9716 (株)乃村工藝社の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	964	964	951	953	107,600	953
2021-12-29	970	982	967	979	88,100	979
2021-12-28	975	985	970	977	150,600	977
2021-12-27	974	976	959	960	115,800	960
2021-12-24	964	983	964	977	146,700	977
2021-12-23	950	964	950	961	94,200	961
2021-12-22	948	961	936	948	168,700	948
2021-12-21	953	958	932	937	306,700	937
2021-12-20	969	976	939	939	180,400	939
2021-12-17	1,010	1,014	978	984	296,500	984
2021-12-16	1,023	1,025	1,008	1,011	138,200	1,011
2021-12-15	1,004	1,024	999	1,007	211,100	1,007
2021-12-14	1,021	1,021	1,005	1,010	135,200	1,010
2021-12-13	1,022	1,040	1,010	1,019	151,400	1,019
2021-12-10	1,043	1,050	1,007	1,014	307,300	1,014
2021-12-09	1,060	1,067	1,036	1,038	200,600	1,038
2021-12-08	1,093	1,094	1,050	1,056	323,800	1,056
2021-12-07	1,046	1,082	1,038	1,077	247,400	1,077
2021-12-06	1,068	1,072	1,028	1,035	421,600	1,035
2021-12-03	1,030	1,057	1,026	1,056	166,200	1,056
2021-12-02	1,023	1,037	1,012	1,014	254,400	1,014
2021-12-01	1,013	1,029	988	1,025	366,500	1,025
2021-11-30	1,014	1,038	998	1,003	346,900	1,003
2021-11-29	1,030	1,043	1,008	1,009	298,400	1,009
2021-11-26	1,079	1,079	1,034	1,039	400,000	1,039
2021-11-25	1,070	1,083	1,065	1,076	130,300	1,076
2021-11-24	1,060	1,077	1,057	1,066	202,900	1,066
2021-11-22	1,059	1,066	1,045	1,052	153,500	1,052
2021-11-19	1,065	1,074	1,048	1,061	214,400	1,061
2021-11-18	1,066	1,084	1,064	1,078	187,300	1,078
2021-11-17	1,090	1,093	1,065	1,068	144,900	1,068
2021-11-16	1,114	1,118	1,085	1,090	208,100	1,090
2021-11-15	1,109	1,116	1,093	1,098	211,800	1,098
2021-11-12	1,098	1,114	1,093	1,095	139,100	1,095
2021-11-11	1,086	1,105	1,086	1,094	144,000	1,094
2021-11-10	1,098	1,098	1,073	1,082	187,100	1,082
2021-11-09	1,119	1,125	1,101	1,102	150,500	1,102
2021-11-08	1,135	1,139	1,105	1,112	158,000	1,112
2021-11-05	1,130	1,135	1,116	1,119	165,200	1,119
2021-11-04	1,140	1,148	1,124	1,139	468,600	1,139
2021-11-02	1,128	1,139	1,122	1,122	248,400	1,122
2021-11-01	1,139	1,142	1,117	1,128	235,900	1,128
2021-10-29	1,112	1,127	1,100	1,120	179,600	1,120
2021-10-28	1,124	1,128	1,098	1,112	288,500	1,112
2021-10-27	1,123	1,130	1,114	1,129	187,700	1,129
2021-10-26	1,140	1,144	1,111	1,116	245,300	1,116
2021-10-25	1,117	1,136	1,115	1,124	326,700	1,124
2021-10-22	1,102	1,125	1,102	1,112	236,400	1,112
2021-10-21	1,118	1,130	1,102	1,102	248,000	1,102
2021-10-20	1,119	1,130	1,113	1,115	348,600	1,115
2021-10-19	1,100	1,118	1,086	1,109	431,800	1,109
2021-10-18	1,114	1,117	1,083	1,100	411,200	1,100
2021-10-15	1,074	1,099	1,070	1,099	362,500	1,099
2021-10-14	1,035	1,056	1,023	1,055	255,400	1,055
2021-10-13	1,041	1,061	1,041	1,043	189,900	1,043
2021-10-12	1,064	1,069	1,035	1,038	316,100	1,038
2021-10-11	1,022	1,066	1,013	1,064	490,700	1,064
2021-10-08	981	1,024	981	1,010	631,900	1,010
2021-10-07	1,029	1,047	1,008	1,008	450,100	1,008
2021-10-06	1,025	1,053	1,013	1,029	360,300	1,029
2021-10-05	992	1,023	979	1,017	392,000	1,017
2021-10-04	1,013	1,029	1,004	1,008	341,500	1,008
2021-10-01	1,000	1,010	991	1,007	347,100	1,007
2021-09-30	1,021	1,025	1,008	1,010	288,400	1,010
2021-09-29	1,048	1,049	1,005	1,020	987,600	1,020
2021-09-28	1,017	1,017	992	1,014	287,300	1,014
2021-09-27	1,033	1,045	1,017	1,018	277,400	1,018
2021-09-24	1,001	1,031	1,001	1,028	439,900	1,028
2021-09-22	972	980	965	971	254,900	971
2021-09-21	970	992	963	979	315,000	979
2021-09-17	1,010	1,017	1,003	1,014	248,800	1,014
2021-09-16	1,010	1,019	999	1,007	216,600	1,007
2021-09-15	1,011	1,022	992	1,005	241,000	1,005
2021-09-14	1,000	1,016	995	1,016	325,700	1,016
2021-09-13	977	996	966	995	211,800	995
2021-09-10	958	981	957	980	255,300	980
2021-09-09	950	959	942	955	188,700	955
2021-09-08	947	955	944	955	229,700	955
2021-09-07	953	963	943	947	178,100	947
2021-09-06	942	945	930	940	113,100	940
2021-09-03	930	946	918	935	185,600	935
2021-09-02	913	929	912	921	201,100	921
2021-09-01	900	916	896	915	150,100	915
2021-08-31	899	909	895	903	178,500	903
2021-08-30	899	905	892	905	95,500	905
2021-08-27	892	892	878	890	71,000	890
2021-08-26	896	902	890	895	138,400	895
2021-08-25	880	896	873	894	164,300	894
2021-08-24	885	892	879	889	202,300	889
2021-08-23	860	880	860	878	116,600	878
2021-08-20	857	869	849	851	130,600	851
2021-08-19	847	863	847	854	197,900	854
2021-08-18	850	863	845	859	251,500	859
2021-08-17	867	867	849	852	368,700	852
2021-08-16	890	890	856	867	238,200	867
2021-08-13	892	893	876	884	111,200	884
2021-08-12	903	904	887	896	132,400	896
2021-08-11	895	902	890	899	202,600	899
2021-08-10	862	884	860	880	199,300	880
2021-08-06	865	865	855	863	109,000	863
2021-08-05	860	877	853	855	142,000	855
2021-08-04	876	882	867	871	171,600	871
2021-08-03	861	883	860	877	200,600	877
2021-08-02	865	877	860	875	189,100	875
2021-07-30	866	866	850	850	190,900	850
2021-07-29	865	870	857	870	92,100	870
2021-07-28	863	870	853	858	148,000	858
2021-07-27	862	869	852	869	196,700	869
2021-07-26	861	861	842	850	227,600	850
2021-07-21	835	853	835	839	238,100	839
2021-07-20	830	839	819	826	562,800	826
2021-07-19	856	859	843	843	205,100	843
2021-07-16	852	873	850	867	274,200	867
2021-07-15	866	866	853	857	252,300	857
2021-07-14	878	878	865	865	232,000	865
2021-07-13	898	904	881	881	397,100	881
2021-07-12	884	898	877	885	448,200	885
2021-07-09	896	902	850	884	1,220,700	884
2021-07-08	982	983	956	956	232,200	956
2021-07-07	985	987	975	982	142,900	982
2021-07-06	995	996	983	992	123,300	992
2021-07-05	980	988	976	980	135,100	980
2021-07-02	964	982	963	982	212,500	982
2021-07-01	955	963	950	953	161,700	953
2021-06-30	965	968	949	955	218,500	955
2021-06-29	953	966	947	953	200,900	953
2021-06-28	957	968	950	963	176,400	963
2021-06-25	946	951	938	942	194,400	942
2021-06-24	940	942	925	931	79,500	931
2021-06-23	944	959	944	946	151,500	946
2021-06-22	938	954	927	943	323,000	943
2021-06-21	933	940	915	925	344,400	925
2021-06-18	964	965	950	950	227,600	950
2021-06-17	974	974	958	964	82,500	964
2021-06-16	956	972	953	965	152,800	965
2021-06-15	963	970	960	964	144,800	964
2021-06-14	967	972	957	966	166,800	966
2021-06-11	975	978	950	952	322,900	952
2021-06-10	966	979	949	971	422,400	971
2021-06-09	977	986	971	974	187,400	974
2021-06-08	982	995	971	976	286,700	976
2021-06-07	968	992	960	988	401,800	988
2021-06-04	964	976	958	969	285,100	969
2021-06-03	948	973	947	964	407,300	964
2021-06-02	909	948	909	948	491,000	948
2021-06-01	898	920	891	910	379,400	910
2021-05-31	925	933	881	886	559,600	886
2021-05-28	870	899	864	895	581,700	895
2021-05-27	866	866	833	843	785,900	843
2021-05-26	868	875	863	865	298,000	865
2021-05-25	881	890	869	873	247,500	873
2021-05-24	892	898	880	890	217,400	890
2021-05-21	888	894	874	877	257,500	877
2021-05-20	867	887	867	882	248,200	882
2021-05-19	851	869	847	868	309,000	868
2021-05-18	836	861	834	856	378,700	856
2021-05-17	840	843	830	836	276,700	836
2021-05-14	815	834	814	827	338,900	827
2021-05-13	798	810	792	792	251,900	792
2021-05-12	815	823	791	802	285,800	802
2021-05-11	827	830	805	806	239,000	806
2021-05-10	831	840	829	831	202,900	831
2021-05-07	830	837	829	831	290,000	831
2021-05-06	807	825	807	819	373,600	819
2021-04-30	806	810	792	795	389,300	795
2021-04-28	804	807	794	799	228,300	799
2021-04-27	818	818	798	804	420,200	804
2021-04-26	809	825	807	816	353,100	816
2021-04-23	823	841	816	824	317,200	824
2021-04-22	818	839	809	828	354,600	828
2021-04-21	800	806	787	803	592,300	803
2021-04-20	822	823	805	813	593,400	813
2021-04-19	844	844	825	827	476,300	827
2021-04-16	866	873	844	847	443,900	847
2021-04-15	875	882	863	867	282,700	867
2021-04-14	880	882	869	876	213,200	876
2021-04-13	907	911	882	884	340,400	884
2021-04-12	918	921	905	916	208,500	916
2021-04-09	908	937	896	914	539,200	914
2021-04-08	923	923	897	900	349,400	900
2021-04-07	914	928	912	923	218,000	923
2021-04-06	939	941	902	907	359,200	907
2021-04-05	923	936	910	933	244,200	933
2021-04-02	923	929	918	923	160,400	923
2021-04-01	921	934	914	914	301,700	914
2021-03-31	935	942	911	918	303,800	918
2021-03-30	951	954	931	945	205,900	945
2021-03-29	972	980	929	942	641,800	942
2021-03-26	954	970	951	960	335,000	960
2021-03-25	928	948	927	939	337,600	939
2021-03-24	946	952	913	921	544,600	921
2021-03-23	1,000	1,005	958	960	474,700	960
2021-03-22	992	1,010	975	997	373,900	997
2021-03-19	993	1,010	987	1,001	690,400	1,001
2021-03-18	971	996	964	993	531,000	993
2021-03-17	947	963	937	960	371,400	960
2021-03-16	926	950	916	950	415,300	950
2021-03-15	873	942	863	941	973,100	941
2021-03-12	869	875	859	873	372,100	873
2021-03-11	863	871	857	866	306,800	866
2021-03-10	857	863	849	858	281,500	858
2021-03-09	855	866	838	861	511,500	861
2021-03-08	845	854	836	841	365,900	841
2021-03-05	816	831	798	831	419,100	831
2021-03-04	815	831	809	820	386,100	820
2021-03-03	807	815	797	814	452,600	814
2021-03-02	829	829	801	806	506,400	806
2021-03-01	821	831	813	828	370,100	828
2021-02-26	828	837	814	814	680,300	814
2021-02-25	848	864	829	837	828,600	837
2021-02-24	837	878	834	865	1,222,300	865
2021-02-22	821	837	816	822	424,300	822
2021-02-19	820	820	802	807	439,300	807
2021-02-18	861	862	827	827	419,000	827
2021-02-17	830	861	829	858	432,900	858
2021-02-16	830	840	830	835	201,400	835
2021-02-15	832	834	821	829	247,600	829
2021-02-12	835	836	817	828	232,100	828
2021-02-10	811	826	806	824	214,200	824
2021-02-09	835	839	815	817	424,900	817
2021-02-08	817	836	811	828	572,700	828
2021-02-05	784	806	782	803	463,700	803
2021-02-04	783	788	775	783	277,500	783
2021-02-03	779	781	773	781	332,000	781
2021-02-02	770	777	760	775	353,200	775
2021-02-01	755	775	753	767	256,500	767
2021-01-29	781	781	755	757	350,400	757
2021-01-28	773	782	769	781	293,000	781
2021-01-27	795	796	780	783	339,400	783
2021-01-26	813	814	790	794	343,200	794
2021-01-25	799	806	798	806	447,700	806
2021-01-22	815	826	799	800	691,400	800
2021-01-21	839	860	839	847	445,700	847
2021-01-20	813	838	812	838	400,300	838
2021-01-19	808	815	801	808	377,900	808
2021-01-18	800	806	799	800	425,000	800
2021-01-15	805	809	794	800	961,800	800
2021-01-14	800	820	797	810	797,200	810
2021-01-13	840	845	832	837	464,600	837
2021-01-12	847	855	835	843	237,100	843
2021-01-08	846	853	837	850	321,500	850
2021-01-07	846	862	846	850	291,800	850
2021-01-06	828	846	821	843	236,900	843
2021-01-05	835	841	821	829	236,100	829
2021-01-04	850	860	835	842	411,700	842

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 [2021年度]

9716 (株)乃村工藝社の時系列データ [2021年度]