9716 (株)乃村工藝社 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 595 | 598 | 595 | 595 | 45,000 | 297.50 |
| 2007-12-27 | 602 | 605 | 597 | 601 | 201,000 | 300.50 |
| 2007-12-26 | 600 | 604 | 599 | 602 | 114,000 | 301 |
| 2007-12-25 | 610 | 610 | 598 | 600 | 126,000 | 300 |
| 2007-12-21 | 588 | 609 | 586 | 601 | 252,000 | 300.50 |
| 2007-12-20 | 650 | 655 | 611 | 618 | 313,000 | 309 |
| 2007-12-19 | 636 | 636 | 627 | 628 | 53,000 | 314 |
| 2007-12-18 | 639 | 644 | 638 | 643 | 56,000 | 321.50 |
| 2007-12-17 | 644 | 644 | 640 | 643 | 77,000 | 321.50 |
| 2007-12-14 | 641 | 650 | 641 | 643 | 75,000 | 321.50 |
| 2007-12-13 | 646 | 651 | 644 | 645 | 37,000 | 322.50 |
| 2007-12-12 | 644 | 655 | 641 | 654 | 38,000 | 327 |
| 2007-12-11 | 660 | 668 | 653 | 653 | 47,000 | 326.50 |
| 2007-12-10 | 670 | 670 | 650 | 661 | 49,000 | 330.50 |
| 2007-12-07 | 667 | 667 | 657 | 660 | 68,000 | 330 |
| 2007-12-06 | 661 | 661 | 655 | 657 | 37,000 | 328.50 |
| 2007-12-05 | 652 | 655 | 647 | 653 | 66,000 | 326.50 |
| 2007-12-04 | 663 | 663 | 650 | 650 | 89,000 | 325 |
| 2007-12-03 | 679 | 681 | 656 | 663 | 81,000 | 331.50 |
| 2007-11-30 | 670 | 680 | 667 | 675 | 124,000 | 337.50 |
| 2007-11-29 | 690 | 695 | 683 | 685 | 180,000 | 342.50 |
| 2007-11-28 | 680 | 690 | 678 | 687 | 116,000 | 343.50 |
| 2007-11-27 | 666 | 678 | 656 | 678 | 114,000 | 339 |
| 2007-11-26 | 655 | 668 | 655 | 666 | 55,000 | 333 |
| 2007-11-22 | 658 | 660 | 651 | 659 | 170,000 | 329.50 |
| 2007-11-21 | 655 | 662 | 652 | 662 | 183,000 | 331 |
| 2007-11-20 | 631 | 648 | 625 | 648 | 303,000 | 324 |
| 2007-11-19 | 650 | 655 | 631 | 641 | 138,000 | 320.50 |
| 2007-11-16 | 650 | 653 | 643 | 650 | 83,000 | 325 |
| 2007-11-15 | 653 | 657 | 650 | 654 | 100,000 | 327 |
| 2007-11-14 | 650 | 664 | 647 | 662 | 165,000 | 331 |
| 2007-11-13 | 661 | 668 | 660 | 665 | 136,000 | 332.50 |
| 2007-11-12 | 666 | 669 | 658 | 665 | 140,000 | 332.50 |
| 2007-11-09 | 670 | 671 | 666 | 670 | 94,000 | 335 |
| 2007-11-08 | 660 | 667 | 656 | 658 | 100,000 | 329 |
| 2007-11-07 | 673 | 683 | 673 | 680 | 165,000 | 340 |
| 2007-11-06 | 651 | 672 | 651 | 671 | 43,000 | 335.50 |
| 2007-11-05 | 664 | 669 | 651 | 657 | 105,000 | 328.50 |
| 2007-11-02 | 661 | 675 | 661 | 663 | 76,000 | 331.50 |
| 2007-11-01 | 674 | 679 | 670 | 671 | 81,000 | 335.50 |
| 2007-10-31 | 665 | 688 | 658 | 684 | 216,000 | 342 |
| 2007-10-30 | 652 | 663 | 647 | 653 | 181,000 | 326.50 |
| 2007-10-29 | 649 | 651 | 640 | 646 | 99,000 | 323 |
| 2007-10-26 | 638 | 647 | 635 | 645 | 89,000 | 322.50 |
| 2007-10-25 | 627 | 636 | 626 | 635 | 120,000 | 317.50 |
| 2007-10-24 | 633 | 633 | 623 | 625 | 85,000 | 312.50 |
| 2007-10-23 | 622 | 628 | 616 | 626 | 107,000 | 313 |
| 2007-10-22 | 607 | 622 | 607 | 621 | 121,000 | 310.50 |
| 2007-10-19 | 636 | 636 | 627 | 629 | 95,000 | 314.50 |
| 2007-10-18 | 630 | 639 | 630 | 638 | 109,000 | 319 |
| 2007-10-17 | 637 | 639 | 626 | 628 | 143,000 | 314 |
| 2007-10-16 | 653 | 655 | 641 | 642 | 138,000 | 321 |
| 2007-10-15 | 647 | 654 | 646 | 654 | 282,000 | 327 |
| 2007-10-12 | 640 | 644 | 633 | 641 | 1,062,000 | 320.50 |
| 2007-10-11 | 650 | 664 | 649 | 650 | 351,000 | 325 |
| 2007-10-10 | 686 | 686 | 666 | 666 | 215,000 | 333 |
| 2007-10-09 | 703 | 705 | 691 | 691 | 81,000 | 345.50 |
| 2007-10-05 | 702 | 706 | 697 | 702 | 83,000 | 351 |
| 2007-10-04 | 704 | 707 | 699 | 705 | 84,000 | 352.50 |
| 2007-10-03 | 707 | 718 | 705 | 710 | 169,000 | 355 |
| 2007-10-02 | 711 | 724 | 711 | 724 | 74,000 | 362 |
| 2007-10-01 | 700 | 710 | 700 | 702 | 40,000 | 351 |
| 2007-09-28 | 702 | 702 | 695 | 696 | 16,000 | 348 |
| 2007-09-27 | 699 | 709 | 691 | 693 | 67,000 | 346.50 |
| 2007-09-26 | 686 | 701 | 685 | 700 | 96,000 | 350 |
| 2007-09-25 | 710 | 710 | 695 | 705 | 29,000 | 352.50 |
| 2007-09-21 | 685 | 708 | 685 | 708 | 34,000 | 354 |
| 2007-09-20 | 711 | 711 | 688 | 695 | 88,000 | 347.50 |
| 2007-09-19 | 709 | 718 | 701 | 718 | 52,000 | 359 |
| 2007-09-18 | 716 | 718 | 701 | 711 | 37,000 | 355.50 |
| 2007-09-14 | 700 | 720 | 700 | 719 | 113,000 | 359.50 |
| 2007-09-13 | 723 | 729 | 720 | 720 | 89,000 | 360 |
| 2007-09-12 | 705 | 722 | 705 | 720 | 218,000 | 360 |
| 2007-09-11 | 670 | 692 | 666 | 689 | 50,000 | 344.50 |
| 2007-09-10 | 687 | 688 | 679 | 682 | 28,000 | 341 |
| 2007-09-07 | 685 | 692 | 680 | 688 | 35,000 | 344 |
| 2007-09-06 | 698 | 698 | 682 | 697 | 39,000 | 348.50 |
| 2007-09-05 | 704 | 704 | 695 | 698 | 44,000 | 349 |
| 2007-09-04 | 709 | 709 | 693 | 706 | 29,000 | 353 |
| 2007-09-03 | 702 | 709 | 696 | 709 | 52,000 | 354.50 |
| 2007-08-31 | 692 | 699 | 682 | 699 | 54,000 | 349.50 |
| 2007-08-30 | 689 | 697 | 688 | 694 | 23,000 | 347 |
| 2007-08-29 | 682 | 695 | 681 | 693 | 46,000 | 346.50 |
| 2007-08-28 | 672 | 695 | 672 | 695 | 27,000 | 347.50 |
| 2007-08-27 | 695 | 696 | 684 | 690 | 28,000 | 345 |
| 2007-08-24 | 698 | 698 | 681 | 696 | 29,000 | 348 |
| 2007-08-23 | 659 | 698 | 659 | 698 | 114,000 | 349 |
| 2007-08-22 | 658 | 665 | 643 | 649 | 46,000 | 324.50 |
| 2007-08-21 | 653 | 662 | 635 | 658 | 63,000 | 329 |
| 2007-08-20 | 656 | 656 | 630 | 643 | 78,000 | 321.50 |
| 2007-08-17 | 669 | 669 | 627 | 627 | 105,000 | 313.50 |
| 2007-08-16 | 657 | 670 | 653 | 670 | 47,000 | 335 |
| 2007-08-15 | 682 | 683 | 669 | 676 | 73,000 | 338 |
| 2007-08-14 | 659 | 685 | 659 | 685 | 112,000 | 342.50 |
| 2007-08-13 | 663 | 681 | 662 | 670 | 154,000 | 335 |
| 2007-08-10 | 672 | 672 | 635 | 653 | 211,000 | 326.50 |
| 2007-08-09 | 701 | 716 | 697 | 699 | 213,000 | 349.50 |
| 2007-08-08 | 700 | 706 | 691 | 694 | 75,000 | 347 |
| 2007-08-07 | 699 | 707 | 697 | 700 | 73,000 | 350 |
| 2007-08-06 | 679 | 699 | 679 | 699 | 43,000 | 349.50 |
| 2007-08-03 | 693 | 699 | 683 | 699 | 116,000 | 349.50 |
| 2007-08-02 | 706 | 706 | 690 | 703 | 109,000 | 351.50 |
| 2007-08-01 | 703 | 706 | 695 | 697 | 72,000 | 348.50 |
| 2007-07-31 | 705 | 710 | 698 | 703 | 84,000 | 351.50 |
| 2007-07-30 | 672 | 710 | 672 | 710 | 109,000 | 355 |
| 2007-07-27 | 690 | 695 | 689 | 691 | 57,000 | 345.50 |
| 2007-07-26 | 700 | 710 | 688 | 700 | 110,000 | 350 |
| 2007-07-25 | 703 | 714 | 697 | 710 | 79,000 | 355 |
| 2007-07-24 | 696 | 708 | 680 | 708 | 134,000 | 354 |
| 2007-07-23 | 710 | 710 | 696 | 696 | 91,000 | 348 |
| 2007-07-20 | 704 | 728 | 704 | 714 | 176,000 | 357 |
| 2007-07-19 | 698 | 704 | 690 | 700 | 147,000 | 350 |
| 2007-07-18 | 685 | 693 | 680 | 684 | 88,000 | 342 |
| 2007-07-17 | 698 | 698 | 690 | 692 | 77,000 | 346 |
| 2007-07-13 | 697 | 701 | 693 | 698 | 112,000 | 349 |
| 2007-07-12 | 683 | 698 | 683 | 696 | 133,000 | 348 |
| 2007-07-11 | 685 | 688 | 681 | 683 | 39,000 | 341.50 |
| 2007-07-10 | 684 | 692 | 684 | 690 | 99,000 | 345 |
| 2007-07-09 | 676 | 685 | 676 | 684 | 69,000 | 342 |
| 2007-07-06 | 680 | 686 | 676 | 685 | 96,000 | 342.50 |
| 2007-07-05 | 677 | 685 | 676 | 680 | 91,000 | 340 |
| 2007-07-04 | 678 | 678 | 674 | 677 | 41,000 | 338.50 |
| 2007-07-03 | 675 | 676 | 668 | 676 | 125,000 | 338 |
| 2007-07-02 | 668 | 674 | 666 | 673 | 176,000 | 336.50 |
| 2007-06-29 | 648 | 672 | 646 | 668 | 252,000 | 334 |
| 2007-06-28 | 643 | 645 | 637 | 642 | 177,000 | 321 |
| 2007-06-27 | 628 | 628 | 622 | 623 | 35,000 | 311.50 |
| 2007-06-26 | 633 | 633 | 625 | 628 | 30,000 | 314 |
| 2007-06-25 | 633 | 634 | 627 | 627 | 25,000 | 313.50 |
| 2007-06-22 | 626 | 635 | 625 | 635 | 56,000 | 317.50 |
| 2007-06-21 | 625 | 625 | 621 | 625 | 51,000 | 312.50 |
| 2007-06-20 | 629 | 629 | 624 | 626 | 31,000 | 313 |
| 2007-06-19 | 628 | 629 | 627 | 629 | 29,000 | 314.50 |
| 2007-06-18 | 628 | 628 | 623 | 627 | 79,000 | 313.50 |
| 2007-06-15 | 627 | 627 | 622 | 627 | 49,000 | 313.50 |
| 2007-06-14 | 624 | 628 | 618 | 628 | 54,000 | 314 |
| 2007-06-13 | 629 | 629 | 621 | 623 | 61,000 | 311.50 |
| 2007-06-12 | 621 | 624 | 615 | 619 | 21,000 | 309.50 |
| 2007-06-11 | 618 | 625 | 618 | 624 | 75,000 | 312 |
| 2007-06-08 | 629 | 629 | 622 | 623 | 74,000 | 311.50 |
| 2007-06-07 | 623 | 627 | 619 | 627 | 41,000 | 313.50 |
| 2007-06-06 | 611 | 625 | 611 | 625 | 99,000 | 312.50 |
| 2007-06-05 | 618 | 620 | 611 | 616 | 102,000 | 308 |
| 2007-06-04 | 628 | 632 | 619 | 622 | 87,000 | 311 |
| 2007-06-01 | 630 | 631 | 626 | 629 | 53,000 | 314.50 |
| 2007-05-31 | 626 | 632 | 625 | 628 | 52,000 | 314 |
| 2007-05-30 | 629 | 631 | 621 | 625 | 41,000 | 312.50 |
| 2007-05-29 | 621 | 635 | 621 | 634 | 48,000 | 317 |
| 2007-05-28 | 625 | 625 | 617 | 623 | 47,000 | 311.50 |
| 2007-05-25 | 622 | 624 | 618 | 622 | 41,000 | 311 |
| 2007-05-24 | 626 | 632 | 621 | 628 | 49,000 | 314 |
| 2007-05-23 | 624 | 641 | 624 | 640 | 62,000 | 320 |
| 2007-05-22 | 622 | 630 | 616 | 623 | 29,000 | 311.50 |
| 2007-05-21 | 626 | 626 | 618 | 622 | 39,000 | 311 |
| 2007-05-18 | 623 | 635 | 623 | 635 | 64,000 | 317.50 |
| 2007-05-17 | 631 | 631 | 626 | 630 | 12,000 | 315 |
| 2007-05-16 | 624 | 631 | 623 | 630 | 37,000 | 315 |
| 2007-05-15 | 633 | 633 | 625 | 630 | 56,000 | 315 |
| 2007-05-14 | 650 | 650 | 643 | 643 | 62,000 | 321.50 |
| 2007-05-11 | 643 | 643 | 630 | 633 | 37,000 | 316.50 |
| 2007-05-10 | 642 | 646 | 638 | 638 | 41,000 | 319 |
| 2007-05-09 | 643 | 656 | 643 | 652 | 47,000 | 326 |
| 2007-05-08 | 650 | 653 | 644 | 653 | 57,000 | 326.50 |
| 2007-05-07 | 645 | 659 | 645 | 652 | 82,000 | 326 |
| 2007-05-02 | 637 | 645 | 637 | 643 | 70,000 | 321.50 |
| 2007-05-01 | 635 | 638 | 635 | 636 | 34,000 | 318 |
| 2007-04-27 | 614 | 634 | 614 | 634 | 133,000 | 317 |
| 2007-04-26 | 609 | 621 | 608 | 621 | 62,000 | 310.50 |
| 2007-04-25 | 609 | 609 | 605 | 606 | 62,000 | 303 |
| 2007-04-24 | 609 | 611 | 603 | 606 | 289,000 | 303 |
| 2007-04-23 | 608 | 612 | 607 | 612 | 79,000 | 306 |
| 2007-04-20 | 600 | 604 | 597 | 603 | 86,000 | 301.50 |
| 2007-04-19 | 610 | 610 | 596 | 602 | 197,000 | 301 |
| 2007-04-18 | 617 | 617 | 612 | 614 | 37,000 | 307 |
| 2007-04-17 | 608 | 617 | 608 | 617 | 56,000 | 308.50 |
| 2007-04-16 | 610 | 612 | 604 | 605 | 49,000 | 302.50 |
| 2007-04-13 | 613 | 617 | 604 | 607 | 54,000 | 303.50 |
| 2007-04-12 | 614 | 615 | 609 | 609 | 35,000 | 304.50 |
| 2007-04-11 | 614 | 616 | 614 | 614 | 31,000 | 307 |
| 2007-04-10 | 620 | 620 | 611 | 611 | 56,000 | 305.50 |
| 2007-04-09 | 621 | 628 | 619 | 622 | 47,000 | 311 |
| 2007-04-06 | 626 | 626 | 616 | 620 | 58,000 | 310 |
| 2007-04-05 | 626 | 628 | 620 | 621 | 47,000 | 310.50 |
| 2007-04-04 | 625 | 630 | 625 | 630 | 66,000 | 315 |
| 2007-04-03 | 636 | 638 | 623 | 625 | 90,000 | 312.50 |
| 2007-04-02 | 639 | 639 | 634 | 635 | 83,000 | 317.50 |
| 2007-03-30 | 632 | 641 | 631 | 638 | 131,000 | 319 |
| 2007-03-29 | 613 | 620 | 611 | 617 | 82,000 | 308.50 |
| 2007-03-28 | 609 | 614 | 608 | 614 | 36,000 | 307 |
| 2007-03-27 | 616 | 618 | 607 | 613 | 23,000 | 306.50 |
| 2007-03-26 | 620 | 620 | 618 | 620 | 14,000 | 310 |
| 2007-03-23 | 624 | 624 | 618 | 620 | 25,000 | 310 |
| 2007-03-22 | 620 | 621 | 616 | 619 | 23,000 | 309.50 |
| 2007-03-20 | 610 | 620 | 608 | 612 | 44,000 | 306 |
| 2007-03-19 | 609 | 609 | 605 | 605 | 37,000 | 302.50 |
| 2007-03-16 | 633 | 641 | 608 | 610 | 107,000 | 305 |
| 2007-03-15 | 626 | 630 | 621 | 627 | 38,000 | 313.50 |
| 2007-03-14 | 632 | 632 | 626 | 629 | 40,000 | 314.50 |
| 2007-03-13 | 656 | 656 | 646 | 646 | 59,000 | 323 |
| 2007-03-12 | 649 | 653 | 648 | 652 | 54,000 | 326 |
| 2007-03-09 | 650 | 654 | 640 | 650 | 165,000 | 325 |
| 2007-03-08 | 624 | 640 | 624 | 639 | 83,000 | 319.50 |
| 2007-03-07 | 626 | 630 | 619 | 624 | 123,000 | 312 |
| 2007-03-06 | 604 | 627 | 604 | 623 | 84,000 | 311.50 |
| 2007-03-05 | 639 | 639 | 615 | 620 | 97,000 | 310 |
| 2007-03-02 | 664 | 664 | 642 | 644 | 102,000 | 322 |
| 2007-03-01 | 663 | 664 | 652 | 657 | 98,000 | 328.50 |
| 2007-02-28 | 650 | 663 | 644 | 663 | 96,000 | 331.50 |
| 2007-02-27 | 674 | 674 | 669 | 670 | 125,000 | 335 |
| 2007-02-26 | 675 | 677 | 665 | 675 | 86,000 | 337.50 |
| 2007-02-23 | 674 | 677 | 673 | 676 | 50,000 | 338 |
| 2007-02-22 | 675 | 679 | 675 | 679 | 48,000 | 339.50 |
| 2007-02-21 | 677 | 677 | 661 | 674 | 44,000 | 337 |
| 2007-02-20 | 668 | 678 | 668 | 677 | 56,000 | 338.50 |
| 2007-02-19 | 671 | 677 | 670 | 676 | 63,000 | 338 |
| 2007-02-16 | 665 | 669 | 663 | 666 | 63,000 | 333 |
| 2007-02-15 | 660 | 661 | 656 | 661 | 44,000 | 330.50 |
| 2007-02-14 | 653 | 660 | 653 | 655 | 47,000 | 327.50 |
| 2007-02-13 | 651 | 657 | 651 | 654 | 37,000 | 327 |
| 2007-02-09 | 648 | 661 | 648 | 657 | 88,000 | 328.50 |
| 2007-02-08 | 669 | 669 | 656 | 656 | 68,000 | 328 |
| 2007-02-07 | 673 | 673 | 656 | 660 | 218,000 | 330 |
| 2007-02-06 | 678 | 682 | 673 | 682 | 139,000 | 341 |
| 2007-02-05 | 677 | 680 | 668 | 677 | 153,000 | 338.50 |
| 2007-02-02 | 669 | 669 | 650 | 661 | 101,000 | 330.50 |
| 2007-02-01 | 645 | 664 | 645 | 659 | 160,000 | 329.50 |
| 2007-01-31 | 638 | 639 | 634 | 637 | 53,000 | 318.50 |
| 2007-01-30 | 637 | 641 | 634 | 634 | 62,000 | 317 |
| 2007-01-29 | 638 | 649 | 631 | 637 | 198,000 | 318.50 |
| 2007-01-26 | 653 | 653 | 641 | 645 | 71,000 | 322.50 |
| 2007-01-25 | 672 | 672 | 650 | 650 | 119,000 | 325 |
| 2007-01-24 | 674 | 680 | 660 | 663 | 119,000 | 331.50 |
| 2007-01-23 | 680 | 680 | 676 | 679 | 31,000 | 339.50 |
| 2007-01-22 | 673 | 683 | 673 | 678 | 44,000 | 339 |
| 2007-01-19 | 675 | 683 | 675 | 683 | 36,000 | 341.50 |
| 2007-01-18 | 675 | 683 | 675 | 683 | 31,000 | 341.50 |
| 2007-01-17 | 675 | 680 | 670 | 675 | 20,000 | 337.50 |
| 2007-01-16 | 682 | 683 | 674 | 680 | 25,000 | 340 |
| 2007-01-15 | 679 | 686 | 675 | 683 | 41,000 | 341.50 |
| 2007-01-12 | 669 | 685 | 667 | 675 | 118,000 | 337.50 |
| 2007-01-11 | 650 | 668 | 650 | 665 | 80,000 | 332.50 |
| 2007-01-10 | 665 | 669 | 658 | 658 | 85,000 | 329 |
| 2007-01-09 | 649 | 665 | 649 | 664 | 85,000 | 332 |
| 2007-01-05 | 653 | 653 | 645 | 645 | 41,000 | 322.50 |
| 2007-01-04 | 649 | 651 | 645 | 649 | 49,000 | 324.50 |
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