9716 (株)乃村工藝社 の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 860 | 887 | 857 | 876 | 221,600 | 438 |
2013-12-27 | 848 | 858 | 839 | 855 | 131,500 | 427.50 |
2013-12-26 | 820 | 849 | 820 | 841 | 96,300 | 420.50 |
2013-12-25 | 810 | 836 | 810 | 831 | 323,900 | 415.50 |
2013-12-24 | 816 | 823 | 803 | 804 | 236,700 | 402 |
2013-12-20 | 820 | 824 | 812 | 818 | 243,200 | 409 |
2013-12-19 | 815 | 825 | 814 | 816 | 169,000 | 408 |
2013-12-18 | 815 | 826 | 807 | 819 | 210,900 | 409.50 |
2013-12-17 | 811 | 830 | 808 | 811 | 156,200 | 405.50 |
2013-12-16 | 834 | 834 | 809 | 815 | 267,100 | 407.50 |
2013-12-13 | 845 | 856 | 836 | 839 | 224,700 | 419.50 |
2013-12-12 | 840 | 855 | 840 | 855 | 102,700 | 427.50 |
2013-12-11 | 854 | 854 | 838 | 847 | 128,200 | 423.50 |
2013-12-10 | 867 | 867 | 848 | 863 | 144,000 | 431.50 |
2013-12-09 | 848 | 867 | 845 | 863 | 134,900 | 431.50 |
2013-12-06 | 840 | 840 | 823 | 833 | 173,800 | 416.50 |
2013-12-05 | 853 | 861 | 833 | 839 | 223,900 | 419.50 |
2013-12-04 | 874 | 874 | 851 | 857 | 191,800 | 428.50 |
2013-12-03 | 883 | 887 | 874 | 875 | 128,800 | 437.50 |
2013-12-02 | 880 | 890 | 852 | 879 | 346,300 | 439.50 |
2013-11-29 | 888 | 891 | 868 | 880 | 156,400 | 440 |
2013-11-28 | 898 | 898 | 885 | 890 | 76,400 | 445 |
2013-11-27 | 890 | 899 | 877 | 894 | 220,100 | 447 |
2013-11-26 | 863 | 903 | 852 | 903 | 798,100 | 451.50 |
2013-11-25 | 861 | 872 | 856 | 864 | 91,400 | 432 |
2013-11-22 | 880 | 888 | 856 | 863 | 216,100 | 431.50 |
2013-11-21 | 873 | 873 | 863 | 873 | 112,100 | 436.50 |
2013-11-20 | 858 | 867 | 855 | 858 | 69,600 | 429 |
2013-11-19 | 859 | 870 | 850 | 852 | 172,100 | 426 |
2013-11-18 | 889 | 890 | 866 | 872 | 199,200 | 436 |
2013-11-15 | 875 | 893 | 866 | 883 | 356,400 | 441.50 |
2013-11-14 | 852 | 870 | 852 | 863 | 139,200 | 431.50 |
2013-11-13 | 860 | 868 | 848 | 851 | 173,300 | 425.50 |
2013-11-12 | 823 | 869 | 820 | 861 | 294,900 | 430.50 |
2013-11-11 | 843 | 851 | 827 | 829 | 244,500 | 414.50 |
2013-11-08 | 829 | 854 | 829 | 843 | 183,300 | 421.50 |
2013-11-07 | 862 | 862 | 831 | 832 | 345,800 | 416 |
2013-11-06 | 852 | 868 | 850 | 862 | 234,900 | 431 |
2013-11-05 | 872 | 874 | 848 | 852 | 256,100 | 426 |
2013-11-01 | 881 | 883 | 853 | 860 | 336,000 | 430 |
2013-10-31 | 881 | 894 | 877 | 890 | 209,000 | 445 |
2013-10-30 | 895 | 895 | 871 | 880 | 452,000 | 440 |
2013-10-29 | 886 | 902 | 880 | 892 | 530,000 | 446 |
2013-10-28 | 858 | 887 | 858 | 871 | 279,000 | 435.50 |
2013-10-25 | 857 | 867 | 850 | 850 | 292,000 | 425 |
2013-10-24 | 851 | 861 | 847 | 857 | 249,000 | 428.50 |
2013-10-23 | 887 | 887 | 858 | 859 | 370,000 | 429.50 |
2013-10-22 | 892 | 895 | 882 | 887 | 241,000 | 443.50 |
2013-10-21 | 892 | 899 | 889 | 891 | 260,000 | 445.50 |
2013-10-18 | 903 | 907 | 890 | 892 | 264,000 | 446 |
2013-10-17 | 912 | 915 | 893 | 900 | 328,000 | 450 |
2013-10-16 | 913 | 923 | 891 | 897 | 317,000 | 448.50 |
2013-10-15 | 890 | 930 | 875 | 928 | 1,013,000 | 464 |
2013-10-11 | 928 | 928 | 882 | 890 | 1,210,000 | 445 |
2013-10-10 | 921 | 955 | 914 | 922 | 376,000 | 461 |
2013-10-09 | 902 | 912 | 890 | 906 | 219,000 | 453 |
2013-10-08 | 895 | 904 | 881 | 887 | 334,000 | 443.50 |
2013-10-07 | 952 | 953 | 903 | 910 | 193,000 | 455 |
2013-10-04 | 960 | 960 | 938 | 944 | 186,000 | 472 |
2013-10-03 | 963 | 984 | 951 | 975 | 191,000 | 487.50 |
2013-10-02 | 968 | 968 | 945 | 953 | 170,000 | 476.50 |
2013-10-01 | 972 | 990 | 965 | 969 | 174,000 | 484.50 |
2013-09-30 | 968 | 974 | 950 | 972 | 88,000 | 486 |
2013-09-27 | 974 | 983 | 966 | 968 | 156,000 | 484 |
2013-09-26 | 950 | 976 | 938 | 974 | 167,000 | 487 |
2013-09-25 | 981 | 981 | 958 | 961 | 172,000 | 480.50 |
2013-09-24 | 1,000 | 1,001 | 977 | 991 | 182,000 | 495.50 |
2013-09-20 | 1,021 | 1,026 | 1,000 | 1,009 | 227,000 | 504.50 |
2013-09-19 | 989 | 1,021 | 985 | 1,019 | 376,000 | 509.50 |
2013-09-18 | 985 | 997 | 980 | 983 | 166,000 | 491.50 |
2013-09-17 | 990 | 998 | 980 | 980 | 166,000 | 490 |
2013-09-13 | 959 | 982 | 956 | 979 | 237,000 | 489.50 |
2013-09-12 | 978 | 985 | 957 | 972 | 326,000 | 486 |
2013-09-11 | 999 | 1,006 | 972 | 992 | 382,000 | 496 |
2013-09-10 | 960 | 994 | 940 | 990 | 607,000 | 495 |
2013-09-09 | 993 | 995 | 929 | 950 | 909,000 | 475 |
2013-09-06 | 895 | 897 | 858 | 873 | 807,000 | 436.50 |
2013-09-05 | 924 | 924 | 889 | 907 | 245,000 | 453.50 |
2013-09-04 | 905 | 931 | 905 | 924 | 197,000 | 462 |
2013-09-03 | 949 | 958 | 901 | 908 | 342,000 | 454 |
2013-09-02 | 920 | 945 | 920 | 939 | 165,000 | 469.50 |
2013-08-30 | 922 | 925 | 901 | 913 | 171,000 | 456.50 |
2013-08-29 | 915 | 927 | 904 | 912 | 186,000 | 456 |
2013-08-28 | 929 | 936 | 911 | 914 | 166,000 | 457 |
2013-08-27 | 970 | 970 | 949 | 952 | 115,000 | 476 |
2013-08-26 | 934 | 983 | 932 | 978 | 305,000 | 489 |
2013-08-23 | 940 | 949 | 931 | 935 | 146,000 | 467.50 |
2013-08-22 | 932 | 941 | 905 | 928 | 223,000 | 464 |
2013-08-21 | 955 | 959 | 920 | 941 | 217,000 | 470.50 |
2013-08-20 | 967 | 978 | 952 | 954 | 238,000 | 477 |
2013-08-19 | 934 | 970 | 934 | 967 | 280,000 | 483.50 |
2013-08-16 | 910 | 937 | 904 | 930 | 148,000 | 465 |
2013-08-15 | 917 | 933 | 906 | 924 | 221,000 | 462 |
2013-08-14 | 917 | 924 | 888 | 917 | 283,000 | 458.50 |
2013-08-13 | 888 | 929 | 884 | 927 | 358,000 | 463.50 |
2013-08-12 | 933 | 938 | 881 | 883 | 310,000 | 441.50 |
2013-08-09 | 954 | 978 | 930 | 938 | 378,000 | 469 |
2013-08-08 | 974 | 1,034 | 940 | 948 | 687,000 | 474 |
2013-08-07 | 1,010 | 1,022 | 985 | 989 | 332,000 | 494.50 |
2013-08-06 | 1,031 | 1,034 | 993 | 1,014 | 416,000 | 507 |
2013-08-05 | 987 | 1,052 | 975 | 1,023 | 1,076,000 | 511.50 |
2013-08-02 | 950 | 988 | 936 | 987 | 677,000 | 493.50 |
2013-08-01 | 900 | 937 | 879 | 934 | 459,000 | 467 |
2013-07-31 | 907 | 937 | 900 | 905 | 183,000 | 452.50 |
2013-07-30 | 868 | 939 | 862 | 922 | 346,000 | 461 |
2013-07-29 | 897 | 897 | 866 | 877 | 253,000 | 438.50 |
2013-07-26 | 944 | 945 | 909 | 910 | 331,000 | 455 |
2013-07-25 | 965 | 975 | 922 | 939 | 469,000 | 469.50 |
2013-07-24 | 959 | 979 | 952 | 971 | 317,000 | 485.50 |
2013-07-23 | 980 | 995 | 966 | 968 | 410,000 | 484 |
2013-07-22 | 930 | 991 | 926 | 990 | 821,000 | 495 |
2013-07-19 | 913 | 962 | 900 | 942 | 710,000 | 471 |
2013-07-18 | 930 | 939 | 906 | 916 | 437,000 | 458 |
2013-07-17 | 918 | 946 | 894 | 930 | 874,000 | 465 |
2013-07-16 | 860 | 929 | 860 | 920 | 1,287,000 | 460 |
2013-07-12 | 820 | 877 | 820 | 850 | 1,933,000 | 425 |
2013-07-11 | 749 | 764 | 739 | 740 | 124,000 | 370 |
2013-07-10 | 758 | 758 | 743 | 745 | 98,000 | 372.50 |
2013-07-09 | 729 | 762 | 723 | 758 | 385,000 | 379 |
2013-07-08 | 764 | 768 | 718 | 721 | 194,000 | 360.50 |
2013-07-05 | 730 | 750 | 730 | 749 | 198,000 | 374.50 |
2013-07-04 | 737 | 760 | 718 | 723 | 285,000 | 361.50 |
2013-07-03 | 784 | 784 | 746 | 750 | 323,000 | 375 |
2013-07-02 | 749 | 785 | 742 | 778 | 666,000 | 389 |
2013-07-01 | 710 | 737 | 695 | 734 | 461,000 | 367 |
2013-06-28 | 668 | 700 | 668 | 697 | 160,000 | 348.50 |
2013-06-27 | 645 | 660 | 631 | 654 | 185,000 | 327 |
2013-06-26 | 680 | 687 | 640 | 645 | 144,000 | 322.50 |
2013-06-25 | 695 | 695 | 662 | 673 | 153,000 | 336.50 |
2013-06-24 | 704 | 714 | 700 | 708 | 119,000 | 354 |
2013-06-21 | 686 | 705 | 677 | 691 | 250,000 | 345.50 |
2013-06-20 | 703 | 712 | 690 | 698 | 76,000 | 349 |
2013-06-19 | 725 | 728 | 697 | 703 | 137,000 | 351.50 |
2013-06-18 | 706 | 720 | 706 | 712 | 128,000 | 356 |
2013-06-17 | 689 | 711 | 684 | 706 | 106,000 | 353 |
2013-06-14 | 690 | 710 | 687 | 699 | 217,000 | 349.50 |
2013-06-13 | 720 | 728 | 683 | 683 | 258,000 | 341.50 |
2013-06-12 | 777 | 777 | 713 | 727 | 460,000 | 363.50 |
2013-06-11 | 727 | 780 | 727 | 780 | 773,000 | 390 |
2013-06-10 | 690 | 735 | 690 | 727 | 460,000 | 363.50 |
2013-06-07 | 668 | 698 | 645 | 688 | 567,000 | 344 |
2013-06-06 | 708 | 712 | 660 | 668 | 544,000 | 334 |
2013-06-05 | 720 | 750 | 695 | 712 | 1,117,000 | 356 |
2013-06-04 | 662 | 734 | 650 | 720 | 1,480,000 | 360 |
2013-06-03 | 657 | 681 | 648 | 659 | 420,000 | 329.50 |
2013-05-31 | 620 | 658 | 618 | 657 | 508,000 | 328.50 |
2013-05-30 | 625 | 625 | 593 | 619 | 323,000 | 309.50 |
2013-05-29 | 598 | 620 | 585 | 605 | 398,000 | 302.50 |
2013-05-28 | 582 | 593 | 568 | 568 | 289,000 | 284 |
2013-05-27 | 567 | 619 | 554 | 612 | 402,000 | 306 |
2013-05-24 | 580 | 615 | 544 | 557 | 323,000 | 278.50 |
2013-05-23 | 622 | 633 | 579 | 580 | 205,000 | 290 |
2013-05-22 | 656 | 656 | 629 | 631 | 144,000 | 315.50 |
2013-05-21 | 664 | 665 | 650 | 660 | 119,000 | 330 |
2013-05-20 | 662 | 668 | 646 | 654 | 154,000 | 327 |
2013-05-17 | 615 | 667 | 613 | 662 | 200,000 | 331 |
2013-05-16 | 643 | 643 | 580 | 627 | 294,000 | 313.50 |
2013-05-15 | 680 | 687 | 645 | 653 | 198,000 | 326.50 |
2013-05-14 | 651 | 674 | 647 | 670 | 133,000 | 335 |
2013-05-13 | 674 | 677 | 630 | 657 | 351,000 | 328.50 |
2013-05-10 | 696 | 708 | 670 | 674 | 221,000 | 337 |
2013-05-09 | 687 | 696 | 687 | 694 | 151,000 | 347 |
2013-05-08 | 714 | 717 | 670 | 677 | 312,000 | 338.50 |
2013-05-07 | 715 | 722 | 706 | 709 | 183,000 | 354.50 |
2013-05-02 | 713 | 714 | 676 | 709 | 289,000 | 354.50 |
2013-05-01 | 709 | 722 | 704 | 712 | 294,000 | 356 |
2013-04-30 | 679 | 707 | 679 | 703 | 276,000 | 351.50 |
2013-04-26 | 699 | 699 | 663 | 671 | 251,000 | 335.50 |
2013-04-25 | 701 | 705 | 686 | 692 | 264,000 | 346 |
2013-04-24 | 699 | 709 | 692 | 699 | 410,000 | 349.50 |
2013-04-23 | 648 | 685 | 644 | 681 | 360,000 | 340.50 |
2013-04-22 | 639 | 650 | 639 | 642 | 191,000 | 321 |
2013-04-19 | 650 | 650 | 602 | 639 | 204,000 | 319.50 |
2013-04-18 | 635 | 662 | 627 | 652 | 331,000 | 326 |
2013-04-17 | 617 | 640 | 612 | 635 | 297,000 | 317.50 |
2013-04-16 | 595 | 629 | 591 | 609 | 418,000 | 304.50 |
2013-04-15 | 550 | 600 | 547 | 597 | 513,000 | 298.50 |
2013-04-12 | 535 | 546 | 516 | 542 | 397,000 | 271 |
2013-04-11 | 540 | 543 | 529 | 534 | 119,000 | 267 |
2013-04-10 | 530 | 538 | 521 | 534 | 116,000 | 267 |
2013-04-09 | 520 | 524 | 516 | 524 | 117,000 | 262 |
2013-04-08 | 525 | 525 | 511 | 520 | 144,000 | 260 |
2013-04-05 | 519 | 525 | 513 | 518 | 166,000 | 259 |
2013-04-04 | 487 | 513 | 486 | 510 | 102,000 | 255 |
2013-04-03 | 495 | 498 | 492 | 495 | 115,000 | 247.50 |
2013-04-02 | 497 | 500 | 485 | 495 | 130,000 | 247.50 |
2013-04-01 | 515 | 517 | 500 | 503 | 150,000 | 251.50 |
2013-03-29 | 519 | 520 | 512 | 515 | 149,000 | 257.50 |
2013-03-28 | 512 | 527 | 505 | 519 | 466,000 | 259.50 |
2013-03-27 | 477 | 479 | 460 | 478 | 109,000 | 239 |
2013-03-26 | 494 | 494 | 476 | 477 | 84,000 | 238.50 |
2013-03-25 | 500 | 500 | 487 | 489 | 93,000 | 244.50 |
2013-03-22 | 488 | 504 | 482 | 489 | 128,000 | 244.50 |
2013-03-21 | 465 | 494 | 465 | 490 | 226,000 | 245 |
2013-03-19 | 448 | 464 | 447 | 462 | 172,000 | 231 |
2013-03-18 | 445 | 448 | 444 | 446 | 47,000 | 223 |
2013-03-15 | 449 | 449 | 443 | 444 | 62,000 | 222 |
2013-03-14 | 439 | 448 | 434 | 446 | 78,000 | 223 |
2013-03-13 | 430 | 439 | 426 | 436 | 55,000 | 218 |
2013-03-12 | 439 | 440 | 429 | 430 | 98,000 | 215 |
2013-03-11 | 445 | 447 | 442 | 443 | 77,000 | 221.50 |
2013-03-08 | 438 | 446 | 438 | 443 | 151,000 | 221.50 |
2013-03-07 | 440 | 444 | 440 | 443 | 45,000 | 221.50 |
2013-03-06 | 446 | 446 | 441 | 443 | 53,000 | 221.50 |
2013-03-05 | 435 | 449 | 435 | 440 | 119,000 | 220 |
2013-03-04 | 435 | 440 | 432 | 438 | 103,000 | 219 |
2013-03-01 | 428 | 433 | 428 | 432 | 73,000 | 216 |
2013-02-28 | 430 | 432 | 426 | 432 | 100,000 | 216 |
2013-02-27 | 428 | 432 | 418 | 430 | 111,000 | 215 |
2013-02-26 | 419 | 432 | 413 | 429 | 144,000 | 214.50 |
2013-02-25 | 431 | 442 | 431 | 437 | 137,000 | 218.50 |
2013-02-22 | 435 | 435 | 428 | 432 | 94,000 | 216 |
2013-02-21 | 433 | 438 | 431 | 436 | 63,000 | 218 |
2013-02-20 | 432 | 439 | 431 | 434 | 81,000 | 217 |
2013-02-19 | 434 | 436 | 427 | 428 | 85,000 | 214 |
2013-02-18 | 411 | 438 | 410 | 434 | 220,000 | 217 |
2013-02-15 | 406 | 410 | 400 | 403 | 138,000 | 201.50 |
2013-02-14 | 399 | 409 | 398 | 406 | 68,000 | 203 |
2013-02-13 | 403 | 403 | 395 | 398 | 88,000 | 199 |
2013-02-12 | 403 | 409 | 403 | 404 | 58,000 | 202 |
2013-02-08 | 403 | 407 | 400 | 402 | 74,000 | 201 |
2013-02-07 | 398 | 407 | 390 | 399 | 129,000 | 199.50 |
2013-02-06 | 393 | 399 | 393 | 394 | 84,000 | 197 |
2013-02-05 | 378 | 392 | 378 | 385 | 129,000 | 192.50 |
2013-02-04 | 390 | 390 | 370 | 382 | 70,000 | 191 |
2013-02-01 | 401 | 405 | 390 | 392 | 206,000 | 196 |
2013-01-31 | 409 | 409 | 396 | 404 | 45,000 | 202 |
2013-01-30 | 398 | 409 | 398 | 408 | 52,000 | 204 |
2013-01-29 | 404 | 405 | 401 | 401 | 29,000 | 200.50 |
2013-01-28 | 406 | 409 | 404 | 405 | 47,000 | 202.50 |
2013-01-25 | 398 | 402 | 393 | 402 | 65,000 | 201 |
2013-01-24 | 390 | 395 | 386 | 394 | 106,000 | 197 |
2013-01-23 | 377 | 396 | 377 | 393 | 76,000 | 196.50 |
2013-01-22 | 382 | 385 | 374 | 377 | 38,000 | 188.50 |
2013-01-21 | 378 | 386 | 377 | 382 | 37,000 | 191 |
2013-01-18 | 380 | 388 | 378 | 381 | 59,000 | 190.50 |
2013-01-17 | 398 | 398 | 372 | 373 | 77,000 | 186.50 |
2013-01-16 | 404 | 404 | 387 | 392 | 71,000 | 196 |
2013-01-15 | 382 | 404 | 375 | 397 | 177,000 | 198.50 |
2013-01-11 | 360 | 377 | 355 | 374 | 113,000 | 187 |
2013-01-10 | 356 | 359 | 354 | 357 | 56,000 | 178.50 |
2013-01-09 | 340 | 360 | 337 | 356 | 121,000 | 178 |
2013-01-08 | 337 | 342 | 335 | 340 | 70,000 | 170 |
2013-01-07 | 339 | 339 | 334 | 336 | 66,000 | 168 |
2013-01-04 | 337 | 338 | 331 | 336 | 50,000 | 168 |
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