9716 (株)乃村工藝社 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 951 | 969 | 951 | 961 | 206,900 | 961 |
| 2022-12-29 | 945 | 959 | 928 | 953 | 207,900 | 953 |
| 2022-12-28 | 941 | 946 | 934 | 946 | 103,500 | 946 |
| 2022-12-27 | 941 | 950 | 941 | 946 | 73,800 | 946 |
| 2022-12-26 | 930 | 935 | 926 | 934 | 83,600 | 934 |
| 2022-12-23 | 925 | 928 | 919 | 923 | 100,900 | 923 |
| 2022-12-22 | 921 | 929 | 918 | 925 | 94,600 | 925 |
| 2022-12-21 | 923 | 925 | 906 | 920 | 179,100 | 920 |
| 2022-12-20 | 944 | 946 | 915 | 924 | 203,300 | 924 |
| 2022-12-19 | 932 | 947 | 928 | 939 | 98,100 | 939 |
| 2022-12-16 | 941 | 955 | 940 | 943 | 148,800 | 943 |
| 2022-12-15 | 953 | 959 | 943 | 947 | 89,100 | 947 |
| 2022-12-14 | 953 | 957 | 951 | 954 | 130,000 | 954 |
| 2022-12-13 | 957 | 962 | 944 | 944 | 155,800 | 944 |
| 2022-12-12 | 946 | 950 | 935 | 945 | 133,800 | 945 |
| 2022-12-09 | 941 | 957 | 941 | 948 | 182,300 | 948 |
| 2022-12-08 | 970 | 970 | 940 | 953 | 430,100 | 953 |
| 2022-12-07 | 974 | 991 | 974 | 979 | 162,400 | 979 |
| 2022-12-06 | 971 | 979 | 968 | 972 | 134,200 | 972 |
| 2022-12-05 | 994 | 996 | 977 | 980 | 146,000 | 980 |
| 2022-12-02 | 1,004 | 1,004 | 980 | 993 | 193,000 | 993 |
| 2022-12-01 | 1,044 | 1,044 | 1,012 | 1,012 | 154,300 | 1,012 |
| 2022-11-30 | 1,040 | 1,045 | 1,025 | 1,032 | 314,700 | 1,032 |
| 2022-11-29 | 1,042 | 1,055 | 1,028 | 1,055 | 162,200 | 1,055 |
| 2022-11-28 | 1,060 | 1,060 | 1,043 | 1,045 | 108,300 | 1,045 |
| 2022-11-25 | 1,047 | 1,057 | 1,039 | 1,056 | 196,700 | 1,056 |
| 2022-11-24 | 1,060 | 1,061 | 1,042 | 1,042 | 143,700 | 1,042 |
| 2022-11-22 | 1,033 | 1,053 | 1,026 | 1,045 | 206,000 | 1,045 |
| 2022-11-21 | 1,015 | 1,032 | 1,015 | 1,028 | 161,400 | 1,028 |
| 2022-11-18 | 1,020 | 1,032 | 1,009 | 1,011 | 229,700 | 1,011 |
| 2022-11-17 | 1,000 | 1,028 | 1,000 | 1,023 | 173,600 | 1,023 |
| 2022-11-16 | 1,010 | 1,018 | 993 | 998 | 190,200 | 998 |
| 2022-11-15 | 1,027 | 1,027 | 1,012 | 1,018 | 158,300 | 1,018 |
| 2022-11-14 | 1,040 | 1,054 | 1,022 | 1,027 | 184,300 | 1,027 |
| 2022-11-11 | 1,060 | 1,071 | 1,054 | 1,060 | 254,300 | 1,060 |
| 2022-11-10 | 1,039 | 1,044 | 1,032 | 1,034 | 130,400 | 1,034 |
| 2022-11-09 | 1,055 | 1,058 | 1,046 | 1,051 | 180,000 | 1,051 |
| 2022-11-08 | 1,060 | 1,066 | 1,046 | 1,055 | 164,600 | 1,055 |
| 2022-11-07 | 1,078 | 1,091 | 1,059 | 1,059 | 153,800 | 1,059 |
| 2022-11-04 | 1,059 | 1,063 | 1,049 | 1,052 | 138,400 | 1,052 |
| 2022-11-02 | 1,073 | 1,078 | 1,065 | 1,067 | 216,800 | 1,067 |
| 2022-11-01 | 1,089 | 1,089 | 1,067 | 1,083 | 198,100 | 1,083 |
| 2022-10-31 | 1,079 | 1,093 | 1,074 | 1,089 | 257,600 | 1,089 |
| 2022-10-28 | 1,046 | 1,063 | 1,046 | 1,060 | 403,400 | 1,060 |
| 2022-10-27 | 1,068 | 1,069 | 1,050 | 1,052 | 228,200 | 1,052 |
| 2022-10-26 | 1,088 | 1,096 | 1,062 | 1,066 | 258,200 | 1,066 |
| 2022-10-25 | 1,082 | 1,089 | 1,063 | 1,078 | 220,900 | 1,078 |
| 2022-10-24 | 1,095 | 1,102 | 1,082 | 1,082 | 217,500 | 1,082 |
| 2022-10-21 | 1,070 | 1,095 | 1,070 | 1,084 | 235,300 | 1,084 |
| 2022-10-20 | 1,071 | 1,094 | 1,066 | 1,091 | 211,200 | 1,091 |
| 2022-10-19 | 1,081 | 1,090 | 1,074 | 1,080 | 246,300 | 1,080 |
| 2022-10-18 | 1,075 | 1,085 | 1,060 | 1,081 | 278,000 | 1,081 |
| 2022-10-17 | 1,051 | 1,068 | 1,039 | 1,064 | 248,400 | 1,064 |
| 2022-10-14 | 1,048 | 1,069 | 1,033 | 1,058 | 312,900 | 1,058 |
| 2022-10-13 | 1,048 | 1,048 | 1,032 | 1,042 | 459,300 | 1,042 |
| 2022-10-12 | 1,059 | 1,074 | 1,040 | 1,068 | 495,500 | 1,068 |
| 2022-10-11 | 1,037 | 1,060 | 1,025 | 1,054 | 757,400 | 1,054 |
| 2022-10-07 | 953 | 1,065 | 946 | 1,047 | 1,697,200 | 1,047 |
| 2022-10-06 | 942 | 962 | 941 | 949 | 380,800 | 949 |
| 2022-10-05 | 957 | 957 | 936 | 941 | 219,800 | 941 |
| 2022-10-04 | 915 | 948 | 914 | 944 | 347,200 | 944 |
| 2022-10-03 | 896 | 902 | 876 | 900 | 196,300 | 900 |
| 2022-09-30 | 924 | 926 | 902 | 905 | 215,600 | 905 |
| 2022-09-29 | 915 | 931 | 908 | 924 | 336,400 | 924 |
| 2022-09-28 | 912 | 912 | 885 | 897 | 307,700 | 897 |
| 2022-09-27 | 898 | 910 | 892 | 904 | 264,300 | 904 |
| 2022-09-26 | 923 | 923 | 898 | 898 | 194,900 | 898 |
| 2022-09-22 | 930 | 937 | 921 | 934 | 194,000 | 934 |
| 2022-09-21 | 944 | 946 | 936 | 940 | 142,800 | 940 |
| 2022-09-20 | 947 | 956 | 941 | 951 | 159,000 | 951 |
| 2022-09-16 | 941 | 952 | 941 | 947 | 181,500 | 947 |
| 2022-09-15 | 950 | 954 | 937 | 954 | 241,500 | 954 |
| 2022-09-14 | 950 | 965 | 940 | 950 | 231,500 | 950 |
| 2022-09-13 | 973 | 987 | 971 | 987 | 219,100 | 987 |
| 2022-09-12 | 965 | 970 | 961 | 961 | 112,800 | 961 |
| 2022-09-09 | 956 | 972 | 955 | 961 | 214,300 | 961 |
| 2022-09-08 | 963 | 963 | 947 | 955 | 261,800 | 955 |
| 2022-09-07 | 945 | 956 | 942 | 955 | 109,300 | 955 |
| 2022-09-06 | 953 | 963 | 944 | 952 | 155,300 | 952 |
| 2022-09-05 | 920 | 951 | 920 | 946 | 178,700 | 946 |
| 2022-09-02 | 922 | 925 | 910 | 923 | 171,100 | 923 |
| 2022-09-01 | 933 | 944 | 925 | 929 | 155,600 | 929 |
| 2022-08-31 | 933 | 951 | 933 | 947 | 196,300 | 947 |
| 2022-08-30 | 933 | 951 | 930 | 948 | 189,800 | 948 |
| 2022-08-29 | 935 | 938 | 927 | 931 | 177,500 | 931 |
| 2022-08-26 | 970 | 970 | 956 | 958 | 192,700 | 958 |
| 2022-08-25 | 965 | 968 | 959 | 967 | 105,100 | 967 |
| 2022-08-24 | 960 | 973 | 952 | 964 | 154,400 | 964 |
| 2022-08-23 | 950 | 957 | 944 | 954 | 97,200 | 954 |
| 2022-08-22 | 961 | 963 | 948 | 960 | 207,900 | 960 |
| 2022-08-19 | 978 | 983 | 973 | 975 | 139,200 | 975 |
| 2022-08-18 | 960 | 975 | 956 | 969 | 89,800 | 969 |
| 2022-08-17 | 978 | 978 | 963 | 964 | 126,400 | 964 |
| 2022-08-16 | 966 | 970 | 961 | 965 | 85,300 | 965 |
| 2022-08-15 | 961 | 968 | 956 | 962 | 143,900 | 962 |
| 2022-08-12 | 946 | 967 | 943 | 958 | 279,200 | 958 |
| 2022-08-10 | 931 | 941 | 925 | 937 | 100,200 | 937 |
| 2022-08-09 | 940 | 943 | 934 | 934 | 125,800 | 934 |
| 2022-08-08 | 931 | 939 | 921 | 924 | 185,000 | 924 |
| 2022-08-05 | 899 | 940 | 898 | 933 | 420,300 | 933 |
| 2022-08-04 | 887 | 910 | 883 | 907 | 259,900 | 907 |
| 2022-08-03 | 866 | 878 | 865 | 876 | 226,700 | 876 |
| 2022-08-02 | 881 | 888 | 866 | 866 | 201,300 | 866 |
| 2022-08-01 | 893 | 895 | 885 | 894 | 248,800 | 894 |
| 2022-07-29 | 896 | 896 | 878 | 881 | 173,100 | 881 |
| 2022-07-28 | 885 | 897 | 875 | 893 | 214,100 | 893 |
| 2022-07-27 | 878 | 882 | 863 | 870 | 169,800 | 870 |
| 2022-07-26 | 890 | 893 | 882 | 882 | 144,800 | 882 |
| 2022-07-25 | 905 | 910 | 890 | 890 | 220,000 | 890 |
| 2022-07-22 | 908 | 921 | 904 | 912 | 273,600 | 912 |
| 2022-07-21 | 892 | 902 | 892 | 899 | 112,100 | 899 |
| 2022-07-20 | 890 | 897 | 885 | 897 | 149,100 | 897 |
| 2022-07-19 | 879 | 880 | 862 | 876 | 89,300 | 876 |
| 2022-07-15 | 865 | 878 | 864 | 872 | 115,500 | 872 |
| 2022-07-14 | 856 | 866 | 848 | 865 | 176,200 | 865 |
| 2022-07-13 | 861 | 869 | 850 | 857 | 183,000 | 857 |
| 2022-07-12 | 895 | 896 | 854 | 865 | 459,300 | 865 |
| 2022-07-11 | 908 | 911 | 892 | 898 | 229,200 | 898 |
| 2022-07-08 | 897 | 915 | 871 | 893 | 458,400 | 893 |
| 2022-07-07 | 920 | 923 | 898 | 911 | 269,100 | 911 |
| 2022-07-06 | 908 | 921 | 906 | 914 | 141,100 | 914 |
| 2022-07-05 | 927 | 927 | 907 | 916 | 155,800 | 916 |
| 2022-07-04 | 923 | 929 | 905 | 914 | 129,800 | 914 |
| 2022-07-01 | 925 | 932 | 906 | 911 | 199,000 | 911 |
| 2022-06-30 | 933 | 949 | 927 | 930 | 448,700 | 930 |
| 2022-06-29 | 890 | 927 | 886 | 922 | 466,500 | 922 |
| 2022-06-28 | 873 | 900 | 872 | 900 | 295,300 | 900 |
| 2022-06-27 | 878 | 878 | 863 | 863 | 169,800 | 863 |
| 2022-06-24 | 849 | 862 | 845 | 859 | 165,000 | 859 |
| 2022-06-23 | 842 | 855 | 841 | 841 | 225,100 | 841 |
| 2022-06-22 | 856 | 856 | 840 | 840 | 138,100 | 840 |
| 2022-06-21 | 841 | 859 | 841 | 859 | 156,400 | 859 |
| 2022-06-20 | 842 | 852 | 835 | 840 | 185,300 | 840 |
| 2022-06-17 | 841 | 853 | 831 | 843 | 305,200 | 843 |
| 2022-06-16 | 878 | 884 | 860 | 863 | 126,000 | 863 |
| 2022-06-15 | 873 | 881 | 860 | 860 | 177,000 | 860 |
| 2022-06-14 | 881 | 887 | 873 | 880 | 227,400 | 880 |
| 2022-06-13 | 899 | 910 | 893 | 901 | 115,300 | 901 |
| 2022-06-10 | 911 | 919 | 907 | 914 | 148,000 | 914 |
| 2022-06-09 | 941 | 946 | 925 | 925 | 172,200 | 925 |
| 2022-06-08 | 926 | 942 | 920 | 941 | 141,000 | 941 |
| 2022-06-07 | 930 | 935 | 922 | 924 | 140,700 | 924 |
| 2022-06-06 | 908 | 929 | 908 | 927 | 144,500 | 927 |
| 2022-06-03 | 927 | 928 | 912 | 923 | 76,900 | 923 |
| 2022-06-02 | 922 | 924 | 911 | 918 | 122,000 | 918 |
| 2022-06-01 | 915 | 931 | 904 | 931 | 147,300 | 931 |
| 2022-05-31 | 921 | 922 | 906 | 911 | 266,100 | 911 |
| 2022-05-30 | 942 | 949 | 929 | 932 | 746,100 | 932 |
| 2022-05-27 | 898 | 900 | 887 | 898 | 191,800 | 898 |
| 2022-05-26 | 879 | 892 | 878 | 883 | 108,700 | 883 |
| 2022-05-25 | 884 | 889 | 867 | 872 | 152,100 | 872 |
| 2022-05-24 | 890 | 892 | 877 | 880 | 124,400 | 880 |
| 2022-05-23 | 903 | 909 | 887 | 889 | 183,100 | 889 |
| 2022-05-20 | 870 | 895 | 870 | 895 | 181,900 | 895 |
| 2022-05-19 | 850 | 864 | 845 | 861 | 181,100 | 861 |
| 2022-05-18 | 866 | 869 | 856 | 865 | 119,400 | 865 |
| 2022-05-17 | 863 | 867 | 858 | 864 | 171,000 | 864 |
| 2022-05-16 | 867 | 871 | 853 | 860 | 184,900 | 860 |
| 2022-05-13 | 840 | 859 | 840 | 853 | 141,700 | 853 |
| 2022-05-12 | 855 | 865 | 844 | 844 | 222,600 | 844 |
| 2022-05-11 | 859 | 872 | 854 | 857 | 152,300 | 857 |
| 2022-05-10 | 860 | 872 | 850 | 866 | 170,500 | 866 |
| 2022-05-09 | 870 | 876 | 862 | 864 | 239,100 | 864 |
| 2022-05-06 | 885 | 900 | 881 | 897 | 204,000 | 897 |
| 2022-05-02 | 887 | 892 | 874 | 880 | 198,300 | 880 |
| 2022-04-28 | 866 | 896 | 864 | 893 | 242,600 | 893 |
| 2022-04-27 | 851 | 872 | 851 | 866 | 348,400 | 866 |
| 2022-04-26 | 860 | 884 | 856 | 874 | 248,300 | 874 |
| 2022-04-25 | 845 | 860 | 844 | 851 | 213,500 | 851 |
| 2022-04-22 | 878 | 885 | 866 | 869 | 151,600 | 869 |
| 2022-04-21 | 886 | 900 | 886 | 887 | 202,000 | 887 |
| 2022-04-20 | 892 | 899 | 883 | 884 | 228,300 | 884 |
| 2022-04-19 | 889 | 897 | 878 | 889 | 174,900 | 889 |
| 2022-04-18 | 896 | 900 | 878 | 890 | 301,900 | 890 |
| 2022-04-15 | 898 | 908 | 892 | 908 | 236,900 | 908 |
| 2022-04-14 | 906 | 918 | 900 | 900 | 210,700 | 900 |
| 2022-04-13 | 870 | 913 | 869 | 908 | 526,500 | 908 |
| 2022-04-12 | 885 | 910 | 862 | 867 | 418,800 | 867 |
| 2022-04-11 | 852 | 892 | 842 | 883 | 546,800 | 883 |
| 2022-04-08 | 862 | 886 | 846 | 864 | 957,700 | 864 |
| 2022-04-07 | 941 | 949 | 913 | 922 | 703,800 | 922 |
| 2022-04-06 | 975 | 980 | 954 | 970 | 379,200 | 970 |
| 2022-04-05 | 955 | 975 | 953 | 972 | 318,300 | 972 |
| 2022-04-04 | 974 | 984 | 949 | 958 | 418,200 | 958 |
| 2022-04-01 | 963 | 993 | 940 | 978 | 1,280,100 | 978 |
| 2022-03-31 | 933 | 935 | 915 | 918 | 214,100 | 918 |
| 2022-03-30 | 944 | 947 | 921 | 937 | 212,700 | 937 |
| 2022-03-29 | 931 | 942 | 930 | 939 | 181,100 | 939 |
| 2022-03-28 | 947 | 947 | 931 | 932 | 95,300 | 932 |
| 2022-03-25 | 944 | 948 | 935 | 940 | 110,600 | 940 |
| 2022-03-24 | 918 | 940 | 917 | 935 | 159,700 | 935 |
| 2022-03-23 | 925 | 930 | 914 | 925 | 167,400 | 925 |
| 2022-03-22 | 932 | 932 | 910 | 915 | 222,100 | 915 |
| 2022-03-18 | 915 | 928 | 903 | 918 | 300,700 | 918 |
| 2022-03-17 | 939 | 957 | 905 | 919 | 249,200 | 919 |
| 2022-03-16 | 904 | 934 | 904 | 928 | 242,800 | 928 |
| 2022-03-15 | 866 | 903 | 866 | 893 | 269,800 | 893 |
| 2022-03-14 | 852 | 869 | 852 | 859 | 231,400 | 859 |
| 2022-03-11 | 865 | 880 | 851 | 854 | 258,900 | 854 |
| 2022-03-10 | 880 | 893 | 877 | 892 | 216,700 | 892 |
| 2022-03-09 | 865 | 865 | 842 | 850 | 200,300 | 850 |
| 2022-03-08 | 857 | 890 | 856 | 866 | 235,400 | 866 |
| 2022-03-07 | 880 | 883 | 847 | 865 | 217,400 | 865 |
| 2022-03-04 | 905 | 905 | 888 | 893 | 195,100 | 893 |
| 2022-03-03 | 921 | 928 | 907 | 912 | 278,600 | 912 |
| 2022-03-02 | 905 | 908 | 881 | 896 | 284,700 | 896 |
| 2022-03-01 | 937 | 941 | 915 | 920 | 233,400 | 920 |
| 2022-02-28 | 910 | 927 | 899 | 927 | 218,600 | 927 |
| 2022-02-25 | 906 | 915 | 881 | 896 | 317,600 | 896 |
| 2022-02-24 | 928 | 954 | 923 | 938 | 444,200 | 938 |
| 2022-02-22 | 934 | 945 | 927 | 935 | 157,000 | 935 |
| 2022-02-21 | 933 | 947 | 932 | 946 | 120,900 | 946 |
| 2022-02-18 | 930 | 951 | 927 | 939 | 141,200 | 939 |
| 2022-02-17 | 942 | 954 | 935 | 939 | 118,100 | 939 |
| 2022-02-16 | 951 | 955 | 938 | 941 | 172,100 | 941 |
| 2022-02-15 | 958 | 962 | 938 | 942 | 176,700 | 942 |
| 2022-02-14 | 941 | 961 | 938 | 955 | 196,800 | 955 |
| 2022-02-10 | 949 | 956 | 937 | 956 | 180,100 | 956 |
| 2022-02-09 | 966 | 967 | 944 | 945 | 193,200 | 945 |
| 2022-02-08 | 960 | 969 | 949 | 955 | 211,300 | 955 |
| 2022-02-07 | 950 | 961 | 936 | 958 | 224,600 | 958 |
| 2022-02-04 | 936 | 956 | 923 | 952 | 231,100 | 952 |
| 2022-02-03 | 928 | 938 | 921 | 930 | 178,600 | 930 |
| 2022-02-02 | 914 | 947 | 914 | 943 | 228,100 | 943 |
| 2022-02-01 | 929 | 930 | 901 | 906 | 162,000 | 906 |
| 2022-01-31 | 890 | 917 | 890 | 915 | 197,300 | 915 |
| 2022-01-28 | 889 | 904 | 885 | 890 | 269,600 | 890 |
| 2022-01-27 | 910 | 913 | 867 | 874 | 317,400 | 874 |
| 2022-01-26 | 930 | 937 | 905 | 907 | 274,800 | 907 |
| 2022-01-25 | 984 | 991 | 931 | 933 | 391,600 | 933 |
| 2022-01-24 | 967 | 1,007 | 964 | 1,002 | 284,000 | 1,002 |
| 2022-01-21 | 951 | 975 | 942 | 973 | 239,400 | 973 |
| 2022-01-20 | 918 | 962 | 918 | 961 | 241,500 | 961 |
| 2022-01-19 | 942 | 954 | 923 | 930 | 294,400 | 930 |
| 2022-01-18 | 975 | 983 | 951 | 954 | 254,000 | 954 |
| 2022-01-17 | 1,010 | 1,020 | 952 | 958 | 375,300 | 958 |
| 2022-01-14 | 967 | 1,055 | 958 | 1,006 | 1,347,600 | 1,006 |
| 2022-01-13 | 943 | 955 | 935 | 937 | 218,200 | 937 |
| 2022-01-12 | 919 | 941 | 915 | 938 | 340,100 | 938 |
| 2022-01-11 | 897 | 924 | 897 | 922 | 323,000 | 922 |
| 2022-01-07 | 915 | 935 | 900 | 907 | 265,900 | 907 |
| 2022-01-06 | 928 | 939 | 919 | 919 | 296,300 | 919 |
| 2022-01-05 | 967 | 972 | 952 | 953 | 138,000 | 953 |
| 2022-01-04 | 962 | 977 | 950 | 971 | 161,600 | 971 |
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
