9716 (株)乃村工藝社 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 802 | 807 | 793 | 793 | 48,000 | 396.50 |
| 2005-12-29 | 801 | 812 | 795 | 801 | 83,000 | 400.50 |
| 2005-12-28 | 801 | 811 | 792 | 811 | 110,000 | 405.50 |
| 2005-12-27 | 818 | 818 | 804 | 813 | 132,000 | 406.50 |
| 2005-12-26 | 815 | 825 | 798 | 819 | 281,000 | 409.50 |
| 2005-12-22 | 800 | 819 | 774 | 776 | 513,000 | 388 |
| 2005-12-21 | 739 | 744 | 735 | 740 | 151,000 | 370 |
| 2005-12-20 | 727 | 737 | 725 | 737 | 65,000 | 368.50 |
| 2005-12-19 | 723 | 729 | 722 | 724 | 107,000 | 362 |
| 2005-12-16 | 724 | 724 | 714 | 720 | 83,000 | 360 |
| 2005-12-15 | 710 | 721 | 709 | 714 | 94,000 | 357 |
| 2005-12-14 | 700 | 720 | 700 | 711 | 170,000 | 355.50 |
| 2005-12-13 | 717 | 722 | 709 | 719 | 78,000 | 359.50 |
| 2005-12-12 | 704 | 717 | 704 | 707 | 120,000 | 353.50 |
| 2005-12-09 | 691 | 696 | 675 | 684 | 192,000 | 342 |
| 2005-12-08 | 708 | 708 | 680 | 691 | 101,000 | 345.50 |
| 2005-12-07 | 694 | 704 | 680 | 698 | 119,000 | 349 |
| 2005-12-06 | 703 | 708 | 690 | 694 | 136,000 | 347 |
| 2005-12-05 | 710 | 710 | 700 | 702 | 136,000 | 351 |
| 2005-12-02 | 699 | 727 | 684 | 710 | 193,000 | 355 |
| 2005-12-01 | 684 | 700 | 684 | 700 | 74,000 | 350 |
| 2005-11-30 | 697 | 702 | 683 | 683 | 107,000 | 341.50 |
| 2005-11-29 | 675 | 701 | 672 | 687 | 332,000 | 343.50 |
| 2005-11-28 | 666 | 671 | 650 | 670 | 102,000 | 335 |
| 2005-11-25 | 669 | 669 | 648 | 661 | 93,000 | 330.50 |
| 2005-11-24 | 652 | 675 | 650 | 673 | 310,000 | 336.50 |
| 2005-11-22 | 654 | 655 | 644 | 645 | 134,000 | 322.50 |
| 2005-11-21 | 629 | 660 | 629 | 653 | 246,000 | 326.50 |
| 2005-11-18 | 618 | 634 | 618 | 633 | 82,000 | 316.50 |
| 2005-11-17 | 610 | 615 | 607 | 615 | 64,000 | 307.50 |
| 2005-11-16 | 589 | 618 | 580 | 614 | 155,000 | 307 |
| 2005-11-15 | 620 | 620 | 589 | 589 | 154,000 | 294.50 |
| 2005-11-14 | 623 | 626 | 611 | 617 | 104,000 | 308.50 |
| 2005-11-11 | 633 | 634 | 623 | 624 | 77,000 | 312 |
| 2005-11-10 | 640 | 640 | 625 | 635 | 86,000 | 317.50 |
| 2005-11-09 | 651 | 651 | 638 | 640 | 151,000 | 320 |
| 2005-11-08 | 650 | 660 | 638 | 647 | 171,000 | 323.50 |
| 2005-11-07 | 640 | 653 | 640 | 650 | 53,000 | 325 |
| 2005-11-04 | 656 | 656 | 641 | 642 | 126,000 | 321 |
| 2005-11-02 | 671 | 671 | 650 | 657 | 217,000 | 328.50 |
| 2005-11-01 | 675 | 675 | 651 | 651 | 156,000 | 325.50 |
| 2005-10-31 | 644 | 672 | 640 | 667 | 220,000 | 333.50 |
| 2005-10-28 | 600 | 646 | 600 | 646 | 281,000 | 323 |
| 2005-10-27 | 609 | 609 | 597 | 606 | 151,000 | 303 |
| 2005-10-26 | 578 | 610 | 578 | 608 | 317,000 | 304 |
| 2005-10-25 | 570 | 577 | 570 | 576 | 111,000 | 288 |
| 2005-10-24 | 582 | 582 | 569 | 572 | 106,000 | 286 |
| 2005-10-21 | 578 | 580 | 565 | 572 | 186,000 | 286 |
| 2005-10-20 | 596 | 596 | 576 | 577 | 223,000 | 288.50 |
| 2005-10-19 | 587 | 596 | 587 | 596 | 245,000 | 298 |
| 2005-10-18 | 584 | 590 | 582 | 587 | 136,000 | 293.50 |
| 2005-10-17 | 584 | 592 | 581 | 581 | 246,000 | 290.50 |
| 2005-10-14 | 581 | 587 | 580 | 584 | 205,000 | 292 |
| 2005-10-13 | 565 | 579 | 553 | 578 | 222,000 | 289 |
| 2005-10-12 | 559 | 579 | 546 | 564 | 374,000 | 282 |
| 2005-10-11 | 517 | 563 | 515 | 558 | 697,000 | 279 |
| 2005-10-07 | 513 | 520 | 510 | 516 | 211,000 | 258 |
| 2005-10-06 | 504 | 517 | 502 | 510 | 108,000 | 255 |
| 2005-10-05 | 518 | 518 | 506 | 507 | 98,000 | 253.50 |
| 2005-10-04 | 518 | 518 | 509 | 518 | 103,000 | 259 |
| 2005-10-03 | 511 | 518 | 502 | 513 | 69,000 | 256.50 |
| 2005-09-30 | 523 | 523 | 514 | 514 | 77,000 | 257 |
| 2005-09-29 | 532 | 532 | 518 | 522 | 117,000 | 261 |
| 2005-09-28 | 539 | 539 | 528 | 532 | 137,000 | 266 |
| 2005-09-27 | 541 | 545 | 529 | 533 | 304,000 | 266.50 |
| 2005-09-26 | 520 | 531 | 520 | 531 | 162,000 | 265.50 |
| 2005-09-22 | 526 | 529 | 518 | 522 | 130,000 | 261 |
| 2005-09-21 | 537 | 537 | 524 | 526 | 116,000 | 263 |
| 2005-09-20 | 529 | 534 | 526 | 531 | 123,000 | 265.50 |
| 2005-09-16 | 526 | 528 | 521 | 528 | 118,000 | 264 |
| 2005-09-15 | 523 | 530 | 521 | 526 | 194,000 | 263 |
| 2005-09-14 | 536 | 550 | 522 | 523 | 599,000 | 261.50 |
| 2005-09-13 | 501 | 505 | 499 | 503 | 62,000 | 251.50 |
| 2005-09-12 | 503 | 510 | 498 | 501 | 130,000 | 250.50 |
| 2005-09-09 | 500 | 500 | 497 | 498 | 148,000 | 249 |
| 2005-09-08 | 489 | 500 | 489 | 498 | 100,000 | 249 |
| 2005-09-07 | 494 | 495 | 488 | 491 | 81,000 | 245.50 |
| 2005-09-06 | 500 | 500 | 495 | 495 | 63,000 | 247.50 |
| 2005-09-05 | 499 | 501 | 497 | 499 | 53,000 | 249.50 |
| 2005-09-02 | 495 | 503 | 495 | 498 | 114,000 | 249 |
| 2005-09-01 | 500 | 505 | 497 | 499 | 118,000 | 249.50 |
| 2005-08-31 | 502 | 505 | 500 | 500 | 155,000 | 250 |
| 2005-08-30 | 504 | 507 | 503 | 505 | 107,000 | 252.50 |
| 2005-08-29 | 505 | 509 | 503 | 506 | 313,000 | 253 |
| 2005-08-26 | 479 | 515 | 476 | 503 | 954,000 | 251.50 |
| 2005-08-25 | 464 | 473 | 464 | 469 | 121,000 | 234.50 |
| 2005-08-24 | 467 | 467 | 461 | 463 | 57,000 | 231.50 |
| 2005-08-23 | 469 | 469 | 460 | 463 | 34,000 | 231.50 |
| 2005-08-22 | 459 | 468 | 459 | 468 | 25,000 | 234 |
| 2005-08-19 | 462 | 465 | 460 | 460 | 61,000 | 230 |
| 2005-08-18 | 465 | 465 | 461 | 462 | 21,000 | 231 |
| 2005-08-17 | 464 | 466 | 463 | 464 | 35,000 | 232 |
| 2005-08-16 | 461 | 467 | 461 | 466 | 38,000 | 233 |
| 2005-08-15 | 460 | 460 | 458 | 460 | 29,000 | 230 |
| 2005-08-12 | 470 | 470 | 456 | 460 | 32,000 | 230 |
| 2005-08-11 | 459 | 462 | 455 | 462 | 34,000 | 231 |
| 2005-08-10 | 451 | 460 | 451 | 458 | 85,000 | 229 |
| 2005-08-09 | 450 | 466 | 450 | 461 | 126,000 | 230.50 |
| 2005-08-08 | 455 | 455 | 443 | 446 | 161,000 | 223 |
| 2005-08-05 | 463 | 470 | 456 | 457 | 54,000 | 228.50 |
| 2005-08-04 | 471 | 473 | 463 | 471 | 44,000 | 235.50 |
| 2005-08-03 | 474 | 477 | 471 | 472 | 138,000 | 236 |
| 2005-08-02 | 480 | 480 | 473 | 473 | 31,000 | 236.50 |
| 2005-08-01 | 476 | 478 | 474 | 478 | 36,000 | 239 |
| 2005-07-29 | 477 | 478 | 475 | 475 | 33,000 | 237.50 |
| 2005-07-28 | 479 | 480 | 475 | 480 | 28,000 | 240 |
| 2005-07-27 | 480 | 480 | 478 | 479 | 32,000 | 239.50 |
| 2005-07-26 | 478 | 480 | 475 | 480 | 36,000 | 240 |
| 2005-07-25 | 480 | 480 | 474 | 478 | 58,000 | 239 |
| 2005-07-22 | 483 | 483 | 471 | 478 | 62,000 | 239 |
| 2005-07-21 | 484 | 484 | 479 | 481 | 48,000 | 240.50 |
| 2005-07-20 | 466 | 485 | 465 | 481 | 282,000 | 240.50 |
| 2005-07-19 | 465 | 467 | 462 | 466 | 26,000 | 233 |
| 2005-07-15 | 463 | 468 | 463 | 468 | 46,000 | 234 |
| 2005-07-14 | 465 | 467 | 464 | 465 | 24,000 | 232.50 |
| 2005-07-13 | 466 | 467 | 466 | 467 | 16,000 | 233.50 |
| 2005-07-12 | 467 | 467 | 462 | 467 | 27,000 | 233.50 |
| 2005-07-11 | 466 | 468 | 464 | 466 | 39,000 | 233 |
| 2005-07-08 | 463 | 467 | 462 | 464 | 92,000 | 232 |
| 2005-07-07 | 463 | 466 | 458 | 465 | 23,000 | 232.50 |
| 2005-07-06 | 462 | 468 | 462 | 464 | 82,000 | 232 |
| 2005-07-05 | 469 | 469 | 462 | 467 | 81,000 | 233.50 |
| 2005-07-04 | 460 | 465 | 458 | 465 | 129,000 | 232.50 |
| 2005-07-01 | 455 | 459 | 450 | 458 | 93,000 | 229 |
| 2005-06-30 | 450 | 453 | 450 | 452 | 28,000 | 226 |
| 2005-06-29 | 451 | 453 | 449 | 453 | 54,000 | 226.50 |
| 2005-06-28 | 446 | 452 | 446 | 452 | 47,000 | 226 |
| 2005-06-27 | 450 | 450 | 443 | 446 | 34,000 | 223 |
| 2005-06-24 | 452 | 453 | 440 | 450 | 72,000 | 225 |
| 2005-06-23 | 450 | 452 | 444 | 452 | 53,000 | 226 |
| 2005-06-22 | 456 | 456 | 449 | 452 | 66,000 | 226 |
| 2005-06-21 | 456 | 458 | 449 | 452 | 325,000 | 226 |
| 2005-06-20 | 432 | 463 | 432 | 448 | 310,000 | 224 |
| 2005-06-17 | 431 | 435 | 431 | 434 | 38,000 | 217 |
| 2005-06-16 | 430 | 435 | 429 | 430 | 41,000 | 215 |
| 2005-06-15 | 429 | 430 | 425 | 430 | 15,000 | 215 |
| 2005-06-14 | 429 | 430 | 425 | 427 | 23,000 | 213.50 |
| 2005-06-13 | 429 | 430 | 427 | 429 | 19,000 | 214.50 |
| 2005-06-10 | 429 | 429 | 424 | 429 | 57,000 | 214.50 |
| 2005-06-09 | 424 | 427 | 424 | 426 | 16,000 | 213 |
| 2005-06-08 | 426 | 427 | 425 | 426 | 28,000 | 213 |
| 2005-06-07 | 430 | 430 | 425 | 430 | 40,000 | 215 |
| 2005-06-06 | 433 | 433 | 425 | 430 | 43,000 | 215 |
| 2005-06-03 | 433 | 434 | 432 | 434 | 47,000 | 217 |
| 2005-06-02 | 435 | 437 | 431 | 433 | 74,000 | 216.50 |
| 2005-06-01 | 438 | 438 | 433 | 435 | 84,000 | 217.50 |
| 2005-05-31 | 430 | 439 | 430 | 437 | 101,000 | 218.50 |
| 2005-05-30 | 431 | 441 | 431 | 432 | 107,000 | 216 |
| 2005-05-27 | 430 | 436 | 430 | 435 | 62,000 | 217.50 |
| 2005-05-26 | 430 | 430 | 428 | 429 | 35,000 | 214.50 |
| 2005-05-25 | 436 | 436 | 427 | 427 | 31,000 | 213.50 |
| 2005-05-24 | 436 | 436 | 426 | 431 | 32,000 | 215.50 |
| 2005-05-23 | 429 | 429 | 424 | 429 | 47,000 | 214.50 |
| 2005-05-20 | 436 | 436 | 426 | 429 | 67,000 | 214.50 |
| 2005-05-19 | 437 | 440 | 437 | 440 | 22,000 | 220 |
| 2005-05-18 | 439 | 442 | 437 | 437 | 22,000 | 218.50 |
| 2005-05-17 | 450 | 450 | 437 | 439 | 67,000 | 219.50 |
| 2005-05-16 | 455 | 455 | 446 | 447 | 55,000 | 223.50 |
| 2005-05-13 | 450 | 450 | 442 | 445 | 75,000 | 222.50 |
| 2005-05-12 | 451 | 451 | 447 | 448 | 15,000 | 224 |
| 2005-05-11 | 447 | 452 | 445 | 447 | 58,000 | 223.50 |
| 2005-05-10 | 447 | 449 | 444 | 447 | 50,000 | 223.50 |
| 2005-05-09 | 456 | 459 | 445 | 447 | 33,000 | 223.50 |
| 2005-05-06 | 438 | 464 | 438 | 452 | 163,000 | 226 |
| 2005-05-02 | 440 | 443 | 439 | 441 | 32,000 | 220.50 |
| 2005-04-28 | 448 | 448 | 443 | 445 | 49,000 | 222.50 |
| 2005-04-27 | 443 | 444 | 441 | 444 | 16,000 | 222 |
| 2005-04-26 | 437 | 443 | 437 | 443 | 50,000 | 221.50 |
| 2005-04-25 | 443 | 444 | 437 | 439 | 35,000 | 219.50 |
| 2005-04-22 | 443 | 444 | 437 | 440 | 36,000 | 220 |
| 2005-04-21 | 436 | 443 | 432 | 436 | 55,000 | 218 |
| 2005-04-20 | 442 | 444 | 440 | 441 | 51,000 | 220.50 |
| 2005-04-19 | 433 | 441 | 430 | 441 | 75,000 | 220.50 |
| 2005-04-18 | 447 | 447 | 430 | 435 | 171,000 | 217.50 |
| 2005-04-15 | 440 | 444 | 439 | 440 | 133,000 | 220 |
| 2005-04-14 | 437 | 443 | 436 | 440 | 62,000 | 220 |
| 2005-04-13 | 446 | 446 | 433 | 444 | 118,000 | 222 |
| 2005-04-12 | 451 | 452 | 445 | 445 | 67,000 | 222.50 |
| 2005-04-11 | 454 | 455 | 450 | 451 | 56,000 | 225.50 |
| 2005-04-08 | 460 | 461 | 455 | 459 | 101,000 | 229.50 |
| 2005-04-07 | 460 | 460 | 453 | 460 | 195,000 | 230 |
| 2005-04-06 | 445 | 480 | 445 | 479 | 165,000 | 239.50 |
| 2005-04-05 | 452 | 455 | 444 | 449 | 222,000 | 224.50 |
| 2005-04-04 | 466 | 467 | 450 | 456 | 150,000 | 228 |
| 2005-04-01 | 467 | 472 | 466 | 472 | 91,000 | 236 |
| 2005-03-31 | 472 | 475 | 467 | 475 | 67,000 | 237.50 |
| 2005-03-30 | 476 | 480 | 472 | 473 | 38,000 | 236.50 |
| 2005-03-29 | 480 | 481 | 474 | 474 | 30,000 | 237 |
| 2005-03-28 | 471 | 485 | 471 | 485 | 52,000 | 242.50 |
| 2005-03-25 | 479 | 479 | 473 | 478 | 62,000 | 239 |
| 2005-03-24 | 479 | 480 | 475 | 475 | 55,000 | 237.50 |
| 2005-03-23 | 485 | 485 | 477 | 478 | 36,000 | 239 |
| 2005-03-22 | 480 | 481 | 475 | 476 | 59,000 | 238 |
| 2005-03-18 | 474 | 479 | 474 | 476 | 48,000 | 238 |
| 2005-03-17 | 480 | 480 | 466 | 474 | 91,000 | 237 |
| 2005-03-16 | 483 | 489 | 482 | 482 | 54,000 | 241 |
| 2005-03-15 | 497 | 497 | 484 | 488 | 49,000 | 244 |
| 2005-03-14 | 491 | 496 | 491 | 495 | 30,000 | 247.50 |
| 2005-03-11 | 484 | 490 | 483 | 490 | 124,000 | 245 |
| 2005-03-10 | 476 | 480 | 474 | 479 | 56,000 | 239.50 |
| 2005-03-09 | 477 | 479 | 472 | 476 | 60,000 | 238 |
| 2005-03-08 | 480 | 481 | 476 | 476 | 32,000 | 238 |
| 2005-03-07 | 474 | 480 | 474 | 480 | 49,000 | 240 |
| 2005-03-04 | 477 | 480 | 471 | 477 | 59,000 | 238.50 |
| 2005-03-03 | 470 | 475 | 470 | 473 | 51,000 | 236.50 |
| 2005-03-02 | 472 | 475 | 468 | 475 | 93,000 | 237.50 |
| 2005-03-01 | 474 | 474 | 468 | 471 | 67,000 | 235.50 |
| 2005-02-28 | 468 | 472 | 465 | 472 | 75,000 | 236 |
| 2005-02-25 | 466 | 470 | 464 | 466 | 78,000 | 233 |
| 2005-02-24 | 462 | 464 | 460 | 464 | 23,000 | 232 |
| 2005-02-23 | 463 | 463 | 457 | 460 | 40,000 | 230 |
| 2005-02-22 | 460 | 466 | 459 | 459 | 135,000 | 229.50 |
| 2005-02-21 | 459 | 464 | 458 | 459 | 55,000 | 229.50 |
| 2005-02-18 | 464 | 464 | 456 | 456 | 62,000 | 228 |
| 2005-02-17 | 469 | 470 | 464 | 464 | 66,000 | 232 |
| 2005-02-16 | 463 | 470 | 462 | 469 | 126,000 | 234.50 |
| 2005-02-15 | 469 | 469 | 456 | 463 | 187,000 | 231.50 |
| 2005-02-14 | 448 | 452 | 448 | 449 | 96,000 | 224.50 |
| 2005-02-10 | 450 | 452 | 441 | 448 | 212,000 | 224 |
| 2005-02-09 | 459 | 459 | 445 | 450 | 377,000 | 225 |
| 2005-02-08 | 913 | 915 | 892 | 907 | 393,000 | 226.75 |
| 2005-02-07 | 904 | 919 | 903 | 919 | 316,000 | 229.75 |
| 2005-02-04 | 888 | 905 | 885 | 902 | 284,000 | 225.50 |
| 2005-02-03 | 877 | 884 | 877 | 884 | 132,000 | 221 |
| 2005-02-02 | 875 | 879 | 870 | 878 | 169,000 | 219.50 |
| 2005-02-01 | 869 | 877 | 866 | 872 | 406,000 | 218 |
| 2005-01-31 | 888 | 889 | 858 | 868 | 1,096,000 | 217 |
| 2005-01-28 | 850 | 873 | 850 | 868 | 337,000 | 217 |
| 2005-01-27 | 841 | 848 | 840 | 848 | 139,000 | 212 |
| 2005-01-26 | 840 | 844 | 811 | 840 | 275,000 | 210 |
| 2005-01-25 | 854 | 873 | 830 | 839 | 565,000 | 209.75 |
| 2005-01-24 | 790 | 794 | 788 | 794 | 169,000 | 198.50 |
| 2005-01-21 | 770 | 799 | 744 | 790 | 575,000 | 197.50 |
| 2005-01-20 | 753 | 765 | 746 | 765 | 134,000 | 191.25 |
| 2005-01-19 | 755 | 764 | 752 | 760 | 164,000 | 190 |
| 2005-01-18 | 752 | 754 | 749 | 752 | 61,000 | 188 |
| 2005-01-17 | 746 | 750 | 746 | 750 | 77,000 | 187.50 |
| 2005-01-14 | 740 | 749 | 740 | 749 | 45,000 | 187.25 |
| 2005-01-13 | 750 | 750 | 742 | 742 | 47,000 | 185.50 |
| 2005-01-12 | 756 | 756 | 745 | 747 | 62,000 | 186.75 |
| 2005-01-11 | 747 | 759 | 740 | 759 | 74,000 | 189.75 |
| 2005-01-07 | 747 | 747 | 740 | 740 | 39,000 | 185 |
| 2005-01-06 | 746 | 748 | 730 | 747 | 66,000 | 186.75 |
| 2005-01-05 | 725 | 745 | 725 | 745 | 78,000 | 186.25 |
| 2005-01-04 | 720 | 726 | 718 | 725 | 48,000 | 181.25 |
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