 | 8,000 | 86.50 |
| 2001-08-24 | 361 | 361 | 361 | 361 | 4,000 | 90.25 |
| 2001-08-23 | 363 | 363 | 345 | 346 | 5,000 | 86.50 |
| 2001-08-22 | 350 | 350 | 350 | 350 | 14,000 | 87.50 |
| 2001-08-21 | 349 | 350 | 342 | 350 | 5,000 | 87.50 |
| 2001-08-20 | 342 | 342 | 341 | 341 | 4,000 | 85.25 |
| 2001-08-17 | 350 | 350 | 350 | 350 | 1,000 | 87.50 |
| 2001-08-16 | 342 | 342 | 342 | 342 | 1,000 | 85.50 |
| 2001-08-15 | 350 | 350 | 350 | 350 | 2,000 | 87.50 |
| 2001-08-14 | 351 | 351 | 349 | 349 | 3,000 | 87.25 |
| 2001-08-13 | 349 | 350 | 349 | 350 | 2,000 | 87.50 |
| 2001-08-10 | 355 | 355 | 355 | 355 | 1,000 | 88.75 |
| 2001-08-09 | 350 | 350 | 349 | 349 | 2,000 | 87.25 |
| 2001-08-06 | 350 | 350 | 350 | 350 | 1,000 | 87.50 |
| 2001-08-03 | 355 | 355 | 354 | 354 | 4,000 | 88.50 |
| 2001-08-02 | 349 | 349 | 349 | 349 | 5,000 | 87.25 |
| 2001-08-01 | 350 | 350 | 350 | 350 | 10,000 | 87.50 |
| 2001-07-31 | 341 | 342 | 341 | 342 | 5,000 | 85.50 |
| 2001-07-30 | 342 | 345 | 342 | 345 | 2,000 | 86.25 |
| 2001-07-25 | 354 | 354 | 340 | 340 | 8,000 | 85 |
| 2001-07-24 | 351 | 351 | 351 | 351 | 4,000 | 87.75 |
| 2001-07-23 | 353 | 353 | 341 | 341 | 6,000 | 85.25 |
| 2001-07-19 | 348 | 348 | 348 | 348 | 1,000 | 87 |
| 2001-07-18 | 350 | 350 | 350 | 350 | 2,000 | 87.50 |
| 2001-07-17 | 350 | 350 | 350 | 350 | 1,000 | 87.50 |
| 2001-07-16 | 343 | 343 | 342 | 342 | 2,000 | 85.50 |
| 2001-07-13 | 344 | 344 | 340 | 340 | 13,000 | 85 |
| 2001-07-12 | 359 | 359 | 359 | 359 | 1,000 | 89.75 |
| 2001-07-05 | 361 | 361 | 361 | 361 | 2,000 | 90.25 |
| 2001-07-04 | 378 | 378 | 370 | 370 | 14,000 | 92.50 |
| 2001-07-03 | 375 | 375 | 375 | 375 | 12,000 | 93.75 |
| 2001-07-02 | 370 | 370 | 355 | 355 | 15,000 | 88.75 |
| 2001-06-29 | 363 | 364 | 355 | 364 | 8,000 | 91 |
| 2001-06-28 | 360 | 364 | 360 | 364 | 6,000 | 91 |
| 2001-06-27 | 359 | 362 | 359 | 362 | 2,000 | 90.50 |
| 2001-06-26 | 359 | 359 | 359 | 359 | 1,000 | 89.75 |
| 2001-06-25 | 350 | 355 | 350 | 355 | 4,000 | 88.75 |
| 2001-06-22 | 360 | 360 | 342 | 342 | 7,000 | 85.50 |
| 2001-06-21 | 359 | 359 | 359 | 359 | 3,000 | 89.75 |
| 2001-06-20 | 360 | 360 | 342 | 343 | 5,000 | 85.75 |
| 2001-06-19 | 352 | 352 | 352 | 352 | 1,000 | 88 |
| 2001-06-18 | 351 | 351 | 350 | 350 | 3,000 | 87.50 |
| 2001-06-14 | 360 | 364 | 350 | 364 | 4,000 | 91 |
| 2001-06-13 | 360 | 360 | 360 | 360 | 3,000 | 90 |
| 2001-06-12 | 368 | 368 | 360 | 360 | 2,000 | 90 |
| 2001-06-11 | 360 | 360 | 360 | 360 | 2,000 | 90 |
| 2001-06-07 | 363 | 363 | 360 | 360 | 3,000 | 90 |
| 2001-06-06 | 353 | 360 | 353 | 360 | 6,000 | 90 |
| 2001-06-05 | 365 | 365 | 365 | 365 | 6,000 | 91.25 |
| 2001-06-04 | 369 | 369 | 360 | 360 | 5,000 | 90 |
| 2001-06-01 | 370 | 370 | 370 | 370 | 3,000 | 92.50 |
| 2001-05-31 | 360 | 360 | 360 | 360 | 1,000 | 90 |
| 2001-05-30 | 362 | 365 | 362 | 365 | 3,000 | 91.25 |
| 2001-05-29 | 360 | 360 | 360 | 360 | 2,000 | 90 |
| 2001-05-25 | 377 | 377 | 353 | 353 | 12,000 | 88.25 |
| 2001-05-24 | 377 | 377 | 377 | 377 | 3,000 | 94.25 |
| 2001-05-23 | 368 | 369 | 361 | 361 | 4,000 | 90.25 |
| 2001-05-22 | 371 | 378 | 370 | 370 | 11,000 | 92.50 |
| 2001-05-21 | 360 | 361 | 360 | 361 | 4,000 | 90.25 |
| 2001-05-17 | 375 | 375 | 364 | 364 | 3,000 | 91 |
| 2001-05-16 | 376 | 376 | 376 | 376 | 10,000 | 94 |
| 2001-05-15 | 370 | 370 | 356 | 356 | 10,000 | 89 |
| 2001-05-14 | 368 | 368 | 353 | 353 | 3,000 | 88.25 |
| 2001-05-11 | 355 | 355 | 355 | 355 | 1,000 | 88.75 |
| 2001-05-10 | 361 | 361 | 360 | 360 | 2,000 | 90 |
| 2001-05-09 | 367 | 367 | 360 | 360 | 9,000 | 90 |
| 2001-05-08 | 377 | 377 | 375 | 375 | 4,000 | 93.75 |
| 2001-05-07 | 389 | 389 | 375 | 375 | 13,000 | 93.75 |
| 2001-05-02 | 360 | 360 | 360 | 360 | 3,000 | 90 |
| 2001-05-01 | 358 | 358 | 355 | 355 | 6,000 | 88.75 |
| 2001-04-27 | 348 | 349 | 348 | 349 | 3,000 | 87.25 |
| 2001-04-26 | 340 | 341 | 340 | 341 | 2,000 | 85.25 |
| 2001-04-25 | 349 | 349 | 340 | 340 | 7,000 | 85 |
| 2001-04-24 | 349 | 349 | 340 | 343 | 12,000 | 85.75 |
| 2001-04-23 | 345 | 349 | 345 | 347 | 10,000 | 86.75 |
| 2001-04-20 | 344 | 344 | 340 | 340 | 3,000 | 85 |
| 2001-04-19 | 345 | 345 | 345 | 345 | 1,000 | 86.25 |
| 2001-04-18 | 338 | 338 | 336 | 336 | 3,000 | 84 |
| 2001-04-17 | 336 | 336 | 336 | 336 | 2,000 | 84 |
| 2001-04-16 | 335 | 335 | 335 | 335 | 3,000 | 83.75 |
| 2001-04-13 | 335 | 335 | 335 | 335 | 1,000 | 83.75 |
| 2001-04-12 | 335 | 335 | 335 | 335 | 3,000 | 83.75 |
| 2001-04-10 | 335 | 335 | 325 | 325 | 3,000 | 81.25 |
| 2001-04-09 | 331 | 331 | 331 | 331 | 1,000 | 82.75 |
| 2001-04-06 | 337 | 337 | 337 | 337 | 1,000 | 84.25 |
| 2001-04-05 | 332 | 332 | 331 | 331 | 7,000 | 82.75 |
| 2001-04-04 | 336 | 337 | 331 | 331 | 11,000 | 82.75 |
| 2001-04-03 | 347 | 347 | 335 | 335 | 6,000 | 83.75 |
| 2001-04-02 | 348 | 348 | 334 | 334 | 5,000 | 83.50 |
| 2001-03-30 | 336 | 336 | 332 | 335 | 6,000 | 83.75 |
| 2001-03-29 | 339 | 350 | 334 | 334 | 9,000 | 83.50 |
| 2001-03-28 | 335 | 335 | 335 | 335 | 2,000 | 83.75 |
| 2001-03-27 | 336 | 338 | 335 | 335 | 11,000 | 83.75 |
| 2001-03-26 | 350 | 350 | 335 | 335 | 4,000 | 83.75 |
| 2001-03-23 | 349 | 349 | 348 | 348 | 6,000 | 87 |
| 2001-03-22 | 344 | 344 | 344 | 344 | 4,000 | 86 |
| 2001-03-21 | 339 | 339 | 319 | 319 | 4,000 | 79.75 |
| 2001-03-19 | 306 | 310 | 306 | 310 | 3,000 | 77.50 |
| 2001-03-16 | 310 | 310 | 310 | 310 | 2,000 | 77.50 |
| 2001-03-15 | 301 | 302 | 301 | 302 | 2,000 | 75.50 |
| 2001-03-14 | 328 | 328 | 315 | 315 | 3,000 | 78.75 |
| 2001-03-13 | 337 | 337 | 330 | 330 | 5,000 | 82.50 |
| 2001-03-12 | 337 | 337 | 337 | 337 | 2,000 | 84.25 |
| 2001-03-09 | 337 | 337 | 337 | 337 | 1,000 | 84.25 |
| 2001-03-08 | 337 | 337 | 337 | 337 | 1,000 | 84.25 |
| 2001-03-07 | 337 | 337 | 337 | 337 | 1,000 | 84.25 |
| 2001-03-06 | 337 | 337 | 335 | 335 | 2,000 | 83.75 |
| 2001-03-05 | 348 | 348 | 348 | 348 | 3,000 | 87 |
| 2001-03-02 | 355 | 355 | 335 | 335 | 8,000 | 83.75 |
| 2001-03-01 | 348 | 348 | 340 | 340 | 4,000 | 85 |
| 2001-02-28 | 345 | 349 | 345 | 349 | 5,000 | 87.25 |
| 2001-02-27 | 345 | 345 | 331 | 345 | 3,000 | 86.25 |
| 2001-02-26 | 347 | 347 | 347 | 347 | 1,000 | 86.75 |
| 2001-02-23 | 348 | 348 | 348 | 348 | 4,000 | 87 |
| 2001-02-22 | 348 | 348 | 335 | 335 | 8,000 | 83.75 |
| 2001-02-21 | 349 | 349 | 348 | 348 | 4,000 | 87 |
| 2001-02-20 | 349 | 349 | 331 | 331 | 2,000 | 82.75 |
| 2001-02-19 | 340 | 350 | 340 | 350 | 3,000 | 87.50 |
| 2001-02-16 | 335 | 335 | 335 | 335 | 3,000 | 83.75 |
| 2001-02-15 | 325 | 326 | 325 | 325 | 4,000 | 81.25 |
| 2001-02-14 | 335 | 335 | 321 | 321 | 3,000 | 80.25 |
| 2001-02-13 | 330 | 330 | 330 | 330 | 1,000 | 82.50 |
| 2001-02-09 | 337 | 337 | 327 | 337 | 6,000 | 84.25 |
| 2001-02-07 | 330 | 339 | 326 | 326 | 7,000 | 81.50 |
| 2001-02-06 | 331 | 331 | 331 | 331 | 1,000 | 82.75 |
| 2001-02-05 | 358 | 358 | 342 | 342 | 7,000 | 85.50 |
| 2001-02-02 | 339 | 345 | 330 | 345 | 42,000 | 86.25 |
| 2001-02-01 | 329 | 329 | 313 | 315 | 8,000 | 78.75 |
| 2001-01-31 | 311 | 311 | 311 | 311 | 1,000 | 77.75 |
| 2001-01-30 | 324 | 324 | 324 | 324 | 1,000 | 81 |
| 2001-01-29 | 313 | 313 | 312 | 312 | 2,000 | 78 |
| 2001-01-26 | 311 | 311 | 311 | 311 | 1,000 | 77.75 |
| 2001-01-25 | 330 | 330 | 311 | 311 | 7,000 | 77.75 |
| 2001-01-24 | 325 | 325 | 325 | 325 | 3,000 | 81.25 |
| 2001-01-23 | 311 | 311 | 310 | 310 | 6,000 | 77.50 |
| 2001-01-22 | 329 | 329 | 309 | 309 | 2,000 | 77.25 |
| 2001-01-19 | 335 | 335 | 335 | 335 | 10,000 | 83.75 |
| 2001-01-18 | 305 | 315 | 305 | 305 | 5,000 | 76.25 |
| 2001-01-17 | 301 | 301 | 301 | 301 | 2,000 | 75.25 |
| 2001-01-16 | 307 | 307 | 300 | 300 | 3,000 | 75 |
| 2001-01-15 | 300 | 305 | 300 | 305 | 13,000 | 76.25 |
| 2001-01-12 | 301 | 301 | 300 | 301 | 11,000 | 75.25 |
| 2001-01-11 | 310 | 310 | 305 | 305 | 3,000 | 76.25 |
| 2001-01-10 | 310 | 310 | 310 | 310 | 1,000 | 77.50 |
| 2001-01-09 | 318 | 318 | 315 | 315 | 5,000 | 78.75 |
| 2001-01-05 | 324 | 324 | 315 | 315 | 5,000 | 78.75 |
| 2001-01-04 | 323 | 323 | 323 | 323 | 4,000 | 80.75 |
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
