9716 (株)乃村工藝社 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 635 | 640 | 635 | 637 | 34,000 | 318.50 |
| 2006-12-28 | 637 | 642 | 637 | 638 | 37,000 | 319 |
| 2006-12-27 | 630 | 641 | 629 | 638 | 66,000 | 319 |
| 2006-12-26 | 618 | 628 | 618 | 628 | 36,000 | 314 |
| 2006-12-25 | 630 | 632 | 620 | 628 | 64,000 | 314 |
| 2006-12-22 | 642 | 642 | 632 | 632 | 66,000 | 316 |
| 2006-12-21 | 639 | 645 | 636 | 641 | 108,000 | 320.50 |
| 2006-12-20 | 635 | 638 | 631 | 636 | 47,000 | 318 |
| 2006-12-19 | 637 | 640 | 629 | 634 | 68,000 | 317 |
| 2006-12-18 | 637 | 637 | 634 | 635 | 32,000 | 317.50 |
| 2006-12-15 | 638 | 638 | 631 | 638 | 47,000 | 319 |
| 2006-12-14 | 639 | 640 | 626 | 638 | 104,000 | 319 |
| 2006-12-13 | 633 | 638 | 632 | 637 | 48,000 | 318.50 |
| 2006-12-12 | 627 | 633 | 625 | 631 | 51,000 | 315.50 |
| 2006-12-11 | 629 | 635 | 625 | 635 | 56,000 | 317.50 |
| 2006-12-08 | 630 | 636 | 630 | 636 | 61,000 | 318 |
| 2006-12-07 | 639 | 641 | 637 | 639 | 29,000 | 319.50 |
| 2006-12-06 | 636 | 637 | 631 | 637 | 51,000 | 318.50 |
| 2006-12-05 | 629 | 634 | 627 | 633 | 76,000 | 316.50 |
| 2006-12-04 | 630 | 630 | 618 | 628 | 94,000 | 314 |
| 2006-12-01 | 636 | 636 | 627 | 630 | 33,000 | 315 |
| 2006-11-30 | 635 | 635 | 626 | 635 | 35,000 | 317.50 |
| 2006-11-29 | 609 | 636 | 609 | 632 | 62,000 | 316 |
| 2006-11-28 | 595 | 622 | 595 | 618 | 94,000 | 309 |
| 2006-11-27 | 600 | 604 | 596 | 598 | 35,000 | 299 |
| 2006-11-24 | 603 | 607 | 592 | 603 | 56,000 | 301.50 |
| 2006-11-22 | 590 | 598 | 586 | 593 | 70,000 | 296.50 |
| 2006-11-21 | 594 | 596 | 582 | 582 | 59,000 | 291 |
| 2006-11-20 | 607 | 607 | 592 | 592 | 36,000 | 296 |
| 2006-11-17 | 627 | 627 | 610 | 617 | 67,000 | 308.50 |
| 2006-11-16 | 628 | 629 | 622 | 626 | 61,000 | 313 |
| 2006-11-15 | 619 | 623 | 612 | 618 | 58,000 | 309 |
| 2006-11-14 | 600 | 619 | 600 | 610 | 40,000 | 305 |
| 2006-11-13 | 596 | 603 | 591 | 603 | 45,000 | 301.50 |
| 2006-11-10 | 601 | 613 | 595 | 601 | 119,000 | 300.50 |
| 2006-11-09 | 596 | 612 | 596 | 598 | 99,000 | 299 |
| 2006-11-08 | 612 | 613 | 595 | 595 | 107,000 | 297.50 |
| 2006-11-07 | 623 | 629 | 614 | 615 | 43,000 | 307.50 |
| 2006-11-06 | 631 | 631 | 615 | 618 | 77,000 | 309 |
| 2006-11-02 | 639 | 639 | 628 | 630 | 136,000 | 315 |
| 2006-11-01 | 617 | 626 | 610 | 622 | 120,000 | 311 |
| 2006-10-31 | 605 | 612 | 597 | 607 | 185,000 | 303.50 |
| 2006-10-30 | 634 | 634 | 610 | 610 | 125,000 | 305 |
| 2006-10-27 | 647 | 647 | 633 | 636 | 75,000 | 318 |
| 2006-10-26 | 648 | 648 | 645 | 646 | 37,000 | 323 |
| 2006-10-25 | 664 | 664 | 642 | 643 | 85,000 | 321.50 |
| 2006-10-24 | 664 | 664 | 654 | 658 | 69,000 | 329 |
| 2006-10-23 | 658 | 658 | 650 | 657 | 101,000 | 328.50 |
| 2006-10-20 | 640 | 650 | 640 | 650 | 67,000 | 325 |
| 2006-10-19 | 642 | 642 | 636 | 638 | 54,000 | 319 |
| 2006-10-18 | 645 | 645 | 636 | 642 | 72,000 | 321 |
| 2006-10-17 | 654 | 655 | 650 | 654 | 25,000 | 327 |
| 2006-10-16 | 658 | 660 | 646 | 655 | 100,000 | 327.50 |
| 2006-10-13 | 661 | 663 | 652 | 658 | 106,000 | 329 |
| 2006-10-12 | 637 | 660 | 637 | 657 | 85,000 | 328.50 |
| 2006-10-11 | 661 | 661 | 649 | 652 | 149,000 | 326 |
| 2006-10-10 | 668 | 668 | 654 | 660 | 54,000 | 330 |
| 2006-10-06 | 660 | 670 | 657 | 669 | 121,000 | 334.50 |
| 2006-10-05 | 646 | 656 | 646 | 656 | 61,000 | 328 |
| 2006-10-04 | 658 | 665 | 644 | 644 | 123,000 | 322 |
| 2006-10-03 | 670 | 671 | 657 | 657 | 95,000 | 328.50 |
| 2006-10-02 | 649 | 665 | 639 | 662 | 203,000 | 331 |
| 2006-09-29 | 668 | 668 | 653 | 656 | 95,000 | 328 |
| 2006-09-28 | 660 | 667 | 652 | 665 | 115,000 | 332.50 |
| 2006-09-27 | 642 | 663 | 642 | 658 | 253,000 | 329 |
| 2006-09-26 | 636 | 644 | 632 | 640 | 149,000 | 320 |
| 2006-09-25 | 617 | 631 | 617 | 628 | 183,000 | 314 |
| 2006-09-22 | 608 | 617 | 608 | 616 | 67,000 | 308 |
| 2006-09-21 | 616 | 619 | 608 | 613 | 83,000 | 306.50 |
| 2006-09-20 | 611 | 622 | 602 | 606 | 198,000 | 303 |
| 2006-09-19 | 580 | 612 | 580 | 611 | 174,000 | 305.50 |
| 2006-09-15 | 573 | 581 | 570 | 580 | 113,000 | 290 |
| 2006-09-14 | 591 | 591 | 572 | 577 | 90,000 | 288.50 |
| 2006-09-13 | 604 | 610 | 581 | 581 | 114,000 | 290.50 |
| 2006-09-12 | 609 | 616 | 599 | 600 | 165,000 | 300 |
| 2006-09-11 | 603 | 603 | 583 | 584 | 32,000 | 292 |
| 2006-09-08 | 593 | 601 | 591 | 600 | 127,000 | 300 |
| 2006-09-07 | 590 | 595 | 585 | 586 | 69,000 | 293 |
| 2006-09-06 | 587 | 594 | 587 | 591 | 38,000 | 295.50 |
| 2006-09-05 | 594 | 595 | 587 | 590 | 48,000 | 295 |
| 2006-09-04 | 596 | 598 | 590 | 593 | 88,000 | 296.50 |
| 2006-09-01 | 561 | 583 | 561 | 577 | 146,000 | 288.50 |
| 2006-08-31 | 560 | 564 | 551 | 554 | 263,000 | 277 |
| 2006-08-30 | 580 | 581 | 560 | 563 | 141,000 | 281.50 |
| 2006-08-29 | 602 | 602 | 582 | 584 | 133,000 | 292 |
| 2006-08-28 | 625 | 630 | 611 | 611 | 113,000 | 305.50 |
| 2006-08-25 | 630 | 637 | 625 | 625 | 116,000 | 312.50 |
| 2006-08-24 | 609 | 629 | 609 | 625 | 170,000 | 312.50 |
| 2006-08-23 | 607 | 607 | 600 | 601 | 123,000 | 300.50 |
| 2006-08-22 | 589 | 601 | 589 | 600 | 73,000 | 300 |
| 2006-08-21 | 601 | 602 | 588 | 589 | 115,000 | 294.50 |
| 2006-08-18 | 572 | 590 | 572 | 586 | 120,000 | 293 |
| 2006-08-17 | 562 | 567 | 561 | 566 | 75,000 | 283 |
| 2006-08-16 | 562 | 566 | 558 | 559 | 93,000 | 279.50 |
| 2006-08-15 | 553 | 558 | 553 | 558 | 21,000 | 279 |
| 2006-08-14 | 549 | 552 | 548 | 551 | 43,000 | 275.50 |
| 2006-08-11 | 549 | 552 | 548 | 549 | 63,000 | 274.50 |
| 2006-08-10 | 548 | 559 | 548 | 559 | 42,000 | 279.50 |
| 2006-08-09 | 556 | 556 | 538 | 553 | 115,000 | 276.50 |
| 2006-08-08 | 558 | 559 | 554 | 559 | 18,000 | 279.50 |
| 2006-08-07 | 562 | 568 | 550 | 553 | 70,000 | 276.50 |
| 2006-08-04 | 561 | 574 | 561 | 568 | 86,000 | 284 |
| 2006-08-03 | 574 | 576 | 570 | 571 | 40,000 | 285.50 |
| 2006-08-02 | 585 | 585 | 575 | 577 | 27,000 | 288.50 |
| 2006-08-01 | 600 | 600 | 587 | 590 | 23,000 | 295 |
| 2006-07-31 | 608 | 608 | 588 | 593 | 41,000 | 296.50 |
| 2006-07-28 | 563 | 588 | 560 | 588 | 41,000 | 294 |
| 2006-07-27 | 580 | 590 | 562 | 573 | 91,000 | 286.50 |
| 2006-07-26 | 599 | 600 | 581 | 585 | 86,000 | 292.50 |
| 2006-07-25 | 591 | 605 | 591 | 598 | 62,000 | 299 |
| 2006-07-24 | 595 | 595 | 578 | 588 | 79,000 | 294 |
| 2006-07-21 | 550 | 594 | 550 | 585 | 142,000 | 292.50 |
| 2006-07-20 | 540 | 562 | 535 | 558 | 72,000 | 279 |
| 2006-07-19 | 524 | 536 | 515 | 518 | 115,000 | 259 |
| 2006-07-18 | 515 | 535 | 515 | 527 | 173,000 | 263.50 |
| 2006-07-14 | 580 | 580 | 558 | 565 | 60,000 | 282.50 |
| 2006-07-13 | 587 | 601 | 584 | 590 | 43,000 | 295 |
| 2006-07-12 | 600 | 601 | 581 | 599 | 72,000 | 299.50 |
| 2006-07-11 | 607 | 607 | 597 | 603 | 98,000 | 301.50 |
| 2006-07-10 | 630 | 630 | 610 | 615 | 98,000 | 307.50 |
| 2006-07-07 | 657 | 658 | 636 | 637 | 45,000 | 318.50 |
| 2006-07-06 | 652 | 652 | 642 | 647 | 23,000 | 323.50 |
| 2006-07-05 | 658 | 667 | 655 | 659 | 52,000 | 329.50 |
| 2006-07-04 | 655 | 658 | 645 | 648 | 62,000 | 324 |
| 2006-07-03 | 654 | 669 | 646 | 651 | 82,000 | 325.50 |
| 2006-06-30 | 650 | 651 | 639 | 645 | 64,000 | 322.50 |
| 2006-06-29 | 641 | 650 | 637 | 637 | 44,000 | 318.50 |
| 2006-06-28 | 650 | 652 | 640 | 642 | 42,000 | 321 |
| 2006-06-27 | 661 | 661 | 653 | 657 | 28,000 | 328.50 |
| 2006-06-26 | 664 | 664 | 654 | 661 | 62,000 | 330.50 |
| 2006-06-23 | 675 | 694 | 665 | 674 | 48,000 | 337 |
| 2006-06-22 | 670 | 679 | 670 | 679 | 23,000 | 339.50 |
| 2006-06-21 | 680 | 680 | 658 | 668 | 29,000 | 334 |
| 2006-06-20 | 690 | 690 | 682 | 689 | 22,000 | 344.50 |
| 2006-06-19 | 708 | 708 | 698 | 698 | 41,000 | 349 |
| 2006-06-16 | 670 | 689 | 670 | 688 | 34,000 | 344 |
| 2006-06-15 | 656 | 668 | 656 | 668 | 22,000 | 334 |
| 2006-06-14 | 648 | 675 | 648 | 666 | 32,000 | 333 |
| 2006-06-13 | 633 | 659 | 633 | 648 | 23,000 | 324 |
| 2006-06-12 | 645 | 656 | 625 | 653 | 17,000 | 326.50 |
| 2006-06-09 | 625 | 645 | 625 | 645 | 70,000 | 322.50 |
| 2006-06-08 | 661 | 664 | 596 | 639 | 87,000 | 319.50 |
| 2006-06-07 | 690 | 690 | 684 | 684 | 41,000 | 342 |
| 2006-06-06 | 688 | 700 | 685 | 687 | 42,000 | 343.50 |
| 2006-06-05 | 715 | 725 | 712 | 718 | 37,000 | 359 |
| 2006-06-02 | 702 | 714 | 661 | 714 | 42,000 | 357 |
| 2006-06-01 | 707 | 707 | 696 | 697 | 25,000 | 348.50 |
| 2006-05-31 | 700 | 710 | 693 | 702 | 47,000 | 351 |
| 2006-05-30 | 713 | 730 | 708 | 730 | 81,000 | 365 |
| 2006-05-29 | 731 | 738 | 721 | 732 | 43,000 | 366 |
| 2006-05-26 | 734 | 738 | 730 | 736 | 24,000 | 368 |
| 2006-05-25 | 728 | 729 | 701 | 723 | 109,000 | 361.50 |
| 2006-05-24 | 724 | 735 | 720 | 727 | 80,000 | 363.50 |
| 2006-05-23 | 729 | 734 | 713 | 725 | 125,000 | 362.50 |
| 2006-05-22 | 735 | 744 | 726 | 730 | 106,000 | 365 |
| 2006-05-19 | 735 | 751 | 725 | 741 | 60,000 | 370.50 |
| 2006-05-18 | 730 | 741 | 720 | 741 | 99,000 | 370.50 |
| 2006-05-17 | 770 | 770 | 733 | 740 | 40,000 | 370 |
| 2006-05-16 | 761 | 765 | 738 | 748 | 70,000 | 374 |
| 2006-05-15 | 774 | 774 | 755 | 767 | 76,000 | 383.50 |
| 2006-05-12 | 768 | 774 | 762 | 768 | 207,000 | 384 |
| 2006-05-11 | 766 | 780 | 758 | 766 | 115,000 | 383 |
| 2006-05-10 | 780 | 780 | 769 | 776 | 78,000 | 388 |
| 2006-05-09 | 788 | 788 | 780 | 783 | 88,000 | 391.50 |
| 2006-05-08 | 781 | 787 | 779 | 783 | 210,000 | 391.50 |
| 2006-05-02 | 770 | 790 | 770 | 783 | 453,000 | 391.50 |
| 2006-05-01 | 745 | 765 | 740 | 765 | 219,000 | 382.50 |
| 2006-04-28 | 743 | 748 | 733 | 745 | 71,000 | 372.50 |
| 2006-04-27 | 743 | 746 | 739 | 743 | 35,000 | 371.50 |
| 2006-04-26 | 741 | 742 | 729 | 742 | 35,000 | 371 |
| 2006-04-25 | 734 | 749 | 730 | 744 | 88,000 | 372 |
| 2006-04-24 | 733 | 736 | 726 | 734 | 175,000 | 367 |
| 2006-04-21 | 738 | 739 | 728 | 732 | 135,000 | 366 |
| 2006-04-20 | 731 | 736 | 723 | 731 | 153,000 | 365.50 |
| 2006-04-19 | 732 | 740 | 729 | 729 | 97,000 | 364.50 |
| 2006-04-18 | 731 | 740 | 730 | 734 | 57,000 | 367 |
| 2006-04-17 | 732 | 733 | 728 | 729 | 88,000 | 364.50 |
| 2006-04-14 | 740 | 740 | 730 | 730 | 83,000 | 365 |
| 2006-04-13 | 735 | 740 | 724 | 734 | 125,000 | 367 |
| 2006-04-12 | 745 | 745 | 732 | 732 | 63,000 | 366 |
| 2006-04-11 | 748 | 748 | 737 | 739 | 23,000 | 369.50 |
| 2006-04-10 | 748 | 750 | 740 | 741 | 45,000 | 370.50 |
| 2006-04-07 | 758 | 758 | 734 | 743 | 163,000 | 371.50 |
| 2006-04-06 | 741 | 759 | 741 | 758 | 112,000 | 379 |
| 2006-04-05 | 755 | 764 | 728 | 735 | 376,000 | 367.50 |
| 2006-04-04 | 764 | 770 | 746 | 747 | 195,000 | 373.50 |
| 2006-04-03 | 769 | 777 | 762 | 763 | 168,000 | 381.50 |
| 2006-03-31 | 759 | 783 | 759 | 769 | 493,000 | 384.50 |
| 2006-03-30 | 720 | 760 | 720 | 760 | 296,000 | 380 |
| 2006-03-29 | 696 | 716 | 694 | 708 | 149,000 | 354 |
| 2006-03-28 | 689 | 705 | 683 | 683 | 65,000 | 341.50 |
| 2006-03-27 | 686 | 686 | 676 | 679 | 34,000 | 339.50 |
| 2006-03-24 | 684 | 685 | 675 | 679 | 46,000 | 339.50 |
| 2006-03-23 | 696 | 696 | 685 | 687 | 42,000 | 343.50 |
| 2006-03-22 | 696 | 696 | 688 | 694 | 24,000 | 347 |
| 2006-03-20 | 680 | 692 | 666 | 692 | 57,000 | 346 |
| 2006-03-17 | 691 | 694 | 680 | 682 | 28,000 | 341 |
| 2006-03-16 | 695 | 695 | 686 | 686 | 20,000 | 343 |
| 2006-03-15 | 699 | 701 | 694 | 697 | 25,000 | 348.50 |
| 2006-03-14 | 708 | 708 | 698 | 698 | 39,000 | 349 |
| 2006-03-13 | 700 | 710 | 697 | 700 | 75,000 | 350 |
| 2006-03-10 | 694 | 700 | 694 | 696 | 162,000 | 348 |
| 2006-03-09 | 689 | 694 | 678 | 694 | 76,000 | 347 |
| 2006-03-08 | 681 | 690 | 676 | 687 | 37,000 | 343.50 |
| 2006-03-07 | 680 | 701 | 680 | 695 | 51,000 | 347.50 |
| 2006-03-06 | 707 | 707 | 670 | 700 | 51,000 | 350 |
| 2006-03-03 | 704 | 724 | 702 | 707 | 145,000 | 353.50 |
| 2006-03-02 | 703 | 712 | 701 | 701 | 70,000 | 350.50 |
| 2006-03-01 | 727 | 727 | 705 | 723 | 38,000 | 361.50 |
| 2006-02-28 | 720 | 735 | 714 | 731 | 112,000 | 365.50 |
| 2006-02-27 | 720 | 731 | 715 | 715 | 92,000 | 357.50 |
| 2006-02-24 | 736 | 736 | 716 | 719 | 72,000 | 359.50 |
| 2006-02-23 | 692 | 740 | 683 | 732 | 231,000 | 366 |
| 2006-02-22 | 658 | 688 | 654 | 683 | 184,000 | 341.50 |
| 2006-02-21 | 610 | 644 | 604 | 638 | 147,000 | 319 |
| 2006-02-20 | 614 | 648 | 614 | 620 | 92,000 | 310 |
| 2006-02-17 | 703 | 704 | 655 | 664 | 103,000 | 332 |
| 2006-02-16 | 717 | 717 | 692 | 694 | 48,000 | 347 |
| 2006-02-15 | 700 | 718 | 700 | 710 | 94,000 | 355 |
| 2006-02-14 | 699 | 710 | 681 | 698 | 68,000 | 349 |
| 2006-02-13 | 732 | 732 | 696 | 699 | 112,000 | 349.50 |
| 2006-02-10 | 748 | 749 | 734 | 742 | 77,000 | 371 |
| 2006-02-09 | 769 | 769 | 750 | 762 | 101,000 | 381 |
| 2006-02-08 | 762 | 772 | 756 | 768 | 97,000 | 384 |
| 2006-02-07 | 770 | 777 | 764 | 772 | 74,000 | 386 |
| 2006-02-06 | 775 | 776 | 760 | 770 | 78,000 | 385 |
| 2006-02-03 | 777 | 778 | 774 | 775 | 72,000 | 387.50 |
| 2006-02-02 | 777 | 778 | 772 | 776 | 146,000 | 388 |
| 2006-02-01 | 760 | 770 | 760 | 767 | 106,000 | 383.50 |
| 2006-01-31 | 765 | 765 | 754 | 757 | 152,000 | 378.50 |
| 2006-01-30 | 771 | 775 | 766 | 767 | 105,000 | 383.50 |
| 2006-01-27 | 760 | 775 | 760 | 771 | 280,000 | 385.50 |
| 2006-01-26 | 734 | 754 | 732 | 751 | 177,000 | 375.50 |
| 2006-01-25 | 724 | 730 | 718 | 718 | 77,000 | 359 |
| 2006-01-24 | 697 | 724 | 696 | 715 | 82,000 | 357.50 |
| 2006-01-23 | 714 | 719 | 690 | 691 | 237,000 | 345.50 |
| 2006-01-20 | 734 | 739 | 713 | 719 | 187,000 | 359.50 |
| 2006-01-19 | 667 | 741 | 667 | 715 | 319,000 | 357.50 |
| 2006-01-18 | 760 | 762 | 665 | 665 | 276,000 | 332.50 |
| 2006-01-17 | 767 | 772 | 760 | 765 | 498,000 | 382.50 |
| 2006-01-16 | 788 | 789 | 777 | 777 | 749,000 | 388.50 |
| 2006-01-13 | 790 | 796 | 789 | 789 | 126,000 | 394.50 |
| 2006-01-12 | 798 | 802 | 790 | 792 | 136,000 | 396 |
| 2006-01-11 | 784 | 795 | 780 | 791 | 117,000 | 395.50 |
| 2006-01-10 | 806 | 806 | 783 | 784 | 177,000 | 392 |
| 2006-01-06 | 800 | 800 | 781 | 783 | 121,000 | 391.50 |
| 2006-01-05 | 777 | 803 | 769 | 797 | 167,000 | 398.50 |
| 2006-01-04 | 797 | 799 | 774 | 787 | 53,000 | 393.50 |
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