9716 (株)乃村工藝社 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 259 | 259 | 254 | 255 | 21,000 | 127.50 |
| 2008-12-29 | 247 | 258 | 247 | 258 | 53,000 | 129 |
| 2008-12-26 | 240 | 246 | 232 | 246 | 62,000 | 123 |
| 2008-12-25 | 246 | 263 | 240 | 240 | 105,000 | 120 |
| 2008-12-24 | 262 | 262 | 236 | 242 | 100,000 | 121 |
| 2008-12-22 | 278 | 278 | 260 | 262 | 54,000 | 131 |
| 2008-12-19 | 277 | 280 | 273 | 273 | 28,000 | 136.50 |
| 2008-12-18 | 283 | 293 | 278 | 282 | 37,000 | 141 |
| 2008-12-17 | 300 | 300 | 280 | 287 | 53,000 | 143.50 |
| 2008-12-16 | 296 | 296 | 290 | 292 | 48,000 | 146 |
| 2008-12-15 | 298 | 302 | 291 | 297 | 93,000 | 148.50 |
| 2008-12-12 | 324 | 324 | 319 | 320 | 51,000 | 160 |
| 2008-12-11 | 325 | 325 | 319 | 325 | 21,000 | 162.50 |
| 2008-12-10 | 335 | 335 | 318 | 324 | 63,000 | 162 |
| 2008-12-09 | 332 | 335 | 327 | 332 | 32,000 | 166 |
| 2008-12-08 | 321 | 329 | 321 | 327 | 36,000 | 163.50 |
| 2008-12-05 | 310 | 322 | 310 | 315 | 44,000 | 157.50 |
| 2008-12-04 | 305 | 310 | 305 | 310 | 25,000 | 155 |
| 2008-12-03 | 312 | 312 | 302 | 310 | 27,000 | 155 |
| 2008-12-02 | 295 | 304 | 293 | 297 | 33,000 | 148.50 |
| 2008-12-01 | 303 | 308 | 296 | 305 | 43,000 | 152.50 |
| 2008-11-28 | 302 | 308 | 300 | 308 | 37,000 | 154 |
| 2008-11-27 | 315 | 316 | 305 | 306 | 21,000 | 153 |
| 2008-11-26 | 322 | 324 | 315 | 315 | 45,000 | 157.50 |
| 2008-11-25 | 340 | 340 | 325 | 330 | 33,000 | 165 |
| 2008-11-21 | 324 | 328 | 316 | 328 | 30,000 | 164 |
| 2008-11-20 | 326 | 333 | 322 | 324 | 36,000 | 162 |
| 2008-11-19 | 324 | 330 | 323 | 326 | 29,000 | 163 |
| 2008-11-18 | 311 | 321 | 311 | 315 | 25,000 | 157.50 |
| 2008-11-17 | 308 | 315 | 308 | 311 | 18,000 | 155.50 |
| 2008-11-14 | 318 | 328 | 314 | 314 | 37,000 | 157 |
| 2008-11-13 | 310 | 312 | 303 | 308 | 29,000 | 154 |
| 2008-11-12 | 313 | 317 | 313 | 316 | 26,000 | 158 |
| 2008-11-11 | 322 | 326 | 319 | 319 | 19,000 | 159.50 |
| 2008-11-10 | 321 | 325 | 316 | 322 | 41,000 | 161 |
| 2008-11-07 | 325 | 326 | 319 | 322 | 40,000 | 161 |
| 2008-11-06 | 324 | 330 | 311 | 330 | 72,000 | 165 |
| 2008-11-05 | 340 | 340 | 322 | 328 | 105,000 | 164 |
| 2008-11-04 | 337 | 340 | 315 | 320 | 123,000 | 160 |
| 2008-10-31 | 345 | 350 | 333 | 338 | 141,000 | 169 |
| 2008-10-30 | 350 | 350 | 339 | 350 | 172,000 | 175 |
| 2008-10-29 | 350 | 352 | 329 | 329 | 286,000 | 164.50 |
| 2008-10-28 | 285 | 300 | 277 | 300 | 218,000 | 150 |
| 2008-10-27 | 295 | 304 | 284 | 286 | 225,000 | 143 |
| 2008-10-24 | 310 | 310 | 296 | 300 | 189,000 | 150 |
| 2008-10-23 | 290 | 310 | 286 | 310 | 156,000 | 155 |
| 2008-10-22 | 307 | 318 | 303 | 304 | 161,000 | 152 |
| 2008-10-21 | 302 | 307 | 298 | 307 | 124,000 | 153.50 |
| 2008-10-20 | 292 | 298 | 289 | 297 | 143,000 | 148.50 |
| 2008-10-17 | 274 | 292 | 274 | 292 | 147,000 | 146 |
| 2008-10-16 | 259 | 274 | 252 | 274 | 169,000 | 137 |
| 2008-10-15 | 252 | 265 | 249 | 261 | 86,000 | 130.50 |
| 2008-10-14 | 235 | 252 | 235 | 242 | 129,000 | 121 |
| 2008-10-10 | 240 | 240 | 220 | 220 | 88,000 | 110 |
| 2008-10-09 | 251 | 252 | 241 | 241 | 88,000 | 120.50 |
| 2008-10-08 | 247 | 255 | 245 | 246 | 92,000 | 123 |
| 2008-10-07 | 250 | 255 | 240 | 249 | 99,000 | 124.50 |
| 2008-10-06 | 263 | 265 | 257 | 260 | 76,000 | 130 |
| 2008-10-03 | 271 | 272 | 260 | 263 | 84,000 | 131.50 |
| 2008-10-02 | 276 | 277 | 268 | 270 | 86,000 | 135 |
| 2008-10-01 | 278 | 281 | 275 | 275 | 80,000 | 137.50 |
| 2008-09-30 | 267 | 273 | 265 | 273 | 68,000 | 136.50 |
| 2008-09-29 | 269 | 272 | 268 | 269 | 25,000 | 134.50 |
| 2008-09-26 | 276 | 276 | 265 | 267 | 92,000 | 133.50 |
| 2008-09-25 | 279 | 279 | 275 | 276 | 58,000 | 138 |
| 2008-09-24 | 280 | 280 | 265 | 276 | 86,000 | 138 |
| 2008-09-22 | 283 | 284 | 278 | 279 | 80,000 | 139.50 |
| 2008-09-19 | 283 | 284 | 274 | 278 | 184,000 | 139 |
| 2008-09-18 | 270 | 282 | 270 | 282 | 120,000 | 141 |
| 2008-09-17 | 280 | 295 | 276 | 276 | 94,000 | 138 |
| 2008-09-16 | 270 | 290 | 265 | 274 | 129,000 | 137 |
| 2008-09-12 | 283 | 301 | 283 | 290 | 149,000 | 145 |
| 2008-09-11 | 322 | 322 | 314 | 318 | 29,000 | 159 |
| 2008-09-10 | 316 | 322 | 314 | 320 | 28,000 | 160 |
| 2008-09-09 | 318 | 321 | 315 | 318 | 20,000 | 159 |
| 2008-09-08 | 315 | 328 | 315 | 321 | 37,000 | 160.50 |
| 2008-09-05 | 322 | 325 | 320 | 320 | 36,000 | 160 |
| 2008-09-04 | 327 | 336 | 321 | 333 | 30,000 | 166.50 |
| 2008-09-03 | 329 | 334 | 329 | 330 | 20,000 | 165 |
| 2008-09-02 | 339 | 339 | 323 | 324 | 23,000 | 162 |
| 2008-09-01 | 339 | 339 | 333 | 337 | 25,000 | 168.50 |
| 2008-08-29 | 335 | 339 | 335 | 339 | 34,000 | 169.50 |
| 2008-08-28 | 336 | 338 | 329 | 330 | 17,000 | 165 |
| 2008-08-27 | 337 | 342 | 327 | 341 | 9,000 | 170.50 |
| 2008-08-26 | 337 | 337 | 330 | 332 | 14,000 | 166 |
| 2008-08-25 | 337 | 343 | 332 | 339 | 29,000 | 169.50 |
| 2008-08-22 | 325 | 332 | 324 | 332 | 33,000 | 166 |
| 2008-08-21 | 328 | 328 | 318 | 322 | 14,000 | 161 |
| 2008-08-20 | 317 | 328 | 316 | 325 | 28,000 | 162.50 |
| 2008-08-19 | 327 | 327 | 320 | 326 | 21,000 | 163 |
| 2008-08-18 | 323 | 331 | 323 | 329 | 26,000 | 164.50 |
| 2008-08-15 | 326 | 326 | 319 | 323 | 18,000 | 161.50 |
| 2008-08-14 | 317 | 324 | 317 | 321 | 23,000 | 160.50 |
| 2008-08-13 | 324 | 327 | 324 | 325 | 58,000 | 162.50 |
| 2008-08-12 | 324 | 333 | 324 | 329 | 89,000 | 164.50 |
| 2008-08-11 | 344 | 344 | 339 | 341 | 97,000 | 170.50 |
| 2008-08-08 | 345 | 345 | 342 | 344 | 38,000 | 172 |
| 2008-08-07 | 350 | 350 | 346 | 346 | 24,000 | 173 |
| 2008-08-06 | 344 | 350 | 343 | 349 | 39,000 | 174.50 |
| 2008-08-05 | 348 | 348 | 341 | 341 | 43,000 | 170.50 |
| 2008-08-04 | 348 | 348 | 343 | 343 | 28,000 | 171.50 |
| 2008-08-01 | 351 | 351 | 345 | 346 | 23,000 | 173 |
| 2008-07-31 | 354 | 356 | 349 | 350 | 39,000 | 175 |
| 2008-07-30 | 347 | 350 | 347 | 349 | 33,000 | 174.50 |
| 2008-07-29 | 350 | 350 | 338 | 341 | 80,000 | 170.50 |
| 2008-07-28 | 352 | 352 | 350 | 352 | 20,000 | 176 |
| 2008-07-25 | 358 | 359 | 350 | 352 | 38,000 | 176 |
| 2008-07-24 | 356 | 360 | 355 | 360 | 44,000 | 180 |
| 2008-07-23 | 345 | 352 | 345 | 351 | 58,000 | 175.50 |
| 2008-07-22 | 348 | 348 | 337 | 340 | 25,000 | 170 |
| 2008-07-18 | 342 | 345 | 337 | 338 | 18,000 | 169 |
| 2008-07-17 | 341 | 348 | 340 | 340 | 29,000 | 170 |
| 2008-07-16 | 345 | 347 | 337 | 339 | 93,000 | 169.50 |
| 2008-07-15 | 354 | 354 | 345 | 345 | 32,000 | 172.50 |
| 2008-07-14 | 352 | 356 | 351 | 352 | 37,000 | 176 |
| 2008-07-11 | 355 | 357 | 352 | 354 | 36,000 | 177 |
| 2008-07-10 | 358 | 358 | 354 | 354 | 50,000 | 177 |
| 2008-07-09 | 372 | 372 | 363 | 363 | 23,000 | 181.50 |
| 2008-07-08 | 369 | 371 | 360 | 362 | 42,000 | 181 |
| 2008-07-07 | 372 | 372 | 365 | 369 | 33,000 | 184.50 |
| 2008-07-04 | 371 | 374 | 366 | 370 | 34,000 | 185 |
| 2008-07-03 | 378 | 378 | 370 | 374 | 77,000 | 187 |
| 2008-07-02 | 376 | 378 | 370 | 373 | 114,000 | 186.50 |
| 2008-07-01 | 358 | 367 | 355 | 366 | 64,000 | 183 |
| 2008-06-30 | 355 | 360 | 355 | 358 | 68,000 | 179 |
| 2008-06-27 | 355 | 363 | 355 | 359 | 62,000 | 179.50 |
| 2008-06-26 | 372 | 375 | 369 | 369 | 35,000 | 184.50 |
| 2008-06-25 | 376 | 376 | 365 | 375 | 55,000 | 187.50 |
| 2008-06-24 | 375 | 379 | 373 | 377 | 24,000 | 188.50 |
| 2008-06-23 | 378 | 379 | 374 | 375 | 43,000 | 187.50 |
| 2008-06-20 | 380 | 389 | 379 | 379 | 32,000 | 189.50 |
| 2008-06-19 | 391 | 391 | 383 | 383 | 35,000 | 191.50 |
| 2008-06-18 | 393 | 395 | 389 | 390 | 41,000 | 195 |
| 2008-06-17 | 397 | 398 | 392 | 392 | 17,000 | 196 |
| 2008-06-16 | 389 | 399 | 389 | 396 | 27,000 | 198 |
| 2008-06-13 | 392 | 396 | 389 | 389 | 74,000 | 194.50 |
| 2008-06-12 | 396 | 397 | 392 | 397 | 98,000 | 198.50 |
| 2008-06-11 | 389 | 392 | 384 | 388 | 46,000 | 194 |
| 2008-06-10 | 390 | 391 | 387 | 388 | 27,000 | 194 |
| 2008-06-09 | 389 | 399 | 389 | 390 | 75,000 | 195 |
| 2008-06-06 | 401 | 405 | 397 | 397 | 46,000 | 198.50 |
| 2008-06-05 | 394 | 400 | 394 | 399 | 36,000 | 199.50 |
| 2008-06-04 | 393 | 397 | 386 | 397 | 68,000 | 198.50 |
| 2008-06-03 | 400 | 400 | 392 | 392 | 46,000 | 196 |
| 2008-06-02 | 394 | 400 | 391 | 398 | 56,000 | 199 |
| 2008-05-30 | 393 | 396 | 386 | 389 | 52,000 | 194.50 |
| 2008-05-29 | 382 | 389 | 382 | 388 | 24,000 | 194 |
| 2008-05-28 | 394 | 394 | 379 | 380 | 62,000 | 190 |
| 2008-05-27 | 377 | 387 | 377 | 384 | 38,000 | 192 |
| 2008-05-26 | 385 | 390 | 377 | 377 | 73,000 | 188.50 |
| 2008-05-23 | 397 | 397 | 386 | 387 | 76,000 | 193.50 |
| 2008-05-22 | 401 | 401 | 392 | 397 | 66,000 | 198.50 |
| 2008-05-21 | 406 | 406 | 396 | 397 | 109,000 | 198.50 |
| 2008-05-20 | 423 | 423 | 410 | 416 | 61,000 | 208 |
| 2008-05-19 | 424 | 429 | 421 | 429 | 71,000 | 214.50 |
| 2008-05-16 | 429 | 429 | 415 | 419 | 141,000 | 209.50 |
| 2008-05-15 | 405 | 412 | 400 | 404 | 147,000 | 202 |
| 2008-05-14 | 386 | 389 | 381 | 387 | 65,000 | 193.50 |
| 2008-05-13 | 386 | 386 | 377 | 382 | 70,000 | 191 |
| 2008-05-12 | 385 | 389 | 383 | 388 | 49,000 | 194 |
| 2008-05-09 | 385 | 389 | 381 | 381 | 80,000 | 190.50 |
| 2008-05-08 | 383 | 386 | 383 | 385 | 57,000 | 192.50 |
| 2008-05-07 | 375 | 385 | 375 | 380 | 88,000 | 190 |
| 2008-05-02 | 369 | 373 | 367 | 373 | 91,000 | 186.50 |
| 2008-05-01 | 361 | 370 | 356 | 364 | 103,000 | 182 |
| 2008-04-30 | 354 | 363 | 354 | 360 | 46,000 | 180 |
| 2008-04-28 | 360 | 360 | 356 | 359 | 46,000 | 179.50 |
| 2008-04-25 | 354 | 359 | 354 | 355 | 41,000 | 177.50 |
| 2008-04-24 | 357 | 357 | 352 | 352 | 40,000 | 176 |
| 2008-04-23 | 361 | 361 | 355 | 356 | 85,000 | 178 |
| 2008-04-22 | 362 | 362 | 356 | 359 | 39,000 | 179.50 |
| 2008-04-21 | 362 | 365 | 359 | 362 | 82,000 | 181 |
| 2008-04-18 | 360 | 360 | 352 | 357 | 71,000 | 178.50 |
| 2008-04-17 | 354 | 357 | 354 | 356 | 66,000 | 178 |
| 2008-04-16 | 358 | 363 | 350 | 354 | 181,000 | 177 |
| 2008-04-15 | 345 | 365 | 341 | 358 | 855,000 | 179 |
| 2008-04-14 | 344 | 344 | 340 | 343 | 92,000 | 171.50 |
| 2008-04-11 | 342 | 342 | 340 | 342 | 52,000 | 171 |
| 2008-04-10 | 340 | 341 | 335 | 338 | 87,000 | 169 |
| 2008-04-09 | 334 | 350 | 334 | 340 | 110,000 | 170 |
| 2008-04-08 | 336 | 336 | 332 | 333 | 75,000 | 166.50 |
| 2008-04-07 | 335 | 336 | 331 | 336 | 96,000 | 168 |
| 2008-04-04 | 338 | 339 | 334 | 335 | 84,000 | 167.50 |
| 2008-04-03 | 340 | 340 | 334 | 337 | 100,000 | 168.50 |
| 2008-04-02 | 345 | 346 | 334 | 336 | 152,000 | 168 |
| 2008-04-01 | 344 | 344 | 331 | 336 | 269,000 | 168 |
| 2008-03-31 | 355 | 355 | 330 | 332 | 435,000 | 166 |
| 2008-03-28 | 344 | 359 | 344 | 355 | 321,000 | 177.50 |
| 2008-03-27 | 329 | 348 | 327 | 339 | 679,000 | 169.50 |
| 2008-03-26 | 300 | 343 | 298 | 336 | 1,361,000 | 168 |
| 2008-03-25 | 292 | 298 | 288 | 295 | 715,000 | 147.50 |
| 2008-03-24 | 286 | 291 | 285 | 286 | 175,000 | 143 |
| 2008-03-21 | 285 | 289 | 277 | 284 | 320,000 | 142 |
| 2008-03-19 | 295 | 298 | 281 | 283 | 231,000 | 141.50 |
| 2008-03-18 | 280 | 285 | 277 | 282 | 248,000 | 141 |
| 2008-03-17 | 297 | 297 | 282 | 286 | 176,000 | 143 |
| 2008-03-14 | 305 | 313 | 300 | 300 | 236,000 | 150 |
| 2008-03-13 | 333 | 334 | 319 | 320 | 185,000 | 160 |
| 2008-03-12 | 331 | 343 | 331 | 333 | 177,000 | 166.50 |
| 2008-03-11 | 330 | 330 | 326 | 326 | 114,000 | 163 |
| 2008-03-10 | 343 | 343 | 333 | 334 | 90,000 | 167 |
| 2008-03-07 | 349 | 350 | 343 | 344 | 148,000 | 172 |
| 2008-03-06 | 354 | 360 | 344 | 359 | 83,000 | 179.50 |
| 2008-03-05 | 368 | 368 | 355 | 359 | 127,000 | 179.50 |
| 2008-03-04 | 382 | 382 | 365 | 368 | 138,000 | 184 |
| 2008-03-03 | 385 | 386 | 376 | 377 | 93,000 | 188.50 |
| 2008-02-29 | 388 | 389 | 385 | 387 | 107,000 | 193.50 |
| 2008-02-28 | 390 | 390 | 386 | 388 | 58,000 | 194 |
| 2008-02-27 | 385 | 393 | 385 | 389 | 100,000 | 194.50 |
| 2008-02-26 | 398 | 398 | 385 | 385 | 161,000 | 192.50 |
| 2008-02-25 | 396 | 401 | 394 | 399 | 102,000 | 199.50 |
| 2008-02-22 | 394 | 394 | 388 | 392 | 76,000 | 196 |
| 2008-02-21 | 387 | 397 | 387 | 393 | 94,000 | 196.50 |
| 2008-02-20 | 398 | 398 | 382 | 385 | 170,000 | 192.50 |
| 2008-02-19 | 397 | 400 | 397 | 398 | 98,000 | 199 |
| 2008-02-18 | 398 | 400 | 394 | 395 | 109,000 | 197.50 |
| 2008-02-15 | 396 | 399 | 393 | 398 | 127,000 | 199 |
| 2008-02-14 | 402 | 407 | 397 | 398 | 155,000 | 199 |
| 2008-02-13 | 405 | 408 | 399 | 401 | 117,000 | 200.50 |
| 2008-02-12 | 394 | 404 | 389 | 402 | 247,000 | 201 |
| 2008-02-08 | 407 | 415 | 406 | 407 | 213,000 | 203.50 |
| 2008-02-07 | 401 | 411 | 401 | 411 | 215,000 | 205.50 |
| 2008-02-06 | 401 | 402 | 398 | 398 | 221,000 | 199 |
| 2008-02-05 | 405 | 406 | 401 | 405 | 178,000 | 202.50 |
| 2008-02-04 | 413 | 413 | 399 | 400 | 241,000 | 200 |
| 2008-02-01 | 405 | 408 | 398 | 398 | 286,000 | 199 |
| 2008-01-31 | 397 | 402 | 395 | 401 | 303,000 | 200.50 |
| 2008-01-30 | 404 | 408 | 394 | 394 | 350,000 | 197 |
| 2008-01-29 | 401 | 417 | 400 | 406 | 358,000 | 203 |
| 2008-01-28 | 426 | 432 | 405 | 411 | 305,000 | 205.50 |
| 2008-01-25 | 433 | 438 | 420 | 431 | 293,000 | 215.50 |
| 2008-01-24 | 425 | 432 | 418 | 430 | 167,000 | 215 |
| 2008-01-23 | 412 | 424 | 409 | 422 | 159,000 | 211 |
| 2008-01-22 | 423 | 423 | 398 | 402 | 191,000 | 201 |
| 2008-01-21 | 434 | 435 | 426 | 428 | 175,000 | 214 |
| 2008-01-18 | 435 | 438 | 419 | 433 | 208,000 | 216.50 |
| 2008-01-17 | 439 | 442 | 429 | 435 | 236,000 | 217.50 |
| 2008-01-16 | 471 | 471 | 437 | 438 | 227,000 | 219 |
| 2008-01-15 | 494 | 494 | 473 | 476 | 112,000 | 238 |
| 2008-01-11 | 499 | 499 | 486 | 489 | 108,000 | 244.50 |
| 2008-01-10 | 512 | 512 | 495 | 500 | 157,000 | 250 |
| 2008-01-09 | 521 | 521 | 508 | 509 | 218,000 | 254.50 |
| 2008-01-08 | 540 | 540 | 525 | 529 | 132,000 | 264.50 |
| 2008-01-07 | 570 | 570 | 538 | 544 | 176,000 | 272 |
| 2008-01-04 | 595 | 595 | 559 | 571 | 72,000 | 285.50 |
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