9716 (株)乃村工藝社の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,582	2,595	2,571	2,574	56,200	1,287
2017-12-28	2,605	2,616	2,574	2,580	60,100	1,290
2017-12-27	2,576	2,621	2,576	2,607	82,400	1,303.50
2017-12-26	2,590	2,613	2,588	2,602	150,100	1,301
2017-12-25	2,561	2,586	2,543	2,586	85,200	1,293
2017-12-22	2,560	2,569	2,538	2,543	67,600	1,271.50
2017-12-21	2,510	2,561	2,503	2,559	101,400	1,279.50
2017-12-20	2,538	2,547	2,517	2,518	94,100	1,259
2017-12-19	2,521	2,543	2,488	2,521	224,700	1,260.50
2017-12-18	2,582	2,586	2,552	2,571	95,200	1,285.50
2017-12-15	2,557	2,580	2,535	2,556	139,500	1,278
2017-12-14	2,558	2,574	2,543	2,573	90,800	1,286.50
2017-12-13	2,557	2,567	2,530	2,540	139,700	1,270
2017-12-12	2,602	2,611	2,543	2,559	123,500	1,279.50
2017-12-11	2,595	2,599	2,552	2,572	154,300	1,286
2017-12-08	2,577	2,605	2,567	2,605	158,300	1,302.50
2017-12-07	2,539	2,597	2,523	2,592	156,300	1,296
2017-12-06	2,538	2,576	2,518	2,528	125,600	1,264
2017-12-05	2,553	2,579	2,531	2,573	75,900	1,286.50
2017-12-04	2,586	2,606	2,566	2,568	136,500	1,284
2017-12-01	2,580	2,597	2,540	2,562	153,800	1,281
2017-11-30	2,520	2,569	2,492	2,566	238,400	1,283
2017-11-29	2,500	2,516	2,483	2,507	114,800	1,253.50
2017-11-28	2,503	2,507	2,471	2,478	128,200	1,239
2017-11-27	2,501	2,522	2,477	2,480	137,900	1,240
2017-11-24	2,454	2,488	2,437	2,467	130,100	1,233.50
2017-11-22	2,487	2,493	2,464	2,473	126,800	1,236.50
2017-11-21	2,450	2,490	2,442	2,477	169,200	1,238.50
2017-11-20	2,403	2,438	2,398	2,434	140,900	1,217
2017-11-17	2,403	2,421	2,389	2,403	205,400	1,201.50
2017-11-16	2,290	2,399	2,290	2,388	240,300	1,194
2017-11-15	2,345	2,346	2,276	2,303	209,800	1,151.50
2017-11-13	2,349	2,359	2,322	2,325	104,200	1,162.50
2017-11-10	2,312	2,346	2,307	2,346	146,200	1,173
2017-11-09	2,380	2,380	2,337	2,355	221,400	1,177.50
2017-11-08	2,353	2,378	2,330	2,355	187,400	1,177.50
2017-11-07	2,301	2,319	2,296	2,310	106,600	1,155
2017-11-06	2,307	2,343	2,289	2,326	126,700	1,163
2017-11-02	2,310	2,318	2,281	2,307	130,100	1,153.50
2017-11-01	2,357	2,357	2,317	2,328	194,900	1,164
2017-10-31	2,328	2,368	2,296	2,363	356,100	1,181.50
2017-10-30	2,269	2,309	2,268	2,309	218,100	1,154.50
2017-10-27	2,302	2,304	2,274	2,290	214,300	1,145
2017-10-26	2,230	2,275	2,221	2,271	261,700	1,135.50
2017-10-25	2,263	2,263	2,234	2,240	188,900	1,120
2017-10-24	2,252	2,279	2,252	2,266	295,900	1,133
2017-10-23	2,292	2,292	2,241	2,246	412,000	1,123
2017-10-20	2,275	2,301	2,254	2,293	177,300	1,146.50
2017-10-19	2,310	2,312	2,277	2,280	164,900	1,140
2017-10-18	2,335	2,348	2,307	2,309	192,300	1,154.50
2017-10-17	2,359	2,368	2,340	2,354	183,500	1,177
2017-10-16	2,330	2,367	2,320	2,353	214,200	1,176.50
2017-10-13	2,320	2,355	2,320	2,334	237,300	1,167
2017-10-12	2,349	2,372	2,320	2,321	363,000	1,160.50
2017-10-11	2,374	2,391	2,325	2,351	363,300	1,175.50
2017-10-10	2,388	2,440	2,331	2,365	784,400	1,182.50
2017-10-06	2,458	2,550	2,382	2,390	671,200	1,195
2017-10-05	2,424	2,453	2,416	2,422	243,400	1,211
2017-10-04	2,414	2,447	2,414	2,425	192,100	1,212.50
2017-10-03	2,470	2,474	2,418	2,428	194,000	1,214
2017-10-02	2,493	2,499	2,440	2,445	241,900	1,222.50
2017-09-29	2,413	2,497	2,413	2,493	392,000	1,246.50
2017-09-28	2,423	2,427	2,372	2,380	217,800	1,190
2017-09-27	2,426	2,435	2,396	2,411	116,900	1,205.50
2017-09-26	2,427	2,430	2,387	2,430	140,000	1,215
2017-09-25	2,437	2,453	2,422	2,429	151,000	1,214.50
2017-09-22	2,456	2,468	2,425	2,437	181,300	1,218.50
2017-09-21	2,482	2,497	2,462	2,468	144,000	1,234
2017-09-20	2,544	2,557	2,507	2,510	158,900	1,255
2017-09-19	2,496	2,540	2,493	2,539	166,100	1,269.50
2017-09-15	2,474	2,497	2,454	2,497	166,400	1,248.50
2017-09-14	2,526	2,528	2,478	2,483	121,100	1,241.50
2017-09-13	2,520	2,526	2,493	2,516	182,300	1,258
2017-09-12	2,515	2,538	2,487	2,524	240,000	1,262
2017-09-11	2,461	2,511	2,440	2,511	214,400	1,255.50
2017-09-08	2,426	2,442	2,420	2,429	235,100	1,214.50
2017-09-07	2,378	2,462	2,377	2,421	376,900	1,210.50
2017-09-06	2,348	2,377	2,318	2,374	121,900	1,187
2017-09-05	2,340	2,395	2,327	2,345	266,000	1,172.50
2017-09-04	2,362	2,371	2,328	2,333	118,800	1,166.50
2017-09-01	2,396	2,399	2,362	2,378	113,300	1,189
2017-08-31	2,391	2,391	2,362	2,379	114,100	1,189.50
2017-08-30	2,387	2,388	2,366	2,374	78,600	1,187
2017-08-29	2,372	2,377	2,344	2,371	144,100	1,185.50
2017-08-28	2,386	2,416	2,364	2,371	155,800	1,185.50
2017-08-25	2,384	2,391	2,352	2,389	190,600	1,194.50
2017-08-24	2,352	2,399	2,350	2,370	146,900	1,185
2017-08-23	2,332	2,358	2,315	2,356	121,600	1,178
2017-08-22	2,317	2,332	2,307	2,312	102,500	1,156
2017-08-21	2,328	2,343	2,311	2,322	106,100	1,161
2017-08-18	2,333	2,344	2,316	2,316	98,400	1,158
2017-08-17	2,329	2,358	2,329	2,346	88,200	1,173
2017-08-16	2,310	2,375	2,310	2,342	274,300	1,171
2017-08-15	2,359	2,365	2,288	2,303	420,400	1,151.50
2017-08-14	2,325	2,371	2,310	2,343	203,600	1,171.50
2017-08-10	2,371	2,395	2,359	2,363	138,600	1,181.50
2017-08-09	2,396	2,396	2,359	2,368	144,600	1,184
2017-08-08	2,419	2,430	2,393	2,406	126,600	1,203
2017-08-07	2,427	2,431	2,385	2,405	175,200	1,202.50
2017-08-04	2,355	2,407	2,350	2,406	159,600	1,203
2017-08-03	2,369	2,382	2,357	2,365	151,900	1,182.50
2017-08-02	2,329	2,365	2,313	2,351	194,400	1,175.50
2017-08-01	2,336	2,356	2,317	2,346	167,800	1,173
2017-07-31	2,311	2,345	2,291	2,334	225,800	1,167
2017-07-28	2,310	2,325	2,293	2,307	251,100	1,153.50
2017-07-27	2,300	2,331	2,292	2,310	277,300	1,155
2017-07-26	2,276	2,285	2,239	2,280	247,700	1,140
2017-07-25	2,283	2,312	2,273	2,288	159,500	1,144
2017-07-24	2,300	2,306	2,246	2,277	259,300	1,138.50
2017-07-21	2,306	2,308	2,270	2,278	242,200	1,139
2017-07-20	2,330	2,346	2,297	2,306	243,500	1,153
2017-07-19	2,280	2,336	2,280	2,319	414,800	1,159.50
2017-07-18	2,237	2,288	2,225	2,276	646,900	1,138
2017-07-14	2,324	2,324	2,209	2,224	640,600	1,112
2017-07-13	2,329	2,357	2,320	2,330	512,700	1,165
2017-07-12	2,378	2,378	2,295	2,306	407,700	1,153
2017-07-11	2,359	2,384	2,341	2,370	336,900	1,185
2017-07-10	2,313	2,381	2,299	2,356	700,200	1,178
2017-07-07	2,375	2,439	2,237	2,293	1,713,500	1,146.50
2017-07-06	2,550	2,583	2,548	2,575	209,600	1,287.50
2017-07-05	2,512	2,536	2,485	2,531	199,400	1,265.50
2017-07-04	2,580	2,580	2,515	2,519	161,200	1,259.50
2017-07-03	2,561	2,590	2,558	2,568	175,000	1,284
2017-06-30	2,598	2,599	2,546	2,560	220,600	1,280
2017-06-29	2,597	2,611	2,582	2,608	171,200	1,304
2017-06-28	2,623	2,629	2,591	2,594	125,100	1,297
2017-06-27	2,621	2,625	2,580	2,623	213,400	1,311.50
2017-06-26	2,615	2,648	2,607	2,627	237,100	1,313.50
2017-06-23	2,602	2,625	2,577	2,613	228,000	1,306.50
2017-06-22	2,610	2,616	2,587	2,614	251,700	1,307
2017-06-21	2,595	2,639	2,590	2,590	283,100	1,295
2017-06-20	2,555	2,608	2,532	2,595	325,400	1,297.50
2017-06-19	2,515	2,557	2,512	2,537	273,300	1,268.50
2017-06-16	2,521	2,521	2,480	2,498	230,100	1,249
2017-06-15	2,470	2,524	2,455	2,507	340,400	1,253.50
2017-06-14	2,455	2,494	2,448	2,472	446,300	1,236
2017-06-13	2,399	2,447	2,393	2,431	176,700	1,215.50
2017-06-12	2,388	2,422	2,370	2,417	186,800	1,208.50
2017-06-09	2,395	2,406	2,365	2,365	213,300	1,182.50
2017-06-08	2,415	2,426	2,393	2,402	152,500	1,201
2017-06-07	2,421	2,433	2,394	2,407	175,000	1,203.50
2017-06-06	2,421	2,436	2,400	2,422	228,700	1,211
2017-06-05	2,390	2,435	2,386	2,426	203,500	1,213
2017-06-02	2,375	2,410	2,358	2,372	251,800	1,186
2017-06-01	2,323	2,373	2,323	2,370	230,800	1,185
2017-05-31	2,334	2,362	2,318	2,338	266,300	1,169
2017-05-30	2,330	2,345	2,296	2,334	214,200	1,167
2017-05-29	2,314	2,391	2,314	2,339	258,600	1,169.50
2017-05-26	2,314	2,323	2,278	2,309	174,700	1,154.50
2017-05-25	2,320	2,325	2,305	2,314	83,900	1,157
2017-05-24	2,315	2,353	2,313	2,320	184,600	1,160
2017-05-23	2,313	2,350	2,232	2,316	259,300	1,158
2017-05-22	2,270	2,314	2,252	2,296	286,000	1,148
2017-05-19	2,290	2,315	2,264	2,287	266,800	1,143.50
2017-05-18	2,242	2,283	2,239	2,279	193,500	1,139.50
2017-05-17	2,237	2,283	2,233	2,276	177,400	1,138
2017-05-16	2,278	2,281	2,233	2,236	249,300	1,118
2017-05-15	2,270	2,299	2,264	2,278	147,300	1,139
2017-05-12	2,260	2,281	2,240	2,273	177,000	1,136.50
2017-05-11	2,273	2,293	2,254	2,262	326,600	1,131
2017-05-10	2,221	2,283	2,221	2,270	253,600	1,135
2017-05-09	2,215	2,230	2,201	2,208	206,800	1,104
2017-05-08	2,177	2,219	2,172	2,210	240,400	1,105
2017-05-02	2,145	2,164	2,123	2,152	427,800	1,076
2017-05-01	2,117	2,148	2,112	2,124	157,200	1,062
2017-04-28	2,143	2,154	2,112	2,131	169,100	1,065.50
2017-04-27	2,121	2,153	2,105	2,124	238,400	1,062
2017-04-26	2,112	2,145	2,084	2,130	210,500	1,065
2017-04-25	2,135	2,139	2,072	2,113	362,100	1,056.50
2017-04-24	2,140	2,169	2,127	2,145	159,700	1,072.50
2017-04-21	2,135	2,156	2,093	2,137	386,500	1,068.50
2017-04-20	2,188	2,214	2,115	2,136	435,100	1,068
2017-04-19	2,146	2,195	2,134	2,182	448,900	1,091
2017-04-18	2,172	2,177	2,096	2,153	561,200	1,076.50
2017-04-17	2,013	2,138	2,005	2,130	817,400	1,065
2017-04-14	1,845	2,055	1,803	2,023	1,157,300	1,011.50
2017-04-13	1,890	1,946	1,880	1,943	328,700	971.50
2017-04-12	1,909	1,913	1,886	1,911	217,700	955.50
2017-04-11	1,962	1,964	1,924	1,941	103,600	970.50
2017-04-10	1,967	1,970	1,939	1,965	152,100	982.50
2017-04-07	1,924	1,947	1,905	1,937	175,900	968.50
2017-04-06	1,965	1,965	1,916	1,929	150,500	964.50
2017-04-05	1,951	1,980	1,943	1,955	106,400	977.50
2017-04-04	1,970	1,984	1,946	1,954	150,900	977
2017-04-03	1,972	1,995	1,959	1,987	156,300	993.50
2017-03-31	1,987	1,991	1,961	1,961	115,300	980.50
2017-03-30	1,998	2,014	1,978	1,980	158,300	990
2017-03-29	1,969	1,998	1,967	1,998	116,000	999
2017-03-28	1,970	1,971	1,946	1,959	171,200	979.50
2017-03-27	1,935	1,965	1,921	1,948	104,800	974
2017-03-24	1,921	1,973	1,913	1,966	160,400	983
2017-03-23	1,922	1,923	1,889	1,917	145,300	958.50
2017-03-22	1,925	1,948	1,923	1,926	142,600	963
2017-03-21	1,962	1,978	1,959	1,965	145,900	982.50
2017-03-17	1,969	1,975	1,955	1,970	135,800	985
2017-03-16	1,967	1,980	1,943	1,969	175,000	984.50
2017-03-15	1,970	2,011	1,957	1,979	193,500	989.50
2017-03-14	1,942	1,978	1,921	1,965	219,700	982.50
2017-03-13	1,943	1,971	1,940	1,942	204,600	971
2017-03-10	1,913	1,934	1,903	1,931	175,600	965.50
2017-03-09	1,899	1,910	1,886	1,896	86,900	948
2017-03-08	1,868	1,895	1,863	1,892	133,200	946
2017-03-07	1,844	1,866	1,833	1,865	171,500	932.50
2017-03-06	1,860	1,860	1,827	1,833	121,800	916.50
2017-03-03	1,845	1,862	1,836	1,856	106,500	928
2017-03-02	1,880	1,883	1,852	1,859	152,900	929.50
2017-03-01	1,869	1,870	1,852	1,864	97,100	932
2017-02-28	1,871	1,871	1,853	1,855	114,100	927.50
2017-02-27	1,861	1,872	1,850	1,859	97,300	929.50
2017-02-24	1,860	1,881	1,850	1,867	164,500	933.50
2017-02-23	1,891	1,909	1,865	1,906	244,500	953
2017-02-22	1,915	1,919	1,893	1,899	168,000	949.50
2017-02-21	1,920	1,920	1,899	1,916	112,600	958
2017-02-20	1,930	1,930	1,902	1,912	121,600	956
2017-02-17	1,928	1,937	1,905	1,931	105,200	965.50
2017-02-16	1,934	1,937	1,905	1,918	150,000	959
2017-02-15	1,941	1,943	1,917	1,939	157,800	969.50
2017-02-14	1,941	1,952	1,926	1,932	226,200	966
2017-02-13	1,920	1,930	1,903	1,926	164,100	963
2017-02-10	1,900	1,908	1,878	1,889	112,300	944.50
2017-02-09	1,888	1,894	1,871	1,880	139,900	940
2017-02-08	1,887	1,899	1,870	1,898	119,800	949
2017-02-07	1,889	1,901	1,880	1,899	131,800	949.50
2017-02-06	1,939	1,940	1,895	1,921	222,900	960.50
2017-02-03	1,955	1,966	1,937	1,939	139,500	969.50
2017-02-02	1,965	1,990	1,937	1,947	215,100	973.50
2017-02-01	1,954	1,965	1,930	1,951	182,300	975.50
2017-01-31	1,918	1,973	1,917	1,963	243,100	981.50
2017-01-30	1,944	1,953	1,927	1,938	142,200	969
2017-01-27	1,948	1,958	1,915	1,950	232,200	975
2017-01-26	1,921	1,958	1,921	1,949	261,100	974.50
2017-01-25	1,894	1,903	1,875	1,900	182,200	950
2017-01-24	1,873	1,906	1,860	1,869	244,000	934.50
2017-01-23	1,893	1,908	1,877	1,883	225,300	941.50
2017-01-20	1,905	1,930	1,900	1,908	254,800	954
2017-01-19	1,920	1,947	1,882	1,890	278,600	945
2017-01-18	1,851	1,910	1,851	1,898	273,600	949
2017-01-17	1,875	1,886	1,852	1,858	178,100	929
2017-01-16	1,859	1,925	1,859	1,875	309,600	937.50
2017-01-13	1,808	1,886	1,808	1,859	394,700	929.50
2017-01-12	1,750	1,825	1,750	1,800	484,800	900
2017-01-11	1,740	1,740	1,725	1,733	125,500	866.50
2017-01-10	1,732	1,745	1,721	1,725	153,000	862.50
2017-01-06	1,729	1,730	1,715	1,722	128,600	861
2017-01-05	1,712	1,749	1,708	1,737	213,900	868.50
2017-01-04	1,695	1,717	1,693	1,712	158,900	856

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 [2017年度]

9716 (株)乃村工藝社の時系列データ [2017年度]