9716 (株)乃村工藝社の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,504	2,523	2,466	2,523	199,800	1,261.50
2018-12-27	2,480	2,525	2,454	2,523	379,200	1,261.50
2018-12-26	2,445	2,500	2,402	2,430	259,200	1,215
2018-12-25	2,505	2,542	2,456	2,463	225,100	1,231.50
2018-12-21	2,717	2,726	2,597	2,629	284,000	1,314.50
2018-12-20	2,716	2,738	2,676	2,706	214,400	1,353
2018-12-19	2,734	2,776	2,705	2,713	220,600	1,356.50
2018-12-18	2,840	2,849	2,748	2,750	225,900	1,375
2018-12-17	2,896	2,900	2,852	2,878	155,400	1,439
2018-12-14	2,899	2,942	2,890	2,896	219,500	1,448
2018-12-13	2,982	2,997	2,928	2,943	199,600	1,471.50
2018-12-12	3,010	3,015	2,943	2,982	158,600	1,491
2018-12-11	2,990	3,010	2,932	2,961	181,900	1,480.50
2018-12-10	3,045	3,075	2,981	3,015	162,800	1,507.50
2018-12-07	3,090	3,120	3,065	3,110	188,100	1,555
2018-12-06	3,175	3,180	3,070	3,100	150,000	1,550
2018-12-05	2,998	3,195	2,972	3,175	266,700	1,587.50
2018-12-04	3,120	3,125	3,050	3,075	225,200	1,537.50
2018-12-03	3,090	3,175	3,040	3,130	282,900	1,565
2018-11-30	3,070	3,100	3,005	3,045	417,400	1,522.50
2018-11-29	2,873	3,080	2,859	3,070	440,800	1,535
2018-11-28	2,880	2,935	2,853	2,857	211,400	1,428.50
2018-11-27	2,789	2,869	2,773	2,854	268,700	1,427
2018-11-26	2,700	2,809	2,694	2,771	294,100	1,385.50
2018-11-22	2,601	2,658	2,601	2,655	111,100	1,327.50
2018-11-21	2,556	2,638	2,550	2,634	91,200	1,317
2018-11-20	2,617	2,651	2,604	2,633	55,500	1,316.50
2018-11-19	2,614	2,645	2,610	2,629	49,100	1,314.50
2018-11-16	2,610	2,638	2,590	2,613	85,400	1,306.50
2018-11-15	2,557	2,617	2,549	2,614	70,700	1,307
2018-11-14	2,587	2,632	2,563	2,569	124,000	1,284.50
2018-11-13	2,511	2,574	2,504	2,555	139,400	1,277.50
2018-11-12	2,585	2,652	2,585	2,596	96,600	1,298
2018-11-09	2,600	2,635	2,579	2,584	95,000	1,292
2018-11-08	2,617	2,625	2,582	2,589	92,500	1,294.50
2018-11-07	2,531	2,578	2,512	2,567	259,500	1,283.50
2018-11-06	2,485	2,522	2,473	2,502	94,600	1,251
2018-11-05	2,514	2,526	2,473	2,476	98,900	1,238
2018-11-02	2,479	2,542	2,476	2,531	162,600	1,265.50
2018-11-01	2,515	2,526	2,451	2,465	186,200	1,232.50
2018-10-31	2,523	2,587	2,500	2,565	190,000	1,282.50
2018-10-30	2,442	2,527	2,440	2,523	148,200	1,261.50
2018-10-29	2,482	2,528	2,460	2,463	106,200	1,231.50
2018-10-26	2,500	2,527	2,459	2,478	174,400	1,239
2018-10-25	2,600	2,616	2,520	2,525	188,000	1,262.50
2018-10-24	2,645	2,696	2,626	2,681	197,900	1,340.50
2018-10-23	2,630	2,632	2,588	2,623	205,100	1,311.50
2018-10-22	2,650	2,684	2,618	2,663	273,500	1,331.50
2018-10-19	2,618	2,644	2,594	2,635	188,300	1,317.50
2018-10-18	2,614	2,637	2,594	2,607	158,300	1,303.50
2018-10-17	2,535	2,619	2,526	2,589	256,600	1,294.50
2018-10-16	2,619	2,646	2,530	2,562	433,100	1,281
2018-10-15	2,477	2,650	2,473	2,646	781,800	1,323
2018-10-12	2,439	2,530	2,416	2,497	870,200	1,248.50
2018-10-11	2,150	2,214	2,148	2,162	251,300	1,081
2018-10-10	2,224	2,268	2,223	2,238	140,700	1,119
2018-10-09	2,211	2,229	2,189	2,203	216,600	1,101.50
2018-10-05	2,239	2,285	2,237	2,265	217,500	1,132.50
2018-10-04	2,281	2,283	2,204	2,227	126,400	1,113.50
2018-10-03	2,313	2,327	2,254	2,255	71,600	1,127.50
2018-10-02	2,312	2,339	2,298	2,307	120,300	1,153.50
2018-10-01	2,315	2,357	2,311	2,330	124,600	1,165
2018-09-28	2,350	2,397	2,342	2,346	173,000	1,173
2018-09-27	2,396	2,442	2,370	2,371	180,500	1,185.50
2018-09-26	2,388	2,408	2,370	2,406	137,300	1,203
2018-09-25	2,390	2,413	2,375	2,407	177,300	1,203.50
2018-09-21	2,326	2,415	2,305	2,390	292,500	1,195
2018-09-20	2,283	2,288	2,257	2,276	127,200	1,138
2018-09-19	2,211	2,272	2,191	2,257	141,200	1,128.50
2018-09-18	2,128	2,170	2,104	2,162	112,400	1,081
2018-09-14	2,095	2,126	2,080	2,121	185,100	1,060.50
2018-09-13	2,074	2,120	2,066	2,086	143,000	1,043
2018-09-12	2,137	2,157	2,052	2,073	252,200	1,036.50
2018-09-11	2,151	2,157	2,084	2,117	206,300	1,058.50
2018-09-10	2,149	2,167	2,142	2,163	105,000	1,081.50
2018-09-07	2,151	2,177	2,141	2,161	79,500	1,080.50
2018-09-06	2,180	2,187	2,148	2,160	70,300	1,080
2018-09-05	2,198	2,208	2,182	2,191	56,500	1,095.50
2018-09-04	2,176	2,216	2,162	2,197	69,500	1,098.50
2018-09-03	2,214	2,217	2,172	2,176	58,100	1,088
2018-08-31	2,175	2,239	2,172	2,221	92,700	1,110.50
2018-08-30	2,218	2,225	2,182	2,192	66,400	1,096
2018-08-29	2,209	2,237	2,195	2,209	70,600	1,104.50
2018-08-28	2,255	2,255	2,198	2,199	80,900	1,099.50
2018-08-27	2,220	2,226	2,201	2,216	54,500	1,108
2018-08-24	2,199	2,217	2,176	2,207	51,700	1,103.50
2018-08-23	2,168	2,180	2,163	2,172	44,200	1,086
2018-08-22	2,131	2,156	2,128	2,150	97,300	1,075
2018-08-21	2,136	2,145	2,120	2,123	67,800	1,061.50
2018-08-20	2,181	2,193	2,134	2,141	69,600	1,070.50
2018-08-17	2,165	2,201	2,161	2,186	52,900	1,093
2018-08-16	2,218	2,219	2,167	2,172	83,600	1,086
2018-08-15	2,252	2,261	2,226	2,230	63,500	1,115
2018-08-14	2,210	2,272	2,176	2,269	105,300	1,134.50
2018-08-13	2,284	2,287	2,211	2,220	77,000	1,110
2018-08-10	2,283	2,296	2,263	2,282	75,800	1,141
2018-08-09	2,322	2,322	2,278	2,290	60,200	1,145
2018-08-08	2,309	2,327	2,295	2,298	58,400	1,149
2018-08-07	2,304	2,310	2,288	2,310	55,600	1,155
2018-08-06	2,314	2,331	2,295	2,300	67,700	1,150
2018-08-03	2,328	2,329	2,299	2,304	101,900	1,152
2018-08-02	2,367	2,401	2,349	2,351	95,500	1,175.50
2018-08-01	2,383	2,394	2,353	2,361	89,200	1,180.50
2018-07-31	2,368	2,401	2,352	2,381	78,000	1,190.50
2018-07-30	2,409	2,458	2,398	2,406	102,200	1,203
2018-07-27	2,442	2,442	2,392	2,413	85,000	1,206.50
2018-07-26	2,450	2,465	2,424	2,444	64,700	1,222
2018-07-25	2,393	2,427	2,370	2,418	101,500	1,209
2018-07-24	2,398	2,407	2,374	2,393	92,900	1,196.50
2018-07-23	2,347	2,390	2,337	2,385	66,800	1,192.50
2018-07-20	2,357	2,372	2,341	2,364	50,000	1,182
2018-07-19	2,374	2,389	2,353	2,357	72,400	1,178.50
2018-07-18	2,394	2,417	2,368	2,370	75,200	1,185
2018-07-17	2,310	2,437	2,305	2,397	251,300	1,198.50
2018-07-13	2,360	2,360	2,310	2,318	120,500	1,159
2018-07-12	2,299	2,362	2,294	2,349	201,300	1,174.50
2018-07-11	2,222	2,276	2,221	2,267	147,200	1,133.50
2018-07-10	2,315	2,315	2,224	2,224	202,000	1,112
2018-07-09	2,220	2,318	2,178	2,317	340,400	1,158.50
2018-07-06	2,101	2,206	2,036	2,197	877,600	1,098.50
2018-07-05	2,319	2,358	2,283	2,294	109,000	1,147
2018-07-04	2,315	2,348	2,308	2,332	86,900	1,166
2018-07-03	2,364	2,392	2,302	2,319	151,200	1,159.50
2018-07-02	2,444	2,444	2,367	2,371	85,400	1,185.50
2018-06-29	2,463	2,469	2,436	2,447	74,500	1,223.50
2018-06-28	2,451	2,471	2,439	2,467	66,800	1,233.50
2018-06-27	2,433	2,472	2,421	2,460	51,600	1,230
2018-06-26	2,425	2,442	2,397	2,438	81,800	1,219
2018-06-25	2,495	2,495	2,447	2,451	65,300	1,225.50
2018-06-22	2,457	2,495	2,457	2,484	72,700	1,242
2018-06-21	2,457	2,503	2,457	2,489	99,000	1,244.50
2018-06-20	2,420	2,468	2,398	2,462	89,600	1,231
2018-06-19	2,480	2,481	2,415	2,417	78,600	1,208.50
2018-06-18	2,488	2,501	2,468	2,485	76,700	1,242.50
2018-06-15	2,526	2,526	2,480	2,494	130,800	1,247
2018-06-14	2,508	2,532	2,470	2,515	128,200	1,257.50
2018-06-13	2,481	2,534	2,481	2,515	224,400	1,257.50
2018-06-12	2,406	2,470	2,396	2,469	186,300	1,234.50
2018-06-11	2,332	2,398	2,332	2,392	157,600	1,196
2018-06-08	2,339	2,344	2,326	2,327	123,100	1,163.50
2018-06-07	2,336	2,336	2,314	2,331	78,700	1,165.50
2018-06-06	2,332	2,345	2,311	2,336	96,000	1,168
2018-06-05	2,307	2,340	2,295	2,337	92,700	1,168.50
2018-06-04	2,300	2,321	2,297	2,313	114,000	1,156.50
2018-06-01	2,311	2,311	2,248	2,277	253,300	1,138.50
2018-05-31	2,323	2,358	2,317	2,349	205,600	1,174.50
2018-05-30	2,280	2,309	2,280	2,306	91,700	1,153
2018-05-29	2,314	2,318	2,285	2,314	69,800	1,157
2018-05-28	2,309	2,322	2,292	2,321	146,000	1,160.50
2018-05-25	2,285	2,300	2,259	2,295	136,400	1,147.50
2018-05-24	2,239	2,283	2,238	2,281	224,300	1,140.50
2018-05-23	2,205	2,229	2,205	2,226	94,700	1,113
2018-05-22	2,214	2,214	2,197	2,202	64,900	1,101
2018-05-21	2,208	2,223	2,195	2,203	71,100	1,101.50
2018-05-18	2,222	2,241	2,199	2,203	56,700	1,101.50
2018-05-17	2,250	2,254	2,200	2,215	101,700	1,107.50
2018-05-16	2,235	2,244	2,221	2,221	103,000	1,110.50
2018-05-15	2,234	2,250	2,219	2,229	119,600	1,114.50
2018-05-14	2,210	2,239	2,210	2,235	94,500	1,117.50
2018-05-11	2,200	2,213	2,195	2,210	96,700	1,105
2018-05-10	2,209	2,227	2,191	2,203	140,100	1,101.50
2018-05-09	2,225	2,228	2,192	2,203	95,400	1,101.50
2018-05-08	2,210	2,231	2,197	2,204	117,000	1,102
2018-05-07	2,222	2,239	2,210	2,217	123,700	1,108.50
2018-05-02	2,240	2,240	2,199	2,213	147,600	1,106.50
2018-05-01	2,181	2,231	2,180	2,225	122,000	1,112.50
2018-04-27	2,206	2,221	2,174	2,202	229,300	1,101
2018-04-26	2,251	2,251	2,188	2,206	204,700	1,103
2018-04-25	2,264	2,276	2,241	2,249	199,700	1,124.50
2018-04-24	2,309	2,321	2,247	2,269	196,700	1,134.50
2018-04-23	2,313	2,326	2,299	2,301	153,600	1,150.50
2018-04-20	2,305	2,329	2,291	2,297	163,600	1,148.50
2018-04-19	2,280	2,315	2,258	2,300	198,200	1,150
2018-04-18	2,198	2,256	2,198	2,246	194,900	1,123
2018-04-17	2,250	2,254	2,142	2,217	380,300	1,108.50
2018-04-16	2,279	2,345	2,271	2,297	326,100	1,148.50
2018-04-13	2,358	2,401	2,232	2,266	490,800	1,133
2018-04-12	2,275	2,332	2,260	2,308	215,000	1,154
2018-04-11	2,284	2,284	2,231	2,243	111,700	1,121.50
2018-04-10	2,256	2,283	2,233	2,261	115,500	1,130.50
2018-04-09	2,262	2,280	2,249	2,264	105,700	1,132
2018-04-06	2,252	2,305	2,239	2,286	131,300	1,143
2018-04-05	2,255	2,289	2,245	2,265	176,000	1,132.50
2018-04-04	2,273	2,289	2,248	2,261	147,200	1,130.50
2018-04-03	2,241	2,309	2,233	2,291	91,100	1,145.50
2018-03-30	2,264	2,302	2,252	2,300	102,700	1,150
2018-03-29	2,242	2,257	2,209	2,256	150,400	1,128
2018-03-28	2,219	2,250	2,200	2,220	115,800	1,110
2018-03-27	2,162	2,232	2,161	2,226	178,800	1,113
2018-03-26	2,095	2,144	2,083	2,144	157,600	1,072
2018-03-23	2,172	2,206	2,143	2,148	84,200	1,074
2018-03-22	2,251	2,261	2,228	2,250	81,200	1,125
2018-03-20	2,200	2,257	2,188	2,253	120,600	1,126.50
2018-03-19	2,265	2,272	2,197	2,215	118,900	1,107.50
2018-03-16	2,310	2,359	2,272	2,284	251,600	1,142
2018-03-15	2,272	2,283	2,245	2,278	111,600	1,139
2018-03-14	2,235	2,297	2,235	2,275	156,600	1,137.50
2018-03-13	2,213	2,247	2,213	2,247	136,200	1,123.50
2018-03-12	2,198	2,198	2,157	2,187	83,700	1,093.50
2018-03-09	2,178	2,212	2,127	2,148	424,400	1,074
2018-03-08	2,162	2,168	2,125	2,138	86,200	1,069
2018-03-07	2,111	2,160	2,106	2,144	119,700	1,072
2018-03-06	2,082	2,131	2,074	2,116	103,300	1,058
2018-03-05	2,060	2,079	2,040	2,053	90,800	1,026.50
2018-03-02	2,035	2,081	2,035	2,073	124,500	1,036.50
2018-03-01	2,140	2,162	2,092	2,095	137,400	1,047.50
2018-02-28	2,129	2,162	2,128	2,140	130,200	1,070
2018-02-27	2,162	2,162	2,120	2,130	114,400	1,065
2018-02-26	2,120	2,157	2,115	2,144	110,300	1,072
2018-02-23	2,155	2,168	2,140	2,167	186,200	1,083.50
2018-02-22	2,160	2,172	2,148	2,156	108,700	1,078
2018-02-21	2,174	2,190	2,156	2,171	170,000	1,085.50
2018-02-20	2,200	2,203	2,159	2,174	198,500	1,087
2018-02-19	2,150	2,187	2,137	2,186	152,700	1,093
2018-02-16	2,089	2,129	2,084	2,112	187,400	1,056
2018-02-15	2,111	2,122	2,078	2,108	171,300	1,054
2018-02-14	2,130	2,131	2,068	2,090	193,900	1,045
2018-02-13	2,214	2,231	2,128	2,133	219,700	1,066.50
2018-02-09	2,167	2,185	2,151	2,183	189,300	1,091.50
2018-02-08	2,250	2,273	2,237	2,246	114,100	1,123
2018-02-07	2,325	2,339	2,255	2,257	184,800	1,128.50
2018-02-06	2,334	2,346	2,199	2,234	309,900	1,117
2018-02-05	2,453	2,478	2,412	2,417	159,100	1,208.50
2018-02-02	2,490	2,498	2,467	2,492	131,600	1,246
2018-02-01	2,475	2,555	2,457	2,517	199,000	1,258.50
2018-01-31	2,490	2,521	2,466	2,466	296,200	1,233
2018-01-30	2,525	2,543	2,487	2,508	389,000	1,254
2018-01-29	2,480	2,503	2,479	2,483	119,600	1,241.50
2018-01-26	2,445	2,487	2,424	2,475	181,300	1,237.50
2018-01-25	2,450	2,450	2,417	2,431	99,200	1,215.50
2018-01-24	2,435	2,465	2,418	2,447	137,400	1,223.50
2018-01-23	2,405	2,424	2,390	2,424	161,800	1,212
2018-01-22	2,398	2,402	2,361	2,381	105,000	1,190.50
2018-01-19	2,372	2,411	2,372	2,386	148,900	1,193
2018-01-18	2,440	2,446	2,372	2,372	267,500	1,186
2018-01-17	2,400	2,453	2,400	2,421	275,800	1,210.50
2018-01-16	2,375	2,418	2,373	2,390	292,100	1,195
2018-01-15	2,375	2,387	2,345	2,357	348,800	1,178.50
2018-01-12	2,341	2,438	2,320	2,379	815,300	1,189.50
2018-01-11	2,538	2,565	2,531	2,541	154,000	1,270.50
2018-01-10	2,576	2,589	2,558	2,562	90,400	1,281
2018-01-09	2,615	2,615	2,571	2,581	76,000	1,290.50
2018-01-05	2,580	2,610	2,577	2,602	122,400	1,301
2018-01-04	2,571	2,599	2,557	2,593	88,300	1,296.50

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

2024年05月
日	月	火	水	木	金	土
« 04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 [2018年度]

9716 (株)乃村工藝社の時系列データ [2018年度]