1. HOME >
  2. 株価時系列 >
  3. 9716 >
  4. 2011年

9716 (株)乃村工藝社 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3022922922722711,000113.50
2011-12-292272282272285,000114
2011-12-2822523022522618,000113
2011-12-2723423422823021,000115
2011-12-2623823823623822,000119
2011-12-2223823823323827,000119
2011-12-2123523823223840,000119
2011-12-2022823022823075,000115
2011-12-1922822822022328,000111.50
2011-12-1623423422722710,000113.50
2011-12-1523823823623616,000118
2011-12-1423723723523718,000118.50
2011-12-1323723823623815,000119
2011-12-1223723923723914,000119.50
2011-12-0923223823223781,000118.50
2011-12-0823823823623718,000118.50
2011-12-0723323523123433,000117
2011-12-0623423423223222,000116
2011-12-0523223323223313,000116.50
2011-12-0222923222623223,000116
2011-12-0123023022723026,000115
2011-11-302252302252269,000113
2011-11-2922322522022511,000112.50
2011-11-2822322322122110,000110.50
2011-11-2522322422222216,000111
2011-11-2422322321822224,000111
2011-11-2222122122122110,000110.50
2011-11-212182192182196,000109.50
2011-11-1822322321921926,000109.50
2011-11-172272272272272,000113.50
2011-11-1623223221122722,000113.50
2011-11-1523423423023219,000116
2011-11-142332342302346,000117
2011-11-112282342282345,000117
2011-11-1023223222722811,000114
2011-11-0923123423023415,000117
2011-11-082312312302304,000115
2011-11-072272312272315,000115.50
2011-11-0423223323023115,000115.50
2011-11-0223323323023328,000116.50
2011-11-0123223223023116,000115.50
2011-10-3123123523023418,000117
2011-10-2823623623023114,000115.50
2011-10-2723023222923220,000116
2011-10-262282302272309,000115
2011-10-2523223322723223,000116
2011-10-2422823122623117,000115.50
2011-10-2122722822422514,000112.50
2011-10-202262262252257,000112.50
2011-10-192262302262268,000113
2011-10-1823523522422686,000113
2011-10-172392392362367,000118
2011-10-1423923923523523,000117.50
2011-10-1323924023624015,000120
2011-10-1223523923523913,000119.50
2011-10-1123223623223514,000117.50
2011-10-0722423422423221,000116
2011-10-0623223522222248,000111
2011-10-0524324323323423,000117
2011-10-0424724723724029,000120
2011-10-0324724824424776,000123.50
2011-09-3024024823924896,000124
2011-09-2923723923623948,000119.50
2011-09-2823023822923846,000119
2011-09-2722722922522922,000114.50
2011-09-2622022721821915,000109.50
2011-09-2222322321822027,000110
2011-09-2122522522322319,000111.50
2011-09-2022822822122125,000110.50
2011-09-1622323222223237,000116
2011-09-1522122222022231,000111
2011-09-1421421521221325,000106.50
2011-09-1321421621321424,000107
2011-09-1221821921421428,000107
2011-09-0922122522022374,000111.50
2011-09-0822722722222317,000111.50
2011-09-0722523022522712,000113.50
2011-09-0622922922522822,000114
2011-09-0523323322623027,000115
2011-09-0223423523323325,000116.50
2011-09-0123323423323423,000117
2011-08-3123523623323326,000116.50
2011-08-3023523723123527,000117.50
2011-08-2923423422923114,000115.50
2011-08-2623323423223419,000117
2011-08-2523323822623028,000115
2011-08-2422822922222656,000113
2011-08-2322422522322527,000112.50
2011-08-2222022021921919,000109.50
2011-08-1922222422022314,000111.50
2011-08-1822322522322417,000112
2011-08-172232232212227,000111
2011-08-1622022322022111,000110.50
2011-08-1522622622122124,000110.50
2011-08-1221822121822123,000110.50
2011-08-1121521821521729,000108.50
2011-08-10215219215217129,000108.50
2011-08-0921521520321395,000106.50
2011-08-0822022321821918,000109.50
2011-08-0522722722322437,000112
2011-08-0423023223023015,000115
2011-08-0323323322923133,000115.50
2011-08-0223623623123325,000116.50
2011-08-0123323623323431,000117
2011-07-2923423423223211,000116
2011-07-2823923923323524,000117.50
2011-07-2723623923623722,000118.50
2011-07-2623824023423643,000118
2011-07-2525025023423690,000118
2011-07-2224624824624726,000123.50
2011-07-2124524624424628,000123
2011-07-2024524524324413,000122
2011-07-1924524624324418,000122
2011-07-1524724824424538,000122.50
2011-07-1424524624524611,000123
2011-07-1324524824524713,000123.50
2011-07-1224724824624821,000124
2011-07-1124725024725049,000125
2011-07-0824624824624734,000123.50
2011-07-0724624624224425,000122
2011-07-0624324524324422,000122
2011-07-0524524524224566,000122.50
2011-07-0424024223724266,000121
2011-07-0123723723523665,000118
2011-06-3023223423123449,000117
2011-06-2923423423123430,000117
2011-06-2823023323023213,000116
2011-06-2722923122923024,000115
2011-06-2423023223023140,000115.50
2011-06-2323023022823029,000115
2011-06-2222723022723042,000115
2011-06-2122522522422516,000112.50
2011-06-2022322422122437,000112
2011-06-1722722822122392,000111.50
2011-06-1622822922622667,000113
2011-06-1523423422722865,000114
2011-06-1423223523123452,000117
2011-06-1323423723323421,000117
2011-06-10235238235237121,000118.50
2011-06-0923023022822916,000114.50
2011-06-0823023022722813,000114
2011-06-0723023022722946,000114.50
2011-06-0623423423023030,000115
2011-06-0323523623223231,000116
2011-06-0223223523223427,000117
2011-06-0123423523323524,000117.50
2011-05-3123023223023223,000116
2011-05-3022923022523058,000115
2011-05-2722623322623222,000116
2011-05-2623123322622645,000113
2011-05-2523123123023016,000115
2011-05-2422923022823017,000115
2011-05-2322922922722814,000114
2011-05-2022822922722833,000114
2011-05-1923123422822865,000114
2011-05-1824024023323642,000118
2011-05-1723724023723923,000119.50
2011-05-1624224223924062,000120
2011-05-1324024023423691,000118
2011-05-1223723823623826,000119
2011-05-1123924023923914,000119.50
2011-05-1023924123723955,000119.50
2011-05-0924224223923923,000119.50
2011-05-0623824223624130,000120.50
2011-05-0224224223923947,000119.50
2011-04-2823524123424189,000120.50
2011-04-2723823823723713,000118.50
2011-04-2624124123723818,000119
2011-04-2524124124024120,000120.50
2011-04-2223824023723931,000119.50
2011-04-2123923923623718,000118.50
2011-04-2023523823523614,000118
2011-04-1923423823323621,000118
2011-04-1823823823523813,000119
2011-04-1523924123623636,000118
2011-04-1424024023823918,000119.50
2011-04-1323723923723814,000119
2011-04-1223624223624067,000120
2011-04-1123424123423833,000119
2011-04-0822323222323162,000115.50
2011-04-0722823622522575,000112.50
2011-04-0624124122522679,000113
2011-04-0524724723924177,000120.50
2011-04-0424824824524534,000122.50
2011-04-0124824824324687,000123
2011-03-31244253240243231,000121.50
2011-03-30252252240245259,000122.50
2011-03-29274276242251362,000125.50
2011-03-2827528927528998,000144.50
2011-03-2528328326826971,000134.50
2011-03-2427427927427542,000137.50
2011-03-2327327626727169,000135.50
2011-03-2226027025626770,000133.50
2011-03-1824025023724797,000123.50
2011-03-1721424021323780,000118.50
2011-03-16210236210230169,000115
2011-03-15280281201210186,000105
2011-03-14269298269281105,000140.50
2011-03-11331331323325132,000162.50
2011-03-1033033032032329,000161.50
2011-03-0933833833233222,000166
2011-03-0833734133633813,000169
2011-03-0734034433633754,000168.50
2011-03-0433534032734066,000170
2011-03-0333734033734043,000170
2011-03-0233934833533580,000167.50
2011-03-01331341331339114,000169.50
2011-02-2832432832332771,000163.50
2011-02-25320326320323115,000161.50
2011-02-24312323308319114,000159.50
2011-02-2330530830430442,000152
2011-02-2230430730330520,000152.50
2011-02-2131031530530736,000153.50
2011-02-1831531631231319,000156.50
2011-02-1731531531231528,000157.50
2011-02-1631731731231324,000156.50
2011-02-1531831931531735,000158.50
2011-02-1431431931231637,000158
2011-02-1031631930531093,000155
2011-02-09319322316318102,000159
2011-02-0832632731931970,000159.50
2011-02-0731632731632582,000162.50
2011-02-0431531631331614,000158
2011-02-0331531631331528,000157.50
2011-02-0231431731331541,000157.50
2011-02-0131331431331317,000156.50
2011-01-3131231431231335,000156.50
2011-01-2832132231231983,000159.50
2011-01-2731633631532476,000162
2011-01-2631231831231660,000158
2011-01-2530331330131269,000156
2011-01-2430130129830127,000150.50
2011-01-2130330329730030,000150
2011-01-2030130529230159,000150.50
2011-01-1930330430230425,000152
2011-01-1830530630530614,000153
2011-01-1730730730430518,000152.50
2011-01-1430731030430450,000152
2011-01-1330830930730718,000153.50
2011-01-1230530630130540,000152.50
2011-01-1130830830230454,000152
2011-01-0731031230630635,000153
2011-01-0631231230630836,000154
2011-01-0530030630030556,000152.50
2011-01-0429429729229644,000148

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