1. HOME >
  2. 株価時系列 >
  3. 9716 >
  4. 2012年

9716 (株)乃村工藝社 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2834034033133567,000167.50
2012-12-27342345335337163,000168.50
2012-12-2633034033034094,000170
2012-12-2533433633133364,000166.50
2012-12-2134034033233560,000167.50
2012-12-2034034333934096,000170
2012-12-1933934333234086,000170
2012-12-1833734433733870,000169
2012-12-1733933933433857,000169
2012-12-14343343332332161,000166
2012-12-13330337328335134,000167.50
2012-12-1232932932532724,000163.50
2012-12-1132732932332957,000164.50
2012-12-1032932932032646,000163
2012-12-0733033032532624,000163
2012-12-0633033032732948,000164.50
2012-12-0533133132432640,000163
2012-12-0432132932032957,000164.50
2012-12-0331731831631660,000158
2012-11-3032833032032066,000160
2012-11-2932933032732741,000163.50
2012-11-2832932932532838,000164
2012-11-2732733032532786,000163.50
2012-11-2632332832132859,000164
2012-11-22326327317324188,000162
2012-11-21309330308327378,000163.50
2012-11-2030030029830043,000150
2012-11-1929830029430046,000150
2012-11-1629429829429729,000148.50
2012-11-1529429729429635,000148
2012-11-1429429729329433,000147
2012-11-1329329429129419,000147
2012-11-1229529629129155,000145.50
2012-11-0929429729329537,000147.50
2012-11-0829830029530053,000150
2012-11-0730030229930087,000150
2012-11-0629230029230080,000150
2012-11-0529329529229467,000147
2012-11-0229429529229348,000146.50
2012-11-0129229228829049,000145
2012-10-3128729128328959,000144.50
2012-10-30297298276282207,000141
2012-10-2929129729029793,000148.50
2012-10-2628928928428862,000144
2012-10-25290291283291116,000145.50
2012-10-24275292270292156,000146
2012-10-23268277260277151,000138.50
2012-10-2226026125426011,000130
2012-10-1925526025526096,000130
2012-10-1824625424625442,000127
2012-10-1724624824524821,000124
2012-10-1624224524224516,000122.50
2012-10-1524324524024218,000121
2012-10-1224424624424437,000122
2012-10-1123624323624221,000121
2012-10-1023723923523621,000118
2012-10-0924024223923928,000119.50
2012-10-0524724723923964,000119.50
2012-10-0425525724825163,000125.50
2012-10-03266266245254113,000127
2012-10-02262262256261119,000130.50
2012-10-0125525625025648,000128
2012-09-2824725324725074,000125
2012-09-2724324624324434,000122
2012-09-2624224324124319,000121.50
2012-09-2524124422824462,000122
2012-09-2423824123624126,000120.50
2012-09-2123624023623719,000118.50
2012-09-2024324323023535,000117.50
2012-09-1923724023724013,000120
2012-09-1824024023423731,000118.50
2012-09-1424824823624274,000121
2012-09-132452472442479,000123.50
2012-09-122402442402449,000122
2012-09-1124124223923911,000119.50
2012-09-1024224223824114,000120.50
2012-09-0724324323823813,000119
2012-09-0624124123423721,000118.50
2012-09-0524824824224229,000121
2012-09-0425025024524517,000122.50
2012-09-0324824824224722,000123.50
2012-08-3124524524124414,000122
2012-08-302492492452455,000122.50
2012-08-292492492482495,000124.50
2012-08-2825025024724815,000124
2012-08-272542542512517,000125.50
2012-08-2425325325025020,000125
2012-08-2325425425325411,000127
2012-08-2225125325025322,000126.50
2012-08-2124924924624913,000124.50
2012-08-2025125224925211,000126
2012-08-1725725724325137,000125.50
2012-08-1625625625225618,000128
2012-08-1525625725025343,000126.50
2012-08-1425225225025215,000126
2012-08-132432492422499,000124.50
2012-08-102422452422457,000122.50
2012-08-0924624624224321,000121.50
2012-08-0824924924724710,000123.50
2012-08-0725725724124732,000123.50
2012-08-0625625625325619,000128
2012-08-0325425425025124,000125.50
2012-08-0225625625225537,000127.50
2012-08-0125125425025433,000127
2012-07-3124925224925219,000126
2012-07-302492502472499,000124.50
2012-07-272522522482498,000124.50
2012-07-2625225224525027,000125
2012-07-2524924924724824,000124
2012-07-2424824924424931,000124.50
2012-07-2324924924524522,000122.50
2012-07-2024924924324810,000124
2012-07-192492502482506,000125
2012-07-1824825024524510,000122.50
2012-07-1724724924124921,000124.50
2012-07-1324724724324414,000122
2012-07-1224924924724710,000123.50
2012-07-112482502482488,000124
2012-07-1025125124824810,000124
2012-07-0924725024724712,000123.50
2012-07-0624624724624610,000123
2012-07-0524725224724711,000123.50
2012-07-0425325425025041,000125
2012-07-0324624824624838,000124
2012-07-0225225224824855,000124
2012-06-2924925024724830,000124
2012-06-2825225224524921,000124.50
2012-06-2724525024325031,000125
2012-06-2625025024424417,000122
2012-06-2524625424625027,000125
2012-06-2224124323924324,000121.50
2012-06-2124024123624142,000120.50
2012-06-202372372352369,000118
2012-06-1923523823523712,000118.50
2012-06-1823823823523512,000117.50
2012-06-1523423523123529,000117.50
2012-06-1423123323023315,000116.50
2012-06-1323723723023223,000116
2012-06-1223523623423614,000118
2012-06-1123623723523512,000117.50
2012-06-0823523623223645,000118
2012-06-0723723823223517,000117.50
2012-06-0623223723223713,000118.50
2012-06-0523323323223319,000116.50
2012-06-0423323323023022,000115
2012-06-0123823823623719,000118.50
2012-05-3123923923523738,000118.50
2012-05-3024424823724029,000120
2012-05-2923623823223626,000118
2012-05-282342342332337,000116.50
2012-05-2523724023023152,000115.50
2012-05-2424224423523943,000119.50
2012-05-2325325324224354,000121.50
2012-05-2225325824825032,000125
2012-05-2125225224625232,000126
2012-05-18274274245252134,000126
2012-05-1728128127127429,000137
2012-05-1627027727027327,000136.50
2012-05-1528629127027661,000138
2012-05-14300300284294152,000147
2012-05-1129229228228292,000141
2012-05-1026727726727630,000138
2012-05-0927527627527514,000137.50
2012-05-0827028427027933,000139.50
2012-05-0727727726826937,000134.50
2012-05-0229529527927946,000139.50
2012-05-0129829929229335,000146.50
2012-04-2729929929729729,000148.50
2012-04-2629730028829844,000149
2012-04-2529529729429733,000148.50
2012-04-2428929428929426,000147
2012-04-2329529528628769,000143.50
2012-04-2029329529329319,000146.50
2012-04-1929729729329327,000146.50
2012-04-1830030229729768,000148.50
2012-04-1729429529229549,000147.50
2012-04-16291303291294251,000147
2012-04-13274296274293309,000146.50
2012-04-1227827926727153,000135.50
2012-04-1128028027627833,000139
2012-04-1028629028128136,000140.50
2012-04-0928829228828927,000144.50
2012-04-0629329429229323,000146.50
2012-04-0529529529129328,000146.50
2012-04-04300301287298128,000149
2012-04-0330030229929960,000149.50
2012-04-02302313296303245,000151.50
2012-03-30273300270298351,000149
2012-03-29286286268273230,000136.50
2012-03-2827528427428357,000141.50
2012-03-2727427827027853,000139
2012-03-2627927927127150,000135.50
2012-03-2327727827427770,000138.50
2012-03-2227828127828025,000140
2012-03-2128528527827861,000139
2012-03-1927528427528188,000140.50
2012-03-1627127327027146,000135.50
2012-03-1527027326827039,000135
2012-03-1426927626927253,000136
2012-03-1327527726726734,000133.50
2012-03-1227427727227317,000136.50
2012-03-09274278259274117,000137
2012-03-0827528227528230,000141
2012-03-0727527527127418,000137
2012-03-0627728027627726,000138.50
2012-03-0528528527928028,000140
2012-03-0228428628128433,000142
2012-03-0128328428228325,000141.50
2012-02-2928428628128427,000142
2012-02-2828128528028443,000142
2012-02-2728028428028446,000142
2012-02-2428328828328743,000143.50
2012-02-2328328628228546,000142.50
2012-02-2228328428028343,000141.50
2012-02-2128328428028015,000140
2012-02-2027628527328257,000141
2012-02-1727927927727721,000138.50
2012-02-1628128228028054,000140
2012-02-1528528528428576,000142.50
2012-02-14275286273285110,000142.50
2012-02-13268281263278147,000139
2012-02-10270271260260148,000130
2012-02-09266272266270189,000135
2012-02-0827027126627157,000135.50
2012-02-07269272266270172,000135
2012-02-06269271268269155,000134.50
2012-02-03270271266266166,000133
2012-02-02266269266269188,000134.50
2012-02-01265269265266187,000133
2012-01-3126126426126419,000132
2012-01-3026026326026123,000130.50
2012-01-2726226325826018,000130
2012-01-2626126325726222,000131
2012-01-2526026325826357,000131.50
2012-01-2425826225525831,000129
2012-01-2325425625325431,000127
2012-01-2024925524925046,000125
2012-01-1924724824724817,000124
2012-01-1824824824124823,000124
2012-01-1724024624024610,000123
2012-01-1624124223824027,000120
2012-01-1323724123724133,000120.50
2012-01-1223423823423618,000118
2012-01-112382382342386,000119
2012-01-1024024123423420,000117
2012-01-0623823823623611,000118
2012-01-0523723723623616,000118
2012-01-0423223523223526,000117.50

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