9716 (株)乃村工藝社の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,690	1,704	1,674	1,692	104,000	846
2016-12-29	1,717	1,717	1,685	1,690	118,200	845
2016-12-28	1,697	1,715	1,690	1,714	100,000	857
2016-12-27	1,689	1,703	1,688	1,689	95,000	844.50
2016-12-26	1,667	1,690	1,667	1,680	107,300	840
2016-12-22	1,664	1,678	1,661	1,671	111,500	835.50
2016-12-21	1,699	1,699	1,669	1,676	101,700	838
2016-12-20	1,668	1,693	1,658	1,691	126,900	845.50
2016-12-19	1,669	1,672	1,655	1,668	122,600	834
2016-12-16	1,674	1,674	1,661	1,669	126,200	834.50
2016-12-15	1,665	1,673	1,647	1,654	130,400	827
2016-12-14	1,662	1,691	1,661	1,673	158,800	836.50
2016-12-13	1,668	1,679	1,641	1,669	248,100	834.50
2016-12-12	1,608	1,667	1,607	1,660	290,200	830
2016-12-09	1,578	1,593	1,571	1,589	199,700	794.50
2016-12-08	1,600	1,607	1,574	1,587	267,400	793.50
2016-12-07	1,603	1,612	1,584	1,600	126,600	800
2016-12-06	1,610	1,614	1,584	1,588	164,800	794
2016-12-05	1,610	1,620	1,582	1,598	220,200	799
2016-12-02	1,648	1,649	1,627	1,631	115,000	815.50
2016-12-01	1,678	1,679	1,646	1,655	161,300	827.50
2016-11-30	1,679	1,685	1,665	1,674	121,900	837
2016-11-29	1,646	1,677	1,644	1,667	159,800	833.50
2016-11-28	1,637	1,652	1,624	1,646	249,600	823
2016-11-25	1,658	1,659	1,610	1,641	244,000	820.50
2016-11-24	1,710	1,710	1,673	1,679	111,200	839.50
2016-11-22	1,682	1,701	1,682	1,694	114,900	847
2016-11-21	1,693	1,693	1,668	1,682	137,200	841
2016-11-18	1,695	1,696	1,674	1,683	94,600	841.50
2016-11-17	1,685	1,691	1,669	1,686	140,700	843
2016-11-16	1,688	1,692	1,661	1,671	187,500	835.50
2016-11-15	1,688	1,688	1,655	1,662	149,800	831
2016-11-14	1,688	1,688	1,668	1,682	100,600	841
2016-11-11	1,747	1,747	1,661	1,674	219,600	837
2016-11-10	1,760	1,765	1,719	1,732	175,500	866
2016-11-09	1,755	1,766	1,634	1,656	270,000	828
2016-11-08	1,716	1,741	1,716	1,737	120,900	868.50
2016-11-07	1,723	1,738	1,698	1,710	140,600	855
2016-11-04	1,745	1,745	1,701	1,713	178,600	856.50
2016-11-02	1,753	1,762	1,731	1,750	270,800	875
2016-11-01	1,718	1,757	1,714	1,753	311,000	876.50
2016-10-31	1,719	1,724	1,694	1,706	135,200	853
2016-10-28	1,718	1,730	1,702	1,726	164,100	863
2016-10-27	1,722	1,727	1,704	1,713	131,800	856.50
2016-10-26	1,714	1,730	1,712	1,726	161,100	863
2016-10-25	1,710	1,722	1,703	1,709	129,800	854.50
2016-10-24	1,687	1,712	1,687	1,704	143,900	852
2016-10-21	1,716	1,717	1,676	1,687	242,700	843.50
2016-10-20	1,722	1,727	1,712	1,726	162,300	863
2016-10-19	1,722	1,733	1,708	1,730	128,800	865
2016-10-17	1,700	1,703	1,679	1,696	172,800	848
2016-10-13	1,617	1,677	1,617	1,643	399,000	821.50
2016-10-12	1,593	1,618	1,593	1,606	256,400	803
2016-10-11	1,611	1,616	1,592	1,611	280,900	805.50
2016-10-07	1,574	1,594	1,572	1,587	388,200	793.50
2016-10-06	1,568	1,578	1,524	1,569	494,600	784.50
2016-10-05	1,611	1,628	1,568	1,575	544,800	787.50
2016-10-04	1,572	1,574	1,551	1,569	135,700	784.50
2016-10-03	1,570	1,586	1,560	1,577	164,200	788.50
2016-09-30	1,542	1,577	1,530	1,564	211,400	782
2016-09-29	1,562	1,573	1,545	1,557	202,400	778.50
2016-09-28	1,529	1,549	1,520	1,541	249,400	770.50
2016-09-27	1,476	1,517	1,469	1,517	204,700	758.50
2016-09-26	1,480	1,497	1,470	1,477	213,400	738.50
2016-09-23	1,433	1,485	1,430	1,480	349,600	740
2016-09-21	1,379	1,418	1,377	1,415	152,900	707.50
2016-09-20	1,390	1,400	1,381	1,388	191,400	694
2016-09-16	1,377	1,391	1,365	1,391	166,400	695.50
2016-09-15	1,369	1,386	1,365	1,371	132,000	685.50
2016-09-14	1,374	1,380	1,368	1,374	221,800	687
2016-09-13	1,410	1,420	1,376	1,384	256,000	692
2016-09-12	1,401	1,413	1,390	1,397	115,000	698.50
2016-09-09	1,440	1,441	1,415	1,426	151,100	713
2016-09-08	1,463	1,464	1,433	1,451	137,600	725.50
2016-09-07	1,405	1,464	1,398	1,462	225,900	731
2016-09-06	1,398	1,403	1,390	1,402	102,800	701
2016-09-05	1,413	1,414	1,382	1,398	116,600	699
2016-09-02	1,382	1,395	1,368	1,393	76,800	696.50
2016-09-01	1,402	1,413	1,379	1,389	154,500	694.50
2016-08-31	1,400	1,408	1,373	1,408	140,800	704
2016-08-30	1,394	1,396	1,378	1,391	96,900	695.50
2016-08-29	1,415	1,427	1,375	1,393	117,200	696.50
2016-08-26	1,435	1,440	1,388	1,394	199,700	697
2016-08-25	1,411	1,437	1,393	1,433	230,500	716.50
2016-08-24	1,399	1,406	1,367	1,395	153,400	697.50
2016-08-23	1,371	1,392	1,364	1,380	172,700	690
2016-08-22	1,346	1,360	1,327	1,351	166,600	675.50
2016-08-19	1,364	1,368	1,330	1,346	175,500	673
2016-08-18	1,372	1,381	1,353	1,360	181,000	680
2016-08-17	1,386	1,403	1,356	1,371	190,200	685.50
2016-08-16	1,430	1,430	1,388	1,388	128,200	694
2016-08-15	1,447	1,447	1,418	1,432	88,400	716
2016-08-12	1,457	1,474	1,434	1,455	150,900	727.50
2016-08-10	1,426	1,455	1,426	1,445	115,200	722.50
2016-08-09	1,390	1,422	1,379	1,421	87,300	710.50
2016-08-08	1,408	1,410	1,373	1,394	128,400	697
2016-08-05	1,409	1,416	1,379	1,393	145,200	696.50
2016-08-04	1,440	1,444	1,402	1,406	163,500	703
2016-08-03	1,453	1,456	1,425	1,444	140,700	722
2016-08-02	1,470	1,487	1,453	1,461	138,100	730.50
2016-08-01	1,508	1,508	1,466	1,491	196,100	745.50
2016-07-29	1,534	1,558	1,508	1,548	131,000	774
2016-07-28	1,551	1,557	1,531	1,540	81,900	770
2016-07-27	1,584	1,584	1,540	1,564	102,200	782
2016-07-26	1,578	1,589	1,553	1,563	78,400	781.50
2016-07-25	1,605	1,615	1,578	1,590	95,400	795
2016-07-22	1,601	1,620	1,567	1,598	134,000	799
2016-07-21	1,704	1,704	1,615	1,629	119,200	814.50
2016-07-20	1,632	1,690	1,630	1,685	105,600	842.50
2016-07-19	1,615	1,645	1,603	1,643	93,600	821.50
2016-07-15	1,672	1,674	1,610	1,619	121,000	809.50
2016-07-14	1,680	1,697	1,641	1,660	171,600	830
2016-07-13	1,726	1,726	1,686	1,689	109,700	844.50
2016-07-12	1,691	1,739	1,670	1,686	262,800	843
2016-07-11	1,684	1,684	1,647	1,654	228,300	827
2016-07-08	1,639	1,676	1,597	1,604	487,900	802
2016-07-07	1,585	1,605	1,555	1,566	211,100	783
2016-07-06	1,520	1,558	1,520	1,557	172,600	778.50
2016-07-05	1,556	1,556	1,518	1,540	98,000	770
2016-07-04	1,547	1,557	1,530	1,548	87,200	774
2016-07-01	1,544	1,574	1,528	1,563	104,900	781.50
2016-06-30	1,548	1,556	1,524	1,526	91,600	763
2016-06-29	1,521	1,536	1,504	1,518	63,900	759
2016-06-28	1,477	1,522	1,462	1,503	166,000	751.50
2016-06-27	1,431	1,504	1,431	1,491	158,200	745.50
2016-06-24	1,535	1,540	1,390	1,409	205,900	704.50
2016-06-23	1,540	1,547	1,502	1,517	125,800	758.50
2016-06-22	1,550	1,553	1,521	1,540	85,700	770
2016-06-21	1,550	1,567	1,533	1,560	97,400	780
2016-06-20	1,565	1,569	1,548	1,567	58,700	783.50
2016-06-17	1,546	1,574	1,531	1,535	59,900	767.50
2016-06-16	1,608	1,621	1,527	1,531	147,100	765.50
2016-06-15	1,600	1,631	1,587	1,626	86,500	813
2016-06-14	1,631	1,661	1,589	1,612	159,200	806
2016-06-13	1,696	1,706	1,655	1,656	140,400	828
2016-06-10	1,770	1,770	1,720	1,734	116,300	867
2016-06-09	1,738	1,764	1,731	1,762	90,800	881
2016-06-08	1,769	1,775	1,718	1,741	139,400	870.50
2016-06-07	1,771	1,779	1,750	1,754	183,200	877
2016-06-06	1,676	1,764	1,667	1,757	310,000	878.50
2016-06-03	1,633	1,706	1,630	1,702	299,800	851
2016-06-02	1,617	1,617	1,598	1,603	155,600	801.50
2016-06-01	1,644	1,648	1,614	1,622	212,500	811
2016-05-31	1,663	1,670	1,638	1,670	253,000	835
2016-05-30	1,668	1,675	1,655	1,672	190,600	836
2016-05-27	1,688	1,695	1,628	1,648	283,300	824
2016-05-26	1,698	1,702	1,653	1,657	161,600	828.50
2016-05-25	1,697	1,705	1,687	1,697	76,400	848.50
2016-05-24	1,695	1,695	1,658	1,676	202,900	838
2016-05-23	1,715	1,715	1,682	1,700	197,100	850
2016-05-20	1,722	1,729	1,694	1,704	236,900	852
2016-05-19	1,747	1,752	1,720	1,738	166,100	869
2016-05-18	1,765	1,774	1,714	1,726	193,700	863
2016-05-17	1,730	1,772	1,728	1,767	102,000	883.50
2016-05-16	1,760	1,783	1,722	1,726	159,700	863
2016-05-13	1,749	1,805	1,740	1,783	172,800	891.50
2016-05-12	1,760	1,780	1,740	1,751	148,900	875.50
2016-05-11	1,815	1,830	1,769	1,787	133,000	893.50
2016-05-10	1,757	1,806	1,752	1,796	195,000	898
2016-05-09	1,776	1,780	1,722	1,737	431,200	868.50
2016-05-06	1,813	1,829	1,777	1,788	301,400	894
2016-05-02	1,794	1,841	1,787	1,838	131,200	919
2016-04-28	1,895	1,905	1,845	1,856	142,600	928
2016-04-27	1,846	1,900	1,846	1,874	148,400	937
2016-04-26	1,871	1,898	1,848	1,861	195,400	930.50
2016-04-25	1,902	1,902	1,853	1,872	251,900	936
2016-04-22	1,920	1,950	1,872	1,903	296,800	951.50
2016-04-21	1,915	1,949	1,912	1,927	240,900	963.50
2016-04-20	1,890	1,900	1,857	1,877	260,600	938.50
2016-04-19	1,869	1,888	1,859	1,875	130,800	937.50
2016-04-18	1,791	1,864	1,771	1,829	203,000	914.50
2016-04-15	1,811	1,859	1,805	1,829	219,800	914.50
2016-04-14	1,850	1,862	1,789	1,824	551,000	912
2016-04-13	1,888	1,976	1,823	1,838	469,700	919
2016-04-12	1,855	1,885	1,831	1,873	258,500	936.50
2016-04-11	1,780	1,877	1,770	1,868	478,500	934
2016-04-08	1,627	1,759	1,622	1,735	502,500	867.50
2016-04-07	1,586	1,643	1,586	1,627	84,000	813.50
2016-04-06	1,611	1,620	1,576	1,607	151,100	803.50
2016-04-05	1,628	1,652	1,586	1,588	176,500	794
2016-04-04	1,586	1,633	1,575	1,630	187,900	815
2016-04-01	1,644	1,651	1,571	1,574	186,400	787
2016-03-31	1,670	1,681	1,632	1,633	86,800	816.50
2016-03-30	1,649	1,684	1,642	1,661	151,000	830.50
2016-03-29	1,626	1,649	1,610	1,641	147,500	820.50
2016-03-28	1,660	1,671	1,607	1,636	171,400	818
2016-03-25	1,664	1,674	1,617	1,635	149,900	817.50
2016-03-24	1,569	1,665	1,569	1,655	266,400	827.50
2016-03-23	1,607	1,609	1,562	1,568	182,500	784
2016-03-22	1,605	1,624	1,579	1,613	160,700	806.50
2016-03-18	1,581	1,608	1,569	1,580	119,300	790
2016-03-17	1,614	1,631	1,581	1,590	149,400	795
2016-03-16	1,575	1,609	1,575	1,591	130,000	795.50
2016-03-15	1,562	1,592	1,556	1,575	119,600	787.50
2016-03-14	1,510	1,587	1,507	1,572	211,300	786
2016-03-11	1,457	1,484	1,455	1,477	140,700	738.50
2016-03-10	1,395	1,468	1,395	1,458	116,300	729
2016-03-09	1,372	1,412	1,372	1,395	115,500	697.50
2016-03-08	1,432	1,444	1,388	1,399	140,400	699.50
2016-03-07	1,482	1,482	1,436	1,444	90,300	722
2016-03-04	1,460	1,491	1,446	1,476	133,400	738
2016-03-03	1,442	1,453	1,429	1,450	94,400	725
2016-03-02	1,426	1,455	1,419	1,439	173,600	719.50
2016-03-01	1,386	1,407	1,375	1,387	119,300	693.50
2016-02-29	1,406	1,435	1,387	1,387	144,200	693.50
2016-02-26	1,410	1,419	1,376	1,390	119,500	695
2016-02-25	1,358	1,411	1,354	1,407	131,700	703.50
2016-02-24	1,379	1,401	1,335	1,374	236,200	687
2016-02-23	1,441	1,441	1,380	1,388	187,000	694
2016-02-22	1,377	1,436	1,377	1,433	137,800	716.50
2016-02-19	1,374	1,390	1,355	1,385	165,600	692.50
2016-02-18	1,391	1,411	1,373	1,395	185,600	697.50
2016-02-17	1,374	1,393	1,325	1,343	208,000	671.50
2016-02-16	1,353	1,430	1,340	1,383	210,500	691.50
2016-02-15	1,337	1,389	1,313	1,378	120,600	689
2016-02-12	1,295	1,322	1,246	1,277	216,600	638.50
2016-02-10	1,455	1,460	1,353	1,381	152,900	690.50
2016-02-09	1,479	1,483	1,426	1,446	153,100	723
2016-02-08	1,472	1,563	1,465	1,548	163,200	774
2016-02-05	1,519	1,522	1,466	1,494	120,600	747
2016-02-04	1,561	1,579	1,540	1,551	211,700	775.50
2016-02-03	1,588	1,597	1,543	1,573	198,800	786.50
2016-02-02	1,631	1,663	1,625	1,639	137,600	819.50
2016-02-01	1,593	1,656	1,583	1,655	260,500	827.50
2016-01-29	1,510	1,559	1,491	1,556	168,600	778
2016-01-28	1,510	1,525	1,495	1,516	174,700	758
2016-01-27	1,522	1,536	1,478	1,520	312,800	760
2016-01-26	1,490	1,521	1,482	1,496	254,600	748
2016-01-25	1,490	1,530	1,485	1,519	302,300	759.50
2016-01-22	1,439	1,458	1,411	1,456	228,100	728
2016-01-21	1,445	1,469	1,383	1,385	205,000	692.50
2016-01-20	1,488	1,509	1,444	1,447	331,500	723.50
2016-01-19	1,519	1,520	1,435	1,469	400,800	734.50
2016-01-18	1,538	1,553	1,519	1,539	254,600	769.50
2016-01-15	1,638	1,646	1,566	1,579	219,700	789.50
2016-01-14	1,644	1,653	1,542	1,608	503,600	804
2016-01-13	1,599	1,712	1,599	1,711	352,700	855.50
2016-01-12	1,650	1,679	1,596	1,598	585,500	799
2016-01-08	1,705	1,728	1,662	1,664	244,900	832
2016-01-07	1,722	1,750	1,708	1,729	185,300	864.50
2016-01-06	1,746	1,761	1,716	1,738	179,400	869
2016-01-05	1,787	1,787	1,740	1,751	185,400	875.50
2016-01-04	1,845	1,879	1,805	1,810	174,200	905

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 [2016年度]

9716 (株)乃村工藝社の時系列データ [2016年度]