9716 (株)乃村工藝社の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	960	960	948	954	78,900	477
2014-12-29	955	964	944	953	148,200	476.50
2014-12-26	941	955	939	951	139,800	475.50
2014-12-25	950	951	941	945	91,500	472.50
2014-12-24	950	950	936	943	155,100	471.50
2014-12-22	945	947	930	934	145,400	467
2014-12-19	931	949	922	948	209,700	474
2014-12-18	906	919	901	908	107,200	454
2014-12-17	895	909	891	892	142,400	446
2014-12-16	909	915	896	896	128,500	448
2014-12-15	930	946	921	921	154,600	460.50
2014-12-12	946	950	940	942	197,400	471
2014-12-11	928	949	922	940	198,000	470
2014-12-10	985	985	930	935	235,700	467.50
2014-12-09	1,000	1,000	983	987	135,300	493.50
2014-12-08	1,027	1,027	992	1,003	131,800	501.50
2014-12-05	1,020	1,020	1,003	1,016	55,300	508
2014-12-04	999	1,024	993	1,020	121,400	510
2014-12-03	997	998	985	986	59,600	493
2014-12-02	989	996	982	992	123,200	496
2014-12-01	1,003	1,004	992	998	61,500	499
2014-11-28	995	1,002	993	1,001	77,200	500.50
2014-11-27	996	1,004	987	989	101,600	494.50
2014-11-26	996	1,011	993	996	87,600	498
2014-11-25	1,019	1,019	995	1,000	96,000	500
2014-11-21	1,007	1,012	992	1,010	82,500	505
2014-11-20	1,019	1,019	1,000	1,005	96,300	502.50
2014-11-19	1,018	1,028	1,008	1,013	90,200	506.50
2014-11-18	998	1,015	998	1,015	72,500	507.50
2014-11-17	1,013	1,015	991	995	96,700	497.50
2014-11-14	1,042	1,042	1,016	1,026	84,800	513
2014-11-13	1,013	1,037	1,009	1,026	98,100	513
2014-11-12	1,020	1,028	997	1,008	180,200	504
2014-11-11	1,016	1,023	1,008	1,015	98,800	507.50
2014-11-10	1,003	1,030	1,003	1,023	84,800	511.50
2014-11-07	1,024	1,030	1,006	1,016	107,700	508
2014-11-06	1,031	1,055	1,022	1,024	165,700	512
2014-11-05	1,063	1,068	1,030	1,037	151,000	518.50
2014-11-04	1,068	1,078	1,048	1,070	272,100	535
2014-10-31	1,039	1,064	1,020	1,052	233,200	526
2014-10-30	1,021	1,031	1,014	1,020	81,400	510
2014-10-29	1,030	1,044	1,018	1,027	118,900	513.50
2014-10-28	1,011	1,028	1,006	1,018	111,400	509
2014-10-27	998	1,012	989	1,007	98,800	503.50
2014-10-24	1,013	1,013	985	990	78,900	495
2014-10-23	984	1,007	977	998	135,200	499
2014-10-22	984	992	974	985	125,700	492.50
2014-10-21	975	980	954	955	80,400	477.50
2014-10-20	975	985	966	975	118,200	487.50
2014-10-17	925	945	925	926	172,100	463
2014-10-16	960	962	919	923	232,200	461.50
2014-10-15	967	985	963	971	172,700	485.50
2014-10-14	925	984	925	971	352,500	485.50
2014-10-10	949	963	921	925	361,200	462.50
2014-10-09	1,045	1,057	968	971	550,900	485.50
2014-10-08	997	1,038	989	1,030	173,000	515
2014-10-07	1,035	1,038	1,027	1,027	126,700	513.50
2014-10-06	1,043	1,046	1,023	1,029	232,200	514.50
2014-10-03	1,017	1,036	993	1,013	143,100	506.50
2014-10-02	1,069	1,069	1,009	1,016	325,300	508
2014-10-01	1,020	1,090	1,020	1,075	449,400	537.50
2014-09-30	1,017	1,020	1,002	1,017	100,200	508.50
2014-09-29	1,008	1,023	1,001	1,021	123,700	510.50
2014-09-26	1,002	1,020	998	1,008	135,800	504
2014-09-25	997	1,020	995	1,020	208,100	510
2014-09-24	979	994	974	991	102,100	495.50
2014-09-22	989	989	966	979	69,600	489.50
2014-09-19	970	988	962	981	207,400	490.50
2014-09-18	952	966	950	963	92,100	481.50
2014-09-17	950	970	949	951	99,000	475.50
2014-09-16	933	952	932	945	109,500	472.50
2014-09-12	943	945	935	938	138,800	469
2014-09-11	976	976	939	945	121,300	472.50
2014-09-10	967	974	965	968	71,600	484
2014-09-09	999	999	972	975	47,600	487.50
2014-09-08	957	987	956	986	114,900	493
2014-09-05	971	971	952	956	64,000	478
2014-09-04	994	994	962	963	121,800	481.50
2014-09-03	1,010	1,025	997	1,004	126,200	502
2014-09-02	971	1,000	971	1,000	359,800	500
2014-09-01	970	970	955	968	78,600	484
2014-08-29	975	978	953	966	98,900	483
2014-08-28	965	966	952	960	105,100	480
2014-08-27	967	978	961	969	142,200	484.50
2014-08-26	963	972	955	966	126,300	483
2014-08-25	950	964	945	961	97,700	480.50
2014-08-22	951	960	945	946	85,300	473
2014-08-21	953	957	942	957	82,900	478.50
2014-08-20	944	953	938	946	86,200	473
2014-08-19	955	955	934	941	90,800	470.50
2014-08-18	943	958	943	948	63,000	474
2014-08-15	944	955	943	946	68,200	473
2014-08-14	940	955	938	947	88,800	473.50
2014-08-13	930	941	904	940	154,300	470
2014-08-12	938	946	933	936	94,400	468
2014-08-11	918	937	918	930	175,300	465
2014-08-08	926	929	907	916	150,600	458
2014-08-07	934	942	925	933	172,800	466.50
2014-08-06	956	962	941	942	132,000	471
2014-08-05	971	990	966	968	186,300	484
2014-08-04	965	974	950	966	179,100	483
2014-08-01	949	975	945	965	223,900	482.50
2014-07-31	969	970	958	960	137,400	480
2014-07-30	951	975	951	972	203,200	486
2014-07-29	960	965	951	953	169,600	476.50
2014-07-28	973	975	959	963	197,500	481.50
2014-07-25	966	968	958	967	119,200	483.50
2014-07-24	966	969	950	957	141,700	478.50
2014-07-23	975	975	956	964	228,500	482
2014-07-22	968	987	968	974	155,400	487
2014-07-18	954	974	943	968	224,600	484
2014-07-17	949	979	947	976	445,200	488
2014-07-16	924	949	922	943	242,300	471.50
2014-07-15	924	933	918	925	172,500	462.50
2014-07-14	936	940	901	919	317,400	459.50
2014-07-11	946	958	928	938	369,200	469
2014-07-10	937	969	934	946	594,100	473
2014-07-09	910	960	904	937	1,177,500	468.50
2014-07-08	890	893	804	886	155,700	443
2014-07-07	910	914	895	901	176,400	450.50
2014-07-04	890	908	884	907	300,900	453.50
2014-07-03	893	894	882	886	125,900	443
2014-07-02	879	895	876	889	183,400	444.50
2014-07-01	872	888	866	883	242,900	441.50
2014-06-30	861	873	854	871	182,200	435.50
2014-06-27	858	868	843	854	135,300	427
2014-06-26	856	872	855	867	160,300	433.50
2014-06-25	870	872	854	858	163,500	429
2014-06-24	842	873	842	869	274,400	434.50
2014-06-23	855	862	845	849	78,800	424.50
2014-06-20	867	870	841	849	212,700	424.50
2014-06-19	865	873	856	868	220,700	434
2014-06-18	860	866	836	855	269,400	427.50
2014-06-17	842	862	837	861	349,100	430.50
2014-06-16	836	840	815	837	222,400	418.50
2014-06-13	822	840	819	839	417,100	419.50
2014-06-12	815	819	804	819	354,900	409.50
2014-06-11	818	819	796	814	481,900	407
2014-06-10	794	808	780	807	627,100	403.50
2014-06-09	759	785	746	779	434,300	389.50
2014-06-06	719	739	715	735	214,000	367.50
2014-06-05	726	728	701	715	194,000	357.50
2014-06-04	742	744	722	728	193,100	364
2014-06-03	712	745	712	736	415,000	368
2014-06-02	710	714	697	705	215,200	352.50
2014-05-30	706	712	698	706	229,500	353
2014-05-29	716	716	703	707	171,600	353.50
2014-05-28	723	729	706	724	234,800	362
2014-05-27	732	745	724	724	148,200	362
2014-05-26	721	735	720	735	287,700	367.50
2014-05-23	706	707	696	705	220,500	352.50
2014-05-22	684	688	677	686	219,400	343
2014-05-21	671	681	665	679	185,100	339.50
2014-05-20	680	682	665	670	189,900	335
2014-05-19	698	700	676	677	142,800	338.50
2014-05-16	700	714	690	700	229,000	350
2014-05-15	714	721	702	709	282,000	354.50
2014-05-14	714	725	711	725	251,700	362.50
2014-05-13	705	710	696	709	130,900	354.50
2014-05-12	707	712	691	693	215,500	346.50
2014-05-09	707	723	707	712	123,600	356
2014-05-08	725	740	712	717	236,400	358.50
2014-05-07	720	724	702	703	192,700	351.50
2014-05-02	721	724	708	719	240,900	359.50
2014-05-01	724	734	714	730	154,200	365
2014-04-30	729	731	716	725	115,200	362.50
2014-04-28	729	736	716	728	178,100	364
2014-04-25	746	752	729	732	118,300	366
2014-04-24	743	762	735	748	198,700	374
2014-04-23	746	761	737	745	174,300	372.50
2014-04-22	778	778	743	749	153,300	374.50
2014-04-21	790	795	764	768	141,300	384
2014-04-18	756	785	755	783	328,300	391.50
2014-04-17	734	752	727	744	335,400	372
2014-04-16	719	733	716	733	229,700	366.50
2014-04-15	721	733	710	715	200,300	357.50
2014-04-14	705	730	701	721	263,500	360.50
2014-04-11	720	727	705	716	346,600	358
2014-04-10	779	787	742	751	256,200	375.50
2014-04-09	771	800	762	789	413,300	394.50
2014-04-08	807	811	794	797	136,400	398.50
2014-04-07	810	821	804	806	111,000	403
2014-04-04	816	828	804	824	283,400	412
2014-04-03	813	814	791	801	100,200	400.50
2014-04-02	805	811	795	806	149,900	403
2014-04-01	809	809	784	797	159,800	398.50
2014-03-31	810	810	789	805	175,800	402.50
2014-03-28	779	809	775	809	219,400	404.50
2014-03-27	773	784	755	778	265,100	389
2014-03-26	748	770	748	758	203,500	379
2014-03-25	770	784	749	751	243,200	375.50
2014-03-24	718	770	715	745	421,500	372.50
2014-03-20	709	717	694	707	262,500	353.50
2014-03-19	734	744	713	719	218,000	359.50
2014-03-18	718	730	707	729	125,800	364.50
2014-03-17	720	727	696	703	146,700	351.50
2014-03-14	750	755	733	733	244,800	366.50
2014-03-13	750	764	749	759	125,300	379.50
2014-03-12	750	759	746	749	147,500	374.50
2014-03-11	750	768	750	760	101,700	380
2014-03-10	766	772	747	749	210,300	374.50
2014-03-07	782	786	764	770	113,600	385
2014-03-06	775	787	763	782	92,200	391
2014-03-05	783	789	764	767	98,200	383.50
2014-03-04	762	767	752	764	121,500	382
2014-03-03	754	774	739	771	287,900	385.50
2014-02-28	780	795	770	784	236,500	392
2014-02-27	794	798	780	781	109,600	390.50
2014-02-26	801	812	791	803	132,300	401.50
2014-02-25	818	821	802	817	150,000	408.50
2014-02-24	806	828	797	803	118,800	401.50
2014-02-21	789	808	782	806	100,100	403
2014-02-20	793	800	770	780	168,900	390
2014-02-19	801	806	793	793	105,300	396.50
2014-02-18	792	810	782	804	104,400	402
2014-02-17	795	808	779	796	133,100	398
2014-02-14	802	815	777	780	216,800	390
2014-02-13	816	819	794	799	100,900	399.50
2014-02-12	831	831	806	816	82,700	408
2014-02-10	823	824	805	816	123,100	408
2014-02-07	796	812	784	799	187,300	399.50
2014-02-06	792	794	766	771	330,300	385.50
2014-02-05	778	809	778	800	437,000	400
2014-02-04	815	815	757	758	421,800	379
2014-02-03	872	877	838	840	237,600	420
2014-01-31	874	896	859	877	205,400	438.50
2014-01-30	857	868	850	859	195,000	429.50
2014-01-29	865	892	865	879	144,600	439.50
2014-01-28	863	889	863	864	209,400	432
2014-01-27	850	863	844	854	220,800	427
2014-01-24	885	891	874	879	201,700	439.50
2014-01-23	928	929	906	908	201,800	454
2014-01-22	904	929	900	924	446,100	462
2014-01-21	887	902	878	899	283,500	449.50
2014-01-20	885	892	871	887	138,000	443.50
2014-01-17	891	902	882	889	322,700	444.50
2014-01-16	861	890	861	887	352,000	443.50
2014-01-15	868	869	855	861	217,500	430.50
2014-01-14	857	868	833	857	366,700	428.50
2014-01-10	853	869	846	869	233,100	434.50
2014-01-09	860	860	842	855	208,200	427.50
2014-01-08	857	866	846	856	121,700	428
2014-01-07	861	870	842	849	149,500	424.50
2014-01-06	879	881	864	866	159,200	433

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

2025年01月
日	月	火	水	木	金	土
« 12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 [2014年度]

9716 (株)乃村工藝社の時系列データ [2014年度]