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
2013-12-30860887857876221,600438
2013-12-27848858839855131,500427.50
2013-12-2682084982084196,300420.50
2013-12-25810836810831323,900415.50
2013-12-24816823803804236,700402
2013-12-20820824812818243,200409
2013-12-19815825814816169,000408
2013-12-18815826807819210,900409.50
2013-12-17811830808811156,200405.50
2013-12-16834834809815267,100407.50
2013-12-13845856836839224,700419.50
2013-12-12840855840855102,700427.50
2013-12-11854854838847128,200423.50
2013-12-10867867848863144,000431.50
2013-12-09848867845863134,900431.50
2013-12-06840840823833173,800416.50
2013-12-05853861833839223,900419.50
2013-12-04874874851857191,800428.50
2013-12-03883887874875128,800437.50
2013-12-02880890852879346,300439.50
2013-11-29888891868880156,400440
2013-11-2889889888589076,400445
2013-11-27890899877894220,100447
2013-11-26863903852903798,100451.50
2013-11-2586187285686491,400432
2013-11-22880888856863216,100431.50
2013-11-21873873863873112,100436.50
2013-11-2085886785585869,600429
2013-11-19859870850852172,100426
2013-11-18889890866872199,200436
2013-11-15875893866883356,400441.50
2013-11-14852870852863139,200431.50
2013-11-13860868848851173,300425.50
2013-11-12823869820861294,900430.50
2013-11-11843851827829244,500414.50
2013-11-08829854829843183,300421.50
2013-11-07862862831832345,800416
2013-11-06852868850862234,900431
2013-11-05872874848852256,100426
2013-11-01881883853860336,000430
2013-10-31881894877890209,000445
2013-10-30895895871880452,000440
2013-10-29886902880892530,000446
2013-10-28858887858871279,000435.50
2013-10-25857867850850292,000425
2013-10-24851861847857249,000428.50
2013-10-23887887858859370,000429.50
2013-10-22892895882887241,000443.50
2013-10-21892899889891260,000445.50
2013-10-18903907890892264,000446
2013-10-17912915893900328,000450
2013-10-16913923891897317,000448.50
2013-10-158909308759281,013,000464
2013-10-119289288828901,210,000445
2013-10-10921955914922376,000461
2013-10-09902912890906219,000453
2013-10-08895904881887334,000443.50
2013-10-07952953903910193,000455
2013-10-04960960938944186,000472
2013-10-03963984951975191,000487.50
2013-10-02968968945953170,000476.50
2013-10-01972990965969174,000484.50
2013-09-3096897495097288,000486
2013-09-27974983966968156,000484
2013-09-26950976938974167,000487
2013-09-25981981958961172,000480.50
2013-09-241,0001,001977991182,000495.50
2013-09-201,0211,0261,0001,009227,000504.50
2013-09-199891,0219851,019376,000509.50
2013-09-18985997980983166,000491.50
2013-09-17990998980980166,000490
2013-09-13959982956979237,000489.50
2013-09-12978985957972326,000486
2013-09-119991,006972992382,000496
2013-09-10960994940990607,000495
2013-09-09993995929950909,000475
2013-09-06895897858873807,000436.50
2013-09-05924924889907245,000453.50
2013-09-04905931905924197,000462
2013-09-03949958901908342,000454
2013-09-02920945920939165,000469.50
2013-08-30922925901913171,000456.50
2013-08-29915927904912186,000456
2013-08-28929936911914166,000457
2013-08-27970970949952115,000476
2013-08-26934983932978305,000489
2013-08-23940949931935146,000467.50
2013-08-22932941905928223,000464
2013-08-21955959920941217,000470.50
2013-08-20967978952954238,000477
2013-08-19934970934967280,000483.50
2013-08-16910937904930148,000465
2013-08-15917933906924221,000462
2013-08-14917924888917283,000458.50
2013-08-13888929884927358,000463.50
2013-08-12933938881883310,000441.50
2013-08-09954978930938378,000469
2013-08-089741,034940948687,000474
2013-08-071,0101,022985989332,000494.50
2013-08-061,0311,0349931,014416,000507
2013-08-059871,0529751,0231,076,000511.50
2013-08-02950988936987677,000493.50
2013-08-01900937879934459,000467
2013-07-31907937900905183,000452.50
2013-07-30868939862922346,000461
2013-07-29897897866877253,000438.50
2013-07-26944945909910331,000455
2013-07-25965975922939469,000469.50
2013-07-24959979952971317,000485.50
2013-07-23980995966968410,000484
2013-07-22930991926990821,000495
2013-07-19913962900942710,000471
2013-07-18930939906916437,000458
2013-07-17918946894930874,000465
2013-07-168609298609201,287,000460
2013-07-128208778208501,933,000425
2013-07-11749764739740124,000370
2013-07-1075875874374598,000372.50
2013-07-09729762723758385,000379
2013-07-08764768718721194,000360.50
2013-07-05730750730749198,000374.50
2013-07-04737760718723285,000361.50
2013-07-03784784746750323,000375
2013-07-02749785742778666,000389
2013-07-01710737695734461,000367
2013-06-28668700668697160,000348.50
2013-06-27645660631654185,000327
2013-06-26680687640645144,000322.50
2013-06-25695695662673153,000336.50
2013-06-24704714700708119,000354
2013-06-21686705677691250,000345.50
2013-06-2070371269069876,000349
2013-06-19725728697703137,000351.50
2013-06-18706720706712128,000356
2013-06-17689711684706106,000353
2013-06-14690710687699217,000349.50
2013-06-13720728683683258,000341.50
2013-06-12777777713727460,000363.50
2013-06-11727780727780773,000390
2013-06-10690735690727460,000363.50
2013-06-07668698645688567,000344
2013-06-06708712660668544,000334
2013-06-057207506957121,117,000356
2013-06-046627346507201,480,000360
2013-06-03657681648659420,000329.50
2013-05-31620658618657508,000328.50
2013-05-30625625593619323,000309.50
2013-05-29598620585605398,000302.50
2013-05-28582593568568289,000284
2013-05-27567619554612402,000306
2013-05-24580615544557323,000278.50
2013-05-23622633579580205,000290
2013-05-22656656629631144,000315.50
2013-05-21664665650660119,000330
2013-05-20662668646654154,000327
2013-05-17615667613662200,000331
2013-05-16643643580627294,000313.50
2013-05-15680687645653198,000326.50
2013-05-14651674647670133,000335
2013-05-13674677630657351,000328.50
2013-05-10696708670674221,000337
2013-05-09687696687694151,000347
2013-05-08714717670677312,000338.50
2013-05-07715722706709183,000354.50
2013-05-02713714676709289,000354.50
2013-05-01709722704712294,000356
2013-04-30679707679703276,000351.50
2013-04-26699699663671251,000335.50
2013-04-25701705686692264,000346
2013-04-24699709692699410,000349.50
2013-04-23648685644681360,000340.50
2013-04-22639650639642191,000321
2013-04-19650650602639204,000319.50
2013-04-18635662627652331,000326
2013-04-17617640612635297,000317.50
2013-04-16595629591609418,000304.50
2013-04-15550600547597513,000298.50
2013-04-12535546516542397,000271
2013-04-11540543529534119,000267
2013-04-10530538521534116,000267
2013-04-09520524516524117,000262
2013-04-08525525511520144,000260
2013-04-05519525513518166,000259
2013-04-04487513486510102,000255
2013-04-03495498492495115,000247.50
2013-04-02497500485495130,000247.50
2013-04-01515517500503150,000251.50
2013-03-29519520512515149,000257.50
2013-03-28512527505519466,000259.50
2013-03-27477479460478109,000239
2013-03-2649449447647784,000238.50
2013-03-2550050048748993,000244.50
2013-03-22488504482489128,000244.50
2013-03-21465494465490226,000245
2013-03-19448464447462172,000231
2013-03-1844544844444647,000223
2013-03-1544944944344462,000222
2013-03-1443944843444678,000223
2013-03-1343043942643655,000218
2013-03-1243944042943098,000215
2013-03-1144544744244377,000221.50
2013-03-08438446438443151,000221.50
2013-03-0744044444044345,000221.50
2013-03-0644644644144353,000221.50
2013-03-05435449435440119,000220
2013-03-04435440432438103,000219
2013-03-0142843342843273,000216
2013-02-28430432426432100,000216
2013-02-27428432418430111,000215
2013-02-26419432413429144,000214.50
2013-02-25431442431437137,000218.50
2013-02-2243543542843294,000216
2013-02-2143343843143663,000218
2013-02-2043243943143481,000217
2013-02-1943443642742885,000214
2013-02-18411438410434220,000217
2013-02-15406410400403138,000201.50
2013-02-1439940939840668,000203
2013-02-1340340339539888,000199
2013-02-1240340940340458,000202
2013-02-0840340740040274,000201
2013-02-07398407390399129,000199.50
2013-02-0639339939339484,000197
2013-02-05378392378385129,000192.50
2013-02-0439039037038270,000191
2013-02-01401405390392206,000196
2013-01-3140940939640445,000202
2013-01-3039840939840852,000204
2013-01-2940440540140129,000200.50
2013-01-2840640940440547,000202.50
2013-01-2539840239340265,000201
2013-01-24390395386394106,000197
2013-01-2337739637739376,000196.50
2013-01-2238238537437738,000188.50
2013-01-2137838637738237,000191
2013-01-1838038837838159,000190.50
2013-01-1739839837237377,000186.50
2013-01-1640440438739271,000196
2013-01-15382404375397177,000198.50
2013-01-11360377355374113,000187
2013-01-1035635935435756,000178.50
2013-01-09340360337356121,000178
2013-01-0833734233534070,000170
2013-01-0733933933433666,000168
2013-01-0433733833133650,000168

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