9716 (株)乃村工藝社 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 350 | 350 | 330 | 330 | 16,000 | 82.50 |
| 2002-12-27 | 310 | 310 | 307 | 307 | 2,000 | 76.75 |
| 2002-12-26 | 317 | 317 | 306 | 306 | 4,000 | 76.50 |
| 2002-12-25 | 315 | 315 | 305 | 305 | 23,000 | 76.25 |
| 2002-12-24 | 300 | 310 | 300 | 310 | 56,000 | 77.50 |
| 2002-12-20 | 330 | 330 | 320 | 320 | 9,000 | 80 |
| 2002-12-19 | 325 | 325 | 310 | 310 | 7,000 | 77.50 |
| 2002-12-18 | 329 | 329 | 329 | 329 | 1,000 | 82.25 |
| 2002-12-16 | 330 | 330 | 329 | 329 | 10,000 | 82.25 |
| 2002-12-13 | 327 | 332 | 317 | 332 | 7,000 | 83 |
| 2002-12-12 | 331 | 331 | 331 | 331 | 2,000 | 82.75 |
| 2002-12-11 | 345 | 345 | 325 | 325 | 12,000 | 81.25 |
| 2002-12-10 | 349 | 350 | 344 | 350 | 47,000 | 87.50 |
| 2002-12-09 | 349 | 349 | 338 | 340 | 40,000 | 85 |
| 2002-12-06 | 335 | 335 | 330 | 330 | 28,000 | 82.50 |
| 2002-12-05 | 320 | 320 | 320 | 320 | 3,000 | 80 |
| 2002-12-04 | 325 | 325 | 325 | 325 | 4,000 | 81.25 |
| 2002-12-03 | 328 | 328 | 328 | 328 | 4,000 | 82 |
| 2002-12-02 | 335 | 335 | 318 | 318 | 4,000 | 79.50 |
| 2002-11-29 | 316 | 317 | 316 | 316 | 11,000 | 79 |
| 2002-11-27 | 340 | 340 | 340 | 340 | 9,000 | 85 |
| 2002-11-26 | 340 | 340 | 340 | 340 | 6,000 | 85 |
| 2002-11-25 | 344 | 344 | 339 | 340 | 7,000 | 85 |
| 2002-11-22 | 334 | 334 | 329 | 334 | 14,000 | 83.50 |
| 2002-11-21 | 315 | 315 | 310 | 310 | 5,000 | 77.50 |
| 2002-11-20 | 334 | 334 | 300 | 300 | 32,000 | 75 |
| 2002-11-19 | 348 | 348 | 336 | 339 | 11,000 | 84.75 |
| 2002-11-18 | 350 | 350 | 350 | 350 | 1,000 | 87.50 |
| 2002-11-15 | 348 | 348 | 340 | 345 | 9,000 | 86.25 |
| 2002-11-13 | 330 | 330 | 330 | 330 | 9,000 | 82.50 |
| 2002-11-12 | 349 | 349 | 348 | 348 | 2,000 | 87 |
| 2002-11-11 | 355 | 355 | 355 | 355 | 16,000 | 88.75 |
| 2002-11-08 | 355 | 355 | 349 | 349 | 10,000 | 87.25 |
| 2002-11-07 | 331 | 340 | 331 | 340 | 3,000 | 85 |
| 2002-11-06 | 340 | 340 | 330 | 330 | 7,000 | 82.50 |
| 2002-11-05 | 345 | 345 | 340 | 340 | 11,000 | 85 |
| 2002-11-01 | 340 | 340 | 335 | 335 | 6,000 | 83.75 |
| 2002-10-31 | 325 | 339 | 325 | 339 | 37,000 | 84.75 |
| 2002-10-29 | 316 | 345 | 315 | 345 | 7,000 | 86.25 |
| 2002-10-28 | 331 | 331 | 331 | 331 | 2,000 | 82.75 |
| 2002-10-25 | 326 | 355 | 321 | 355 | 126,000 | 88.75 |
| 2002-10-24 | 321 | 327 | 321 | 321 | 12,000 | 80.25 |
| 2002-10-23 | 311 | 311 | 311 | 311 | 3,000 | 77.75 |
| 2002-10-22 | 310 | 310 | 305 | 306 | 4,000 | 76.50 |
| 2002-10-21 | 301 | 301 | 301 | 301 | 7,000 | 75.25 |
| 2002-10-18 | 302 | 302 | 301 | 301 | 8,000 | 75.25 |
| 2002-10-17 | 300 | 300 | 300 | 300 | 2,000 | 75 |
| 2002-10-16 | 302 | 302 | 302 | 302 | 4,000 | 75.50 |
| 2002-10-15 | 310 | 310 | 306 | 306 | 4,000 | 76.50 |
| 2002-10-10 | 302 | 302 | 302 | 302 | 2,000 | 75.50 |
| 2002-10-09 | 310 | 310 | 298 | 300 | 17,000 | 75 |
| 2002-10-08 | 310 | 310 | 310 | 310 | 5,000 | 77.50 |
| 2002-10-07 | 310 | 310 | 310 | 310 | 5,000 | 77.50 |
| 2002-10-03 | 324 | 324 | 319 | 319 | 4,000 | 79.75 |
| 2002-10-02 | 329 | 329 | 329 | 329 | 4,000 | 82.25 |
| 2002-10-01 | 326 | 326 | 312 | 312 | 5,000 | 78 |
| 2002-09-27 | 313 | 315 | 313 | 315 | 2,000 | 78.75 |
| 2002-09-25 | 330 | 330 | 313 | 313 | 15,000 | 78.25 |
| 2002-09-24 | 312 | 312 | 312 | 312 | 6,000 | 78 |
| 2002-09-20 | 327 | 327 | 312 | 312 | 5,000 | 78 |
| 2002-09-19 | 313 | 313 | 313 | 313 | 1,000 | 78.25 |
| 2002-09-18 | 311 | 311 | 311 | 311 | 3,000 | 77.75 |
| 2002-09-17 | 305 | 307 | 305 | 306 | 6,000 | 76.50 |
| 2002-09-13 | 335 | 335 | 305 | 305 | 15,000 | 76.25 |
| 2002-09-12 | 320 | 359 | 320 | 340 | 32,000 | 85 |
| 2002-09-09 | 320 | 320 | 320 | 320 | 5,000 | 80 |
| 2002-09-05 | 325 | 325 | 325 | 325 | 3,000 | 81.25 |
| 2002-09-04 | 330 | 330 | 329 | 329 | 5,000 | 82.25 |
| 2002-09-03 | 328 | 328 | 328 | 328 | 4,000 | 82 |
| 2002-09-02 | 330 | 330 | 330 | 330 | 5,000 | 82.50 |
| 2002-08-30 | 320 | 320 | 320 | 320 | 6,000 | 80 |
| 2002-08-29 | 322 | 322 | 322 | 322 | 1,000 | 80.50 |
| 2002-08-27 | 321 | 321 | 321 | 321 | 1,000 | 80.25 |
| 2002-08-26 | 320 | 320 | 320 | 320 | 2,000 | 80 |
| 2002-08-23 | 330 | 330 | 330 | 330 | 4,000 | 82.50 |
| 2002-08-22 | 330 | 330 | 325 | 330 | 11,000 | 82.50 |
| 2002-08-21 | 339 | 339 | 339 | 339 | 2,000 | 84.75 |
| 2002-08-20 | 340 | 340 | 322 | 326 | 10,000 | 81.50 |
| 2002-08-19 | 340 | 340 | 340 | 340 | 2,000 | 85 |
| 2002-08-16 | 345 | 345 | 345 | 345 | 1,000 | 86.25 |
| 2002-08-15 | 346 | 346 | 346 | 346 | 1,000 | 86.50 |
| 2002-08-13 | 332 | 332 | 331 | 331 | 3,000 | 82.75 |
| 2002-08-12 | 334 | 334 | 330 | 330 | 7,000 | 82.50 |
| 2002-08-09 | 333 | 333 | 333 | 333 | 2,000 | 83.25 |
| 2002-08-08 | 330 | 331 | 330 | 331 | 3,000 | 82.75 |
| 2002-08-07 | 340 | 340 | 340 | 340 | 3,000 | 85 |
| 2002-08-06 | 339 | 339 | 335 | 338 | 14,000 | 84.50 |
| 2002-08-05 | 345 | 345 | 340 | 340 | 7,000 | 85 |
| 2002-08-02 | 354 | 354 | 340 | 340 | 20,000 | 85 |
| 2002-08-01 | 360 | 360 | 344 | 344 | 8,000 | 86 |
| 2002-07-31 | 344 | 349 | 343 | 348 | 8,000 | 87 |
| 2002-07-30 | 342 | 342 | 342 | 342 | 1,000 | 85.50 |
| 2002-07-29 | 342 | 342 | 340 | 340 | 5,000 | 85 |
| 2002-07-26 | 345 | 345 | 341 | 341 | 7,000 | 85.25 |
| 2002-07-25 | 360 | 360 | 348 | 348 | 10,000 | 87 |
| 2002-07-24 | 361 | 361 | 360 | 360 | 7,000 | 90 |
| 2002-07-23 | 360 | 360 | 360 | 360 | 3,000 | 90 |
| 2002-07-22 | 366 | 366 | 351 | 351 | 2,000 | 87.75 |
| 2002-07-19 | 356 | 356 | 356 | 356 | 1,000 | 89 |
| 2002-07-18 | 347 | 356 | 347 | 355 | 6,000 | 88.75 |
| 2002-07-17 | 351 | 356 | 351 | 356 | 8,000 | 89 |
| 2002-07-15 | 365 | 365 | 365 | 365 | 2,000 | 91.25 |
| 2002-07-09 | 354 | 354 | 354 | 354 | 1,000 | 88.50 |
| 2002-07-03 | 375 | 375 | 370 | 375 | 26,000 | 93.75 |
| 2002-07-02 | 375 | 375 | 374 | 374 | 13,000 | 93.50 |
| 2002-07-01 | 375 | 375 | 360 | 360 | 13,000 | 90 |
| 2002-06-28 | 350 | 350 | 350 | 350 | 1,000 | 87.50 |
| 2002-06-27 | 347 | 347 | 347 | 347 | 1,000 | 86.75 |
| 2002-06-26 | 345 | 345 | 345 | 345 | 3,000 | 86.25 |
| 2002-06-25 | 353 | 359 | 353 | 359 | 5,000 | 89.75 |
| 2002-06-24 | 353 | 353 | 350 | 352 | 7,000 | 88 |
| 2002-06-21 | 355 | 355 | 343 | 345 | 7,000 | 86.25 |
| 2002-06-20 | 359 | 359 | 341 | 346 | 7,000 | 86.50 |
| 2002-06-14 | 370 | 370 | 370 | 370 | 1,000 | 92.50 |
| 2002-06-12 | 360 | 360 | 360 | 360 | 2,000 | 90 |
| 2002-06-07 | 355 | 356 | 355 | 356 | 3,000 | 89 |
| 2002-06-05 | 370 | 370 | 370 | 370 | 3,000 | 92.50 |
| 2002-06-04 | 378 | 378 | 370 | 370 | 5,000 | 92.50 |
| 2002-06-03 | 376 | 376 | 376 | 376 | 3,000 | 94 |
| 2002-05-31 | 378 | 378 | 362 | 366 | 4,000 | 91.50 |
| 2002-05-30 | 374 | 374 | 374 | 374 | 1,000 | 93.50 |
| 2002-05-29 | 379 | 379 | 379 | 379 | 1,000 | 94.75 |
| 2002-05-28 | 367 | 380 | 366 | 379 | 34,000 | 94.75 |
| 2002-05-27 | 365 | 365 | 365 | 365 | 2,000 | 91.25 |
| 2002-05-24 | 380 | 380 | 365 | 379 | 13,000 | 94.75 |
| 2002-05-23 | 379 | 381 | 364 | 381 | 16,000 | 95.25 |
| 2002-05-22 | 380 | 380 | 370 | 370 | 8,000 | 92.50 |
| 2002-05-21 | 370 | 380 | 370 | 380 | 40,000 | 95 |
| 2002-05-20 | 362 | 362 | 360 | 360 | 2,000 | 90 |
| 2002-05-17 | 361 | 362 | 361 | 362 | 7,000 | 90.50 |
| 2002-05-16 | 376 | 386 | 370 | 381 | 40,000 | 95.25 |
| 2002-05-15 | 376 | 376 | 365 | 365 | 11,000 | 91.25 |
| 2002-05-14 | 340 | 348 | 340 | 348 | 11,000 | 87 |
| 2002-05-13 | 340 | 345 | 340 | 340 | 9,000 | 85 |
| 2002-05-10 | 341 | 350 | 341 | 350 | 4,000 | 87.50 |
| 2002-05-09 | 365 | 365 | 365 | 365 | 1,000 | 91.25 |
| 2002-05-08 | 361 | 368 | 361 | 368 | 14,000 | 92 |
| 2002-05-07 | 360 | 365 | 355 | 360 | 27,000 | 90 |
| 2002-05-02 | 328 | 360 | 328 | 360 | 49,000 | 90 |
| 2002-05-01 | 333 | 335 | 324 | 324 | 18,000 | 81 |
| 2002-04-30 | 323 | 323 | 321 | 321 | 5,000 | 80.25 |
| 2002-04-26 | 321 | 321 | 321 | 321 | 5,000 | 80.25 |
| 2002-04-25 | 335 | 335 | 335 | 335 | 9,000 | 83.75 |
| 2002-04-24 | 323 | 325 | 320 | 320 | 6,000 | 80 |
| 2002-04-23 | 321 | 322 | 321 | 322 | 4,000 | 80.50 |
| 2002-04-22 | 324 | 324 | 320 | 321 | 8,000 | 80.25 |
| 2002-04-19 | 325 | 325 | 325 | 325 | 3,000 | 81.25 |
| 2002-04-18 | 322 | 322 | 322 | 322 | 2,000 | 80.50 |
| 2002-04-17 | 329 | 329 | 328 | 329 | 7,000 | 82.25 |
| 2002-04-16 | 327 | 329 | 327 | 328 | 7,000 | 82 |
| 2002-04-15 | 326 | 335 | 322 | 329 | 16,000 | 82.25 |
| 2002-04-12 | 315 | 315 | 315 | 315 | 17,000 | 78.75 |
| 2002-04-10 | 320 | 320 | 320 | 320 | 1,000 | 80 |
| 2002-04-09 | 316 | 319 | 315 | 315 | 3,000 | 78.75 |
| 2002-04-08 | 315 | 315 | 315 | 315 | 3,000 | 78.75 |
| 2002-04-05 | 310 | 315 | 310 | 315 | 5,000 | 78.75 |
| 2002-04-04 | 320 | 320 | 320 | 320 | 2,000 | 80 |
| 2002-04-03 | 326 | 326 | 326 | 326 | 4,000 | 81.50 |
| 2002-04-02 | 327 | 327 | 311 | 311 | 6,000 | 77.75 |
| 2002-04-01 | 320 | 320 | 320 | 320 | 3,000 | 80 |
| 2002-03-29 | 315 | 316 | 315 | 316 | 2,000 | 79 |
| 2002-03-28 | 315 | 315 | 315 | 315 | 3,000 | 78.75 |
| 2002-03-27 | 306 | 330 | 306 | 330 | 3,000 | 82.50 |
| 2002-03-26 | 310 | 312 | 310 | 310 | 7,000 | 77.50 |
| 2002-03-25 | 320 | 320 | 315 | 318 | 11,000 | 79.50 |
| 2002-03-22 | 320 | 320 | 315 | 315 | 16,000 | 78.75 |
| 2002-03-20 | 330 | 330 | 325 | 325 | 9,000 | 81.25 |
| 2002-03-19 | 330 | 330 | 325 | 325 | 7,000 | 81.25 |
| 2002-03-18 | 325 | 330 | 325 | 325 | 8,000 | 81.25 |
| 2002-03-15 | 335 | 335 | 330 | 330 | 12,000 | 82.50 |
| 2002-03-13 | 330 | 335 | 330 | 335 | 13,000 | 83.75 |
| 2002-03-12 | 330 | 338 | 330 | 330 | 19,000 | 82.50 |
| 2002-03-11 | 320 | 330 | 320 | 330 | 17,000 | 82.50 |
| 2002-03-08 | 320 | 320 | 320 | 320 | 1,000 | 80 |
| 2002-03-07 | 329 | 330 | 320 | 320 | 3,000 | 80 |
| 2002-03-06 | 312 | 323 | 312 | 323 | 12,000 | 80.75 |
| 2002-03-05 | 300 | 315 | 300 | 315 | 47,000 | 78.75 |
| 2002-03-04 | 335 | 335 | 330 | 330 | 10,000 | 82.50 |
| 2002-03-01 | 330 | 330 | 330 | 330 | 3,000 | 82.50 |
| 2002-02-28 | 330 | 330 | 325 | 327 | 6,000 | 81.75 |
| 2002-02-27 | 331 | 331 | 330 | 330 | 7,000 | 82.50 |
| 2002-02-26 | 331 | 331 | 331 | 331 | 3,000 | 82.75 |
| 2002-02-25 | 337 | 337 | 331 | 331 | 6,000 | 82.75 |
| 2002-02-22 | 338 | 338 | 333 | 333 | 5,000 | 83.25 |
| 2002-02-21 | 334 | 334 | 334 | 334 | 2,000 | 83.50 |
| 2002-02-20 | 336 | 336 | 325 | 330 | 4,000 | 82.50 |
| 2002-02-19 | 331 | 331 | 331 | 331 | 10,000 | 82.75 |
| 2002-02-18 | 331 | 335 | 331 | 335 | 7,000 | 83.75 |
| 2002-02-15 | 335 | 336 | 331 | 331 | 4,000 | 82.75 |
| 2002-02-14 | 335 | 335 | 335 | 335 | 4,000 | 83.75 |
| 2002-02-13 | 330 | 335 | 330 | 335 | 2,000 | 83.75 |
| 2002-02-08 | 339 | 339 | 315 | 325 | 22,000 | 81.25 |
| 2002-02-07 | 338 | 338 | 338 | 338 | 24,000 | 84.50 |
| 2002-02-06 | 340 | 340 | 340 | 340 | 2,000 | 85 |
| 2002-02-05 | 347 | 347 | 340 | 340 | 7,000 | 85 |
| 2002-02-04 | 349 | 349 | 349 | 349 | 4,000 | 87.25 |
| 2002-02-01 | 350 | 350 | 335 | 335 | 5,000 | 83.75 |
| 2002-01-31 | 350 | 350 | 346 | 346 | 3,000 | 86.50 |
| 2002-01-30 | 326 | 350 | 326 | 350 | 15,000 | 87.50 |
| 2002-01-28 | 321 | 321 | 321 | 321 | 2,000 | 80.25 |
| 2002-01-25 | 345 | 345 | 345 | 345 | 4,000 | 86.25 |
| 2002-01-24 | 319 | 320 | 319 | 320 | 5,000 | 80 |
| 2002-01-23 | 334 | 334 | 321 | 321 | 4,000 | 80.25 |
| 2002-01-22 | 335 | 335 | 321 | 335 | 5,000 | 83.75 |
| 2002-01-21 | 319 | 322 | 315 | 315 | 6,000 | 78.75 |
| 2002-01-18 | 316 | 316 | 316 | 316 | 2,000 | 79 |
| 2002-01-17 | 315 | 320 | 315 | 315 | 6,000 | 78.75 |
| 2002-01-16 | 329 | 329 | 313 | 313 | 6,000 | 78.25 |
| 2002-01-15 | 335 | 335 | 335 | 335 | 3,000 | 83.75 |
| 2002-01-11 | 336 | 336 | 336 | 336 | 1,000 | 84 |
| 2002-01-10 | 334 | 334 | 334 | 334 | 4,000 | 83.50 |
| 2002-01-09 | 349 | 349 | 345 | 345 | 3,000 | 86.25 |
| 2002-01-08 | 350 | 350 | 347 | 350 | 7,000 | 87.50 |
| 2002-01-07 | 334 | 334 | 334 | 334 | 7,000 | 83.50 |
| 2002-01-04 | 327 | 327 | 327 | 327 | 3,000 | 81.75 |
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