9716 (株)乃村工藝社 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 406 | 406 | 406 | 406 | 2,000 | 101.50 |
| 2003-12-29 | 406 | 406 | 400 | 400 | 3,000 | 100 |
| 2003-12-26 | 400 | 401 | 400 | 401 | 3,000 | 100.25 |
| 2003-12-25 | 400 | 400 | 400 | 400 | 18,000 | 100 |
| 2003-12-24 | 411 | 411 | 400 | 400 | 17,000 | 100 |
| 2003-12-22 | 411 | 411 | 406 | 406 | 9,000 | 101.50 |
| 2003-12-19 | 401 | 406 | 401 | 406 | 3,000 | 101.50 |
| 2003-12-18 | 400 | 400 | 400 | 400 | 3,000 | 100 |
| 2003-12-17 | 402 | 407 | 400 | 407 | 7,000 | 101.75 |
| 2003-12-16 | 404 | 405 | 400 | 400 | 10,000 | 100 |
| 2003-12-15 | 412 | 412 | 393 | 393 | 21,000 | 98.25 |
| 2003-12-11 | 412 | 413 | 410 | 412 | 18,000 | 103 |
| 2003-12-10 | 415 | 415 | 411 | 415 | 13,000 | 103.75 |
| 2003-12-09 | 416 | 416 | 410 | 414 | 14,000 | 103.50 |
| 2003-12-08 | 415 | 417 | 415 | 417 | 16,000 | 104.25 |
| 2003-12-05 | 417 | 417 | 411 | 411 | 12,000 | 102.75 |
| 2003-12-04 | 412 | 419 | 412 | 419 | 7,000 | 104.75 |
| 2003-12-03 | 417 | 417 | 414 | 414 | 10,000 | 103.50 |
| 2003-12-02 | 410 | 412 | 408 | 412 | 30,000 | 103 |
| 2003-12-01 | 416 | 416 | 406 | 414 | 34,000 | 103.50 |
| 2003-11-28 | 425 | 425 | 421 | 421 | 3,000 | 105.25 |
| 2003-11-27 | 430 | 430 | 425 | 425 | 16,000 | 106.25 |
| 2003-11-26 | 425 | 430 | 425 | 428 | 14,000 | 107 |
| 2003-11-25 | 426 | 430 | 426 | 430 | 28,000 | 107.50 |
| 2003-11-21 | 418 | 420 | 415 | 415 | 17,000 | 103.75 |
| 2003-11-20 | 419 | 420 | 410 | 419 | 13,000 | 104.75 |
| 2003-11-19 | 415 | 417 | 411 | 411 | 36,000 | 102.75 |
| 2003-11-18 | 414 | 420 | 414 | 420 | 18,000 | 105 |
| 2003-11-17 | 421 | 421 | 419 | 419 | 3,000 | 104.75 |
| 2003-11-14 | 421 | 423 | 421 | 422 | 13,000 | 105.50 |
| 2003-11-13 | 418 | 420 | 416 | 416 | 9,000 | 104 |
| 2003-11-12 | 423 | 423 | 419 | 419 | 5,000 | 104.75 |
| 2003-11-11 | 425 | 425 | 413 | 413 | 20,000 | 103.25 |
| 2003-11-10 | 436 | 436 | 429 | 429 | 4,000 | 107.25 |
| 2003-11-07 | 432 | 437 | 426 | 430 | 26,000 | 107.50 |
| 2003-11-06 | 440 | 442 | 432 | 432 | 27,000 | 108 |
| 2003-11-05 | 429 | 432 | 428 | 432 | 36,000 | 108 |
| 2003-11-04 | 412 | 419 | 412 | 419 | 29,000 | 104.75 |
| 2003-10-31 | 420 | 420 | 411 | 411 | 13,000 | 102.75 |
| 2003-10-30 | 408 | 410 | 408 | 410 | 13,000 | 102.50 |
| 2003-10-29 | 409 | 410 | 408 | 408 | 14,000 | 102 |
| 2003-10-28 | 406 | 410 | 406 | 410 | 15,000 | 102.50 |
| 2003-10-27 | 405 | 410 | 405 | 410 | 7,000 | 102.50 |
| 2003-10-24 | 408 | 410 | 405 | 405 | 46,000 | 101.25 |
| 2003-10-23 | 425 | 425 | 406 | 406 | 32,000 | 101.50 |
| 2003-10-22 | 425 | 428 | 425 | 428 | 25,000 | 107 |
| 2003-10-21 | 417 | 424 | 417 | 420 | 28,000 | 105 |
| 2003-10-20 | 419 | 420 | 415 | 415 | 13,000 | 103.75 |
| 2003-10-17 | 419 | 420 | 415 | 416 | 5,000 | 104 |
| 2003-10-16 | 416 | 420 | 416 | 420 | 15,000 | 105 |
| 2003-10-15 | 421 | 421 | 416 | 416 | 5,000 | 104 |
| 2003-10-14 | 419 | 423 | 415 | 420 | 10,000 | 105 |
| 2003-10-10 | 404 | 425 | 404 | 423 | 58,000 | 105.75 |
| 2003-10-09 | 401 | 402 | 401 | 402 | 7,000 | 100.50 |
| 2003-10-08 | 400 | 405 | 400 | 400 | 56,000 | 100 |
| 2003-10-07 | 394 | 395 | 392 | 392 | 6,000 | 98 |
| 2003-10-06 | 401 | 404 | 398 | 399 | 39,000 | 99.75 |
| 2003-10-03 | 399 | 403 | 394 | 401 | 11,000 | 100.25 |
| 2003-10-02 | 390 | 390 | 389 | 389 | 14,000 | 97.25 |
| 2003-10-01 | 390 | 396 | 390 | 396 | 14,000 | 99 |
| 2003-09-30 | 384 | 387 | 381 | 387 | 12,000 | 96.75 |
| 2003-09-29 | 382 | 382 | 382 | 382 | 1,000 | 95.50 |
| 2003-09-26 | 383 | 386 | 379 | 381 | 12,000 | 95.25 |
| 2003-09-25 | 389 | 389 | 389 | 389 | 6,000 | 97.25 |
| 2003-09-24 | 397 | 397 | 381 | 385 | 22,000 | 96.25 |
| 2003-09-22 | 399 | 399 | 385 | 394 | 15,000 | 98.50 |
| 2003-09-19 | 400 | 404 | 400 | 400 | 28,000 | 100 |
| 2003-09-18 | 393 | 401 | 391 | 401 | 20,000 | 100.25 |
| 2003-09-17 | 411 | 411 | 390 | 390 | 40,000 | 97.50 |
| 2003-09-16 | 380 | 420 | 380 | 415 | 157,000 | 103.75 |
| 2003-09-12 | 380 | 380 | 374 | 374 | 8,000 | 93.50 |
| 2003-09-11 | 375 | 380 | 375 | 380 | 30,000 | 95 |
| 2003-09-10 | 380 | 385 | 376 | 377 | 6,000 | 94.25 |
| 2003-09-09 | 377 | 380 | 376 | 376 | 6,000 | 94 |
| 2003-09-08 | 380 | 380 | 380 | 380 | 1,000 | 95 |
| 2003-09-05 | 384 | 385 | 375 | 380 | 6,000 | 95 |
| 2003-09-04 | 381 | 381 | 380 | 380 | 4,000 | 95 |
| 2003-09-03 | 384 | 385 | 380 | 380 | 21,000 | 95 |
| 2003-09-02 | 383 | 384 | 380 | 380 | 33,000 | 95 |
| 2003-09-01 | 378 | 382 | 376 | 382 | 47,000 | 95.50 |
| 2003-08-29 | 364 | 374 | 363 | 374 | 27,000 | 93.50 |
| 2003-08-28 | 368 | 368 | 362 | 366 | 36,000 | 91.50 |
| 2003-08-27 | 372 | 372 | 366 | 368 | 12,000 | 92 |
| 2003-08-26 | 370 | 375 | 370 | 372 | 6,000 | 93 |
| 2003-08-25 | 375 | 377 | 370 | 370 | 14,000 | 92.50 |
| 2003-08-22 | 379 | 379 | 373 | 375 | 14,000 | 93.75 |
| 2003-08-21 | 377 | 377 | 371 | 373 | 8,000 | 93.25 |
| 2003-08-20 | 370 | 378 | 370 | 378 | 21,000 | 94.50 |
| 2003-08-19 | 366 | 374 | 366 | 369 | 5,000 | 92.25 |
| 2003-08-15 | 371 | 372 | 370 | 370 | 10,000 | 92.50 |
| 2003-08-14 | 363 | 365 | 363 | 365 | 2,000 | 91.25 |
| 2003-08-13 | 366 | 366 | 363 | 363 | 2,000 | 90.75 |
| 2003-08-12 | 368 | 370 | 365 | 365 | 18,000 | 91.25 |
| 2003-08-11 | 369 | 376 | 369 | 376 | 8,000 | 94 |
| 2003-08-08 | 367 | 367 | 367 | 367 | 1,000 | 91.75 |
| 2003-08-07 | 370 | 370 | 366 | 366 | 8,000 | 91.50 |
| 2003-08-06 | 371 | 374 | 370 | 370 | 9,000 | 92.50 |
| 2003-08-05 | 380 | 380 | 370 | 370 | 32,000 | 92.50 |
| 2003-08-04 | 374 | 380 | 370 | 376 | 31,000 | 94 |
| 2003-08-01 | 366 | 370 | 363 | 365 | 23,000 | 91.25 |
| 2003-07-31 | 360 | 364 | 360 | 364 | 11,000 | 91 |
| 2003-07-30 | 363 | 363 | 360 | 360 | 49,000 | 90 |
| 2003-07-29 | 365 | 365 | 360 | 361 | 29,000 | 90.25 |
| 2003-07-28 | 361 | 362 | 358 | 358 | 23,000 | 89.50 |
| 2003-07-25 | 368 | 368 | 360 | 360 | 16,000 | 90 |
| 2003-07-24 | 372 | 372 | 362 | 369 | 9,000 | 92.25 |
| 2003-07-23 | 361 | 370 | 361 | 370 | 31,000 | 92.50 |
| 2003-07-22 | 350 | 360 | 350 | 360 | 105,000 | 90 |
| 2003-07-18 | 367 | 379 | 365 | 375 | 48,000 | 93.75 |
| 2003-07-17 | 381 | 381 | 368 | 368 | 54,000 | 92 |
| 2003-07-16 | 374 | 391 | 369 | 382 | 91,000 | 95.50 |
| 2003-07-15 | 376 | 377 | 369 | 369 | 70,000 | 92.25 |
| 2003-07-14 | 362 | 368 | 361 | 367 | 156,000 | 91.75 |
| 2003-07-11 | 373 | 373 | 366 | 368 | 20,000 | 92 |
| 2003-07-10 | 370 | 377 | 370 | 373 | 26,000 | 93.25 |
| 2003-07-09 | 373 | 375 | 367 | 367 | 26,000 | 91.75 |
| 2003-07-08 | 372 | 376 | 370 | 375 | 31,000 | 93.75 |
| 2003-07-07 | 375 | 380 | 368 | 370 | 67,000 | 92.50 |
| 2003-07-04 | 353 | 353 | 353 | 353 | 2,000 | 88.25 |
| 2003-07-03 | 370 | 370 | 354 | 354 | 19,000 | 88.50 |
| 2003-07-02 | 359 | 359 | 353 | 353 | 19,000 | 88.25 |
| 2003-07-01 | 355 | 358 | 352 | 352 | 29,000 | 88 |
| 2003-06-30 | 350 | 353 | 347 | 350 | 18,000 | 87.50 |
| 2003-06-27 | 343 | 355 | 343 | 351 | 33,000 | 87.75 |
| 2003-06-26 | 338 | 340 | 338 | 340 | 4,000 | 85 |
| 2003-06-25 | 343 | 343 | 342 | 343 | 12,000 | 85.75 |
| 2003-06-24 | 343 | 343 | 340 | 341 | 13,000 | 85.25 |
| 2003-06-23 | 335 | 341 | 335 | 340 | 68,000 | 85 |
| 2003-06-20 | 338 | 338 | 334 | 336 | 4,000 | 84 |
| 2003-06-19 | 339 | 340 | 333 | 336 | 41,000 | 84 |
| 2003-06-18 | 339 | 339 | 335 | 335 | 4,000 | 83.75 |
| 2003-06-17 | 334 | 335 | 333 | 333 | 4,000 | 83.25 |
| 2003-06-16 | 344 | 344 | 334 | 334 | 7,000 | 83.50 |
| 2003-06-13 | 340 | 344 | 338 | 344 | 32,000 | 86 |
| 2003-06-12 | 332 | 335 | 325 | 335 | 27,000 | 83.75 |
| 2003-06-11 | 332 | 335 | 331 | 331 | 6,000 | 82.75 |
| 2003-06-10 | 331 | 332 | 331 | 332 | 4,000 | 83 |
| 2003-06-09 | 334 | 339 | 334 | 334 | 11,000 | 83.50 |
| 2003-06-06 | 343 | 343 | 343 | 343 | 1,000 | 85.75 |
| 2003-06-05 | 340 | 344 | 340 | 343 | 4,000 | 85.75 |
| 2003-06-04 | 337 | 340 | 337 | 340 | 28,000 | 85 |
| 2003-06-03 | 336 | 336 | 336 | 336 | 9,000 | 84 |
| 2003-06-02 | 328 | 335 | 328 | 335 | 39,000 | 83.75 |
| 2003-05-30 | 328 | 328 | 325 | 325 | 7,000 | 81.25 |
| 2003-05-29 | 323 | 325 | 323 | 324 | 7,000 | 81 |
| 2003-05-28 | 325 | 326 | 325 | 326 | 10,000 | 81.50 |
| 2003-05-27 | 330 | 330 | 330 | 330 | 1,000 | 82.50 |
| 2003-05-26 | 337 | 337 | 332 | 332 | 6,000 | 83 |
| 2003-05-23 | 337 | 337 | 335 | 335 | 9,000 | 83.75 |
| 2003-05-22 | 340 | 340 | 333 | 333 | 14,000 | 83.25 |
| 2003-05-21 | 345 | 345 | 340 | 340 | 7,000 | 85 |
| 2003-05-20 | 344 | 345 | 340 | 340 | 4,000 | 85 |
| 2003-05-15 | 350 | 350 | 350 | 350 | 15,000 | 87.50 |
| 2003-05-14 | 349 | 349 | 349 | 349 | 11,000 | 87.25 |
| 2003-05-13 | 339 | 340 | 339 | 340 | 2,000 | 85 |
| 2003-05-12 | 333 | 338 | 332 | 338 | 10,000 | 84.50 |
| 2003-05-09 | 325 | 326 | 325 | 326 | 7,000 | 81.50 |
| 2003-05-08 | 325 | 325 | 322 | 325 | 8,000 | 81.25 |
| 2003-05-07 | 326 | 329 | 325 | 325 | 4,000 | 81.25 |
| 2003-05-06 | 327 | 327 | 327 | 327 | 5,000 | 81.75 |
| 2003-05-02 | 338 | 338 | 323 | 326 | 11,000 | 81.50 |
| 2003-05-01 | 335 | 338 | 335 | 338 | 8,000 | 84.50 |
| 2003-04-30 | 336 | 337 | 336 | 336 | 5,000 | 84 |
| 2003-04-28 | 334 | 335 | 333 | 335 | 4,000 | 83.75 |
| 2003-04-25 | 343 | 343 | 343 | 343 | 7,000 | 85.75 |
| 2003-04-24 | 342 | 343 | 342 | 342 | 10,000 | 85.50 |
| 2003-04-23 | 342 | 342 | 332 | 339 | 7,000 | 84.75 |
| 2003-04-22 | 341 | 341 | 340 | 340 | 9,000 | 85 |
| 2003-04-18 | 334 | 337 | 334 | 337 | 6,000 | 84.25 |
| 2003-04-16 | 335 | 336 | 330 | 336 | 15,000 | 84 |
| 2003-04-15 | 335 | 335 | 335 | 335 | 2,000 | 83.75 |
| 2003-04-14 | 325 | 330 | 325 | 330 | 3,000 | 82.50 |
| 2003-04-11 | 327 | 327 | 325 | 325 | 2,000 | 81.25 |
| 2003-04-10 | 325 | 325 | 325 | 325 | 15,000 | 81.25 |
| 2003-04-09 | 325 | 325 | 325 | 325 | 5,000 | 81.25 |
| 2003-04-07 | 321 | 321 | 321 | 321 | 2,000 | 80.25 |
| 2003-04-04 | 333 | 333 | 331 | 331 | 3,000 | 82.75 |
| 2003-04-03 | 338 | 338 | 338 | 338 | 3,000 | 84.50 |
| 2003-04-02 | 339 | 339 | 337 | 337 | 5,000 | 84.25 |
| 2003-04-01 | 339 | 339 | 339 | 339 | 3,000 | 84.75 |
| 2003-03-31 | 330 | 330 | 330 | 330 | 1,000 | 82.50 |
| 2003-03-26 | 331 | 331 | 330 | 330 | 4,000 | 82.50 |
| 2003-03-25 | 342 | 342 | 335 | 335 | 8,000 | 83.75 |
| 2003-03-24 | 332 | 332 | 327 | 327 | 6,000 | 81.75 |
| 2003-03-20 | 320 | 322 | 320 | 322 | 18,000 | 80.50 |
| 2003-03-19 | 345 | 345 | 335 | 340 | 23,000 | 85 |
| 2003-03-18 | 320 | 320 | 300 | 320 | 27,000 | 80 |
| 2003-03-14 | 325 | 325 | 320 | 320 | 3,000 | 80 |
| 2003-03-12 | 320 | 320 | 320 | 320 | 4,000 | 80 |
| 2003-03-11 | 319 | 319 | 319 | 319 | 2,000 | 79.75 |
| 2003-03-10 | 322 | 322 | 317 | 319 | 6,000 | 79.75 |
| 2003-03-07 | 333 | 333 | 333 | 333 | 1,000 | 83.25 |
| 2003-03-05 | 332 | 332 | 332 | 332 | 3,000 | 83 |
| 2003-03-04 | 333 | 333 | 333 | 333 | 4,000 | 83.25 |
| 2003-03-03 | 324 | 329 | 324 | 329 | 5,000 | 82.25 |
| 2003-02-28 | 332 | 332 | 329 | 329 | 3,000 | 82.25 |
| 2003-02-26 | 321 | 321 | 320 | 320 | 3,000 | 80 |
| 2003-02-25 | 347 | 347 | 317 | 317 | 8,000 | 79.25 |
| 2003-02-24 | 337 | 337 | 337 | 337 | 7,000 | 84.25 |
| 2003-02-21 | 335 | 335 | 332 | 332 | 7,000 | 83 |
| 2003-02-20 | 327 | 327 | 322 | 327 | 5,000 | 81.75 |
| 2003-02-19 | 322 | 325 | 322 | 325 | 2,000 | 81.25 |
| 2003-02-18 | 321 | 321 | 321 | 321 | 1,000 | 80.25 |
| 2003-02-17 | 317 | 317 | 317 | 317 | 3,000 | 79.25 |
| 2003-02-14 | 317 | 317 | 317 | 317 | 2,000 | 79.25 |
| 2003-02-13 | 314 | 314 | 307 | 312 | 16,000 | 78 |
| 2003-02-12 | 321 | 321 | 310 | 312 | 15,000 | 78 |
| 2003-02-10 | 326 | 326 | 317 | 321 | 4,000 | 80.25 |
| 2003-02-07 | 344 | 344 | 335 | 335 | 4,000 | 83.75 |
| 2003-02-05 | 344 | 344 | 344 | 344 | 3,000 | 86 |
| 2003-02-04 | 339 | 339 | 339 | 339 | 4,000 | 84.75 |
| 2003-02-03 | 325 | 325 | 320 | 325 | 5,000 | 81.25 |
| 2003-01-31 | 325 | 325 | 321 | 321 | 4,000 | 80.25 |
| 2003-01-30 | 338 | 338 | 325 | 330 | 7,000 | 82.50 |
| 2003-01-28 | 350 | 350 | 345 | 350 | 7,000 | 87.50 |
| 2003-01-27 | 349 | 355 | 349 | 355 | 23,000 | 88.75 |
| 2003-01-24 | 349 | 349 | 347 | 349 | 16,000 | 87.25 |
| 2003-01-23 | 342 | 345 | 342 | 345 | 9,000 | 86.25 |
| 2003-01-22 | 341 | 341 | 341 | 341 | 5,000 | 85.25 |
| 2003-01-21 | 336 | 336 | 331 | 331 | 2,000 | 82.75 |
| 2003-01-20 | 328 | 328 | 328 | 328 | 1,000 | 82 |
| 2003-01-15 | 343 | 343 | 337 | 337 | 6,000 | 84.25 |
| 2003-01-10 | 338 | 340 | 338 | 338 | 4,000 | 84.50 |
| 2003-01-09 | 338 | 338 | 338 | 338 | 1,000 | 84.50 |
| 2003-01-08 | 338 | 338 | 338 | 338 | 4,000 | 84.50 |
| 2003-01-07 | 344 | 344 | 335 | 335 | 6,000 | 83.75 |
| 2003-01-06 | 344 | 344 | 339 | 340 | 4,000 | 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