9716 (株)乃村工藝社の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	285	290	285	288	41,000	144
2010-12-29	284	286	284	286	15,000	143
2010-12-28	281	287	281	285	29,000	142.50
2010-12-27	283	284	281	281	55,000	140.50
2010-12-24	283	283	279	281	35,000	140.50
2010-12-22	283	288	282	282	71,000	141
2010-12-21	290	291	287	289	80,000	144.50
2010-12-20	285	294	285	287	50,000	143.50
2010-12-17	276	285	276	285	55,000	142.50
2010-12-16	277	285	272	279	81,000	139.50
2010-12-15	269	281	269	280	95,000	140
2010-12-14	270	270	262	270	80,000	135
2010-12-13	273	273	265	270	88,000	135
2010-12-10	278	278	269	270	211,000	135
2010-12-09	285	292	284	286	137,000	143
2010-12-08	297	299	294	299	72,000	149.50
2010-12-07	293	293	288	293	59,000	146.50
2010-12-06	287	293	287	290	64,000	145
2010-12-03	282	286	282	283	55,000	141.50
2010-12-02	280	283	274	279	99,000	139.50
2010-12-01	253	265	252	265	118,000	132.50
2010-11-30	249	252	249	251	60,000	125.50
2010-11-29	244	249	244	248	34,000	124
2010-11-26	241	244	241	244	27,000	122
2010-11-25	248	248	243	243	29,000	121.50
2010-11-24	243	246	243	244	41,000	122
2010-11-22	247	247	240	242	32,000	121
2010-11-19	238	240	235	239	32,000	119.50
2010-11-18	235	236	232	236	18,000	118
2010-11-17	232	233	232	233	11,000	116.50
2010-11-16	237	237	232	233	19,000	116.50
2010-11-15	237	237	233	236	20,000	118
2010-11-12	234	237	233	233	30,000	116.50
2010-11-11	240	242	234	235	52,000	117.50
2010-11-10	232	247	232	242	71,000	121
2010-11-09	232	232	230	232	14,000	116
2010-11-08	226	233	226	232	42,000	116
2010-11-05	217	228	217	224	30,000	112
2010-11-04	214	216	213	216	34,000	108
2010-11-02	206	210	206	210	45,000	105
2010-11-01	214	214	202	204	121,000	102
2010-10-29	216	216	211	214	48,000	107
2010-10-28	222	222	216	217	110,000	108.50
2010-10-27	225	225	218	218	57,000	109
2010-10-26	220	220	216	217	25,000	108.50
2010-10-25	221	226	217	220	71,000	110
2010-10-22	223	223	220	221	54,000	110.50
2010-10-21	217	219	217	219	33,000	109.50
2010-10-20	220	220	216	217	41,000	108.50
2010-10-19	225	227	221	221	46,000	110.50
2010-10-18	227	227	221	225	62,000	112.50
2010-10-15	230	230	226	228	56,000	114
2010-10-14	223	228	223	227	43,000	113.50
2010-10-13	225	226	216	222	54,000	111
2010-10-12	231	232	225	225	32,000	112.50
2010-10-08	232	233	232	233	18,000	116.50
2010-10-07	238	239	233	234	27,000	117
2010-10-06	236	239	233	239	29,000	119.50
2010-10-05	235	238	228	238	36,000	119
2010-10-04	244	244	233	235	56,000	117.50
2010-10-01	249	249	241	243	57,000	121.50
2010-09-30	246	247	245	245	11,000	122.50
2010-09-29	245	248	245	248	27,000	124
2010-09-28	241	244	241	244	23,000	122
2010-09-27	245	245	238	241	83,000	120.50
2010-09-24	247	247	243	243	22,000	121.50
2010-09-22	248	249	241	247	31,000	123.50
2010-09-21	245	245	243	244	24,000	122
2010-09-17	240	245	240	244	39,000	122
2010-09-16	248	248	242	243	19,000	121.50
2010-09-15	241	249	237	244	58,000	122
2010-09-14	235	241	233	241	60,000	120.50
2010-09-13	248	248	231	233	113,000	116.50
2010-09-10	254	265	247	248	260,000	124
2010-09-09	273	274	272	274	7,000	137
2010-09-08	275	280	272	273	21,000	136.50
2010-09-07	280	285	280	283	5,000	141.50
2010-09-06	272	280	272	279	18,000	139.50
2010-09-03	270	274	268	272	28,000	136
2010-09-02	269	274	264	265	23,000	132.50
2010-09-01	277	277	263	263	64,000	131.50
2010-08-31	281	284	276	277	32,000	138.50
2010-08-30	280	284	280	284	28,000	142
2010-08-27	265	274	265	274	23,000	137
2010-08-26	270	270	265	270	17,000	135
2010-08-25	274	274	270	270	23,000	135
2010-08-24	276	276	268	273	27,000	136.50
2010-08-23	278	282	278	279	23,000	139.50
2010-08-20	276	277	275	275	7,000	137.50
2010-08-19	277	277	276	276	8,000	138
2010-08-18	278	278	277	278	14,000	139
2010-08-17	276	280	273	277	19,000	138.50
2010-08-16	270	281	270	276	39,000	138
2010-08-13	266	268	262	268	25,000	134
2010-08-12	260	265	254	264	60,000	132
2010-08-11	271	271	267	268	20,000	134
2010-08-10	277	278	277	277	45,000	138.50
2010-08-09	284	284	278	280	28,000	140
2010-08-06	287	288	285	288	16,000	144
2010-08-05	288	293	288	289	13,000	144.50
2010-08-04	296	297	286	289	40,000	144.50
2010-08-03	297	297	290	294	17,000	147
2010-08-02	294	295	293	293	16,000	146.50
2010-07-30	293	294	291	294	28,000	147
2010-07-29	297	297	292	293	14,000	146.50
2010-07-28	292	295	290	295	32,000	147.50
2010-07-27	294	294	285	288	50,000	144
2010-07-26	301	306	294	299	13,000	149.50
2010-07-23	296	298	295	298	14,000	149
2010-07-22	297	297	291	294	35,000	147
2010-07-21	302	304	298	298	36,000	149
2010-07-20	292	299	292	299	11,000	149.50
2010-07-16	306	306	298	300	25,000	150
2010-07-15	307	307	301	306	19,000	153
2010-07-14	311	311	304	305	24,000	152.50
2010-07-13	307	309	306	306	35,000	153
2010-07-12	301	303	293	303	13,000	151.50
2010-07-09	307	307	302	302	48,000	151
2010-07-08	306	308	303	308	19,000	154
2010-07-07	303	308	302	304	20,000	152
2010-07-06	305	305	302	303	33,000	151.50
2010-07-05	312	313	306	309	42,000	154.50
2010-07-02	307	308	302	304	33,000	152
2010-07-01	303	306	298	302	37,000	151
2010-06-30	300	302	297	302	39,000	151
2010-06-29	303	307	303	306	22,000	153
2010-06-28	311	311	308	308	15,000	154
2010-06-25	320	320	314	315	24,000	157.50
2010-06-24	322	323	319	321	20,000	160.50
2010-06-23	326	327	318	322	30,000	161
2010-06-22	329	333	329	329	12,000	164.50
2010-06-21	328	333	328	333	31,000	166.50
2010-06-18	331	331	326	329	13,000	164.50
2010-06-17	324	332	324	330	36,000	165
2010-06-16	324	328	323	326	17,000	163
2010-06-15	316	321	316	321	17,000	160.50
2010-06-14	310	318	302	316	23,000	158
2010-06-11	314	314	313	313	52,000	156.50
2010-06-10	307	311	300	308	19,000	154
2010-06-09	306	311	306	308	17,000	154
2010-06-08	302	315	299	309	40,000	154.50
2010-06-07	309	309	302	302	29,000	151
2010-06-04	308	311	308	309	12,000	154.50
2010-06-03	312	312	304	305	29,000	152.50
2010-06-02	306	312	304	304	32,000	152
2010-06-01	301	310	298	309	42,000	154.50
2010-05-31	298	306	298	306	32,000	153
2010-05-28	299	305	299	303	36,000	151.50
2010-05-27	290	294	290	293	30,000	146.50
2010-05-26	296	300	295	297	42,000	148.50
2010-05-25	308	308	299	303	52,000	151.50
2010-05-24	311	313	305	310	42,000	155
2010-05-21	300	307	300	307	82,000	153.50
2010-05-20	311	316	311	315	60,000	157.50
2010-05-19	320	322	306	319	107,000	159.50
2010-05-18	331	340	321	329	61,000	164.50
2010-05-17	345	345	327	334	102,000	167
2010-05-14	346	347	335	338	93,000	169
2010-05-13	337	345	334	338	48,000	169
2010-05-12	344	345	333	336	33,000	168
2010-05-11	333	345	333	336	37,000	168
2010-05-10	344	344	336	338	37,000	169
2010-05-07	327	342	321	339	71,000	169.50
2010-05-06	354	354	342	344	73,000	172
2010-04-30	347	368	347	355	99,000	177.50
2010-04-28	347	351	342	346	55,000	173
2010-04-27	361	362	350	353	81,000	176.50
2010-04-26	331	365	331	365	333,000	182.50
2010-04-23	335	335	331	332	55,000	166
2010-04-22	339	339	333	334	46,000	167
2010-04-21	335	339	335	339	81,000	169.50
2010-04-20	333	337	333	334	37,000	167
2010-04-19	325	335	321	332	118,000	166
2010-04-16	349	349	339	339	86,000	169.50
2010-04-15	341	348	336	346	148,000	173
2010-04-14	340	343	337	339	121,000	169.50
2010-04-13	321	341	317	339	225,000	169.50
2010-04-12	310	322	306	321	138,000	160.50
2010-04-09	291	309	291	306	167,000	153
2010-04-08	291	294	288	292	53,000	146
2010-04-07	289	291	287	289	50,000	144.50
2010-04-06	288	288	280	287	61,000	143.50
2010-04-05	287	288	280	288	60,000	144
2010-04-02	289	289	282	285	93,000	142.50
2010-04-01	272	290	265	288	223,000	144
2010-03-31	273	274	270	270	64,000	135
2010-03-30	274	277	261	272	117,000	136
2010-03-29	262	274	262	271	87,000	135.50
2010-03-26	254	260	254	260	78,000	130
2010-03-25	257	257	251	254	61,000	127
2010-03-24	255	260	255	257	60,000	128.50
2010-03-23	255	255	251	253	59,000	126.50
2010-03-19	249	252	246	252	58,000	126
2010-03-18	248	249	244	248	63,000	124
2010-03-17	242	246	240	246	52,000	123
2010-03-16	241	242	238	239	32,000	119.50
2010-03-15	241	245	239	240	50,000	120
2010-03-12	238	241	237	239	68,000	119.50
2010-03-11	239	241	239	241	46,000	120.50
2010-03-10	232	242	230	237	247,000	118.50
2010-03-09	223	224	219	223	23,000	111.50
2010-03-08	223	223	222	222	23,000	111
2010-03-05	224	224	222	223	24,000	111.50
2010-03-04	223	224	222	224	19,000	112
2010-03-03	225	225	220	222	30,000	111
2010-03-02	226	226	222	225	43,000	112.50
2010-03-01	226	227	223	225	41,000	112.50
2010-02-26	222	224	220	223	63,000	111.50
2010-02-25	212	223	212	223	118,000	111.50
2010-02-24	210	219	209	209	195,000	104.50
2010-02-23	206	209	206	208	148,000	104
2010-02-22	201	204	201	204	117,000	102
2010-02-19	203	203	201	201	36,000	100.50
2010-02-18	205	205	202	203	77,000	101.50
2010-02-17	205	206	204	205	59,000	102.50
2010-02-16	209	210	204	206	109,000	103
2010-02-15	210	212	208	209	57,000	104.50
2010-02-12	212	215	209	210	63,000	105
2010-02-10	216	219	212	212	117,000	106
2010-02-09	220	224	218	219	45,000	109.50
2010-02-08	228	228	222	222	73,000	111
2010-02-05	235	235	226	226	122,000	113
2010-02-04	231	233	230	230	27,000	115
2010-02-03	237	238	233	233	46,000	116.50
2010-02-02	232	233	230	231	26,000	115.50
2010-02-01	233	233	230	232	36,000	116
2010-01-29	237	237	233	233	65,000	116.50
2010-01-28	238	239	238	238	12,000	119
2010-01-27	238	240	238	238	20,000	119
2010-01-26	243	244	239	239	55,000	119.50
2010-01-25	245	245	240	242	56,000	121
2010-01-22	245	245	242	243	41,000	121.50
2010-01-21	245	245	243	243	37,000	121.50
2010-01-20	246	246	244	245	29,000	122.50
2010-01-19	247	250	245	246	75,000	123
2010-01-18	252	253	250	251	34,000	125.50
2010-01-15	259	259	255	256	30,000	128
2010-01-14	259	259	257	259	28,000	129.50
2010-01-13	260	260	257	257	17,000	128.50
2010-01-12	259	259	257	259	18,000	129.50
2010-01-08	260	260	252	257	22,000	128.50
2010-01-07	256	256	253	253	19,000	126.50
2010-01-06	255	256	252	256	40,000	128
2010-01-05	255	255	249	250	24,000	125
2010-01-04	250	250	247	247	17,000	123.50

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9716 (株)乃村工藝社 の時系列データ [2010年度]

9716 (株)乃村工藝社の時系列データ [2010年度]