9716 (株)乃村工藝社の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	868	881	867	880	267,400	880
2023-12-28	847	868	845	867	255,400	867
2023-12-27	835	852	835	849	300,900	849
2023-12-26	841	841	833	837	147,600	837
2023-12-25	854	854	836	837	182,600	837
2023-12-22	845	850	842	849	212,200	849
2023-12-21	836	847	835	842	149,300	842
2023-12-20	849	851	842	842	146,500	842
2023-12-19	853	854	836	846	241,000	846
2023-12-18	849	856	845	854	180,100	854
2023-12-15	858	860	849	859	314,200	859
2023-12-14	865	874	856	862	244,100	862
2023-12-13	858	865	853	859	191,300	859
2023-12-12	854	858	850	854	198,300	854
2023-12-11	842	851	842	849	169,800	849
2023-12-08	845	854	835	840	294,900	840
2023-12-07	866	866	845	846	244,800	846
2023-12-06	848	869	845	868	319,800	868
2023-12-05	849	856	844	844	262,400	844
2023-12-04	837	849	831	847	228,900	847
2023-12-01	843	857	838	841	264,200	841
2023-11-30	835	843	829	840	324,600	840
2023-11-29	826	857	825	842	382,400	842
2023-11-28	825	831	820	828	249,900	828
2023-11-27	837	839	824	829	234,900	829
2023-11-24	844	848	832	834	213,000	834
2023-11-22	836	841	833	841	254,700	841
2023-11-21	830	844	826	841	280,700	841
2023-11-20	835	842	824	826	374,400	826
2023-11-17	827	831	821	831	674,800	831
2023-11-16	853	855	834	834	348,700	834
2023-11-15	851	857	847	854	185,500	854
2023-11-14	859	861	846	848	190,800	848
2023-11-13	867	867	855	859	184,800	859
2023-11-10	859	867	854	857	227,000	857
2023-11-09	864	865	849	861	157,300	861
2023-11-08	874	880	854	862	248,300	862
2023-11-07	883	886	867	867	191,500	867
2023-11-06	893	895	875	883	292,300	883
2023-11-02	889	891	873	878	358,200	878
2023-11-01	878	884	869	879	380,800	879
2023-10-31	840	863	835	863	423,900	863
2023-10-30	846	851	836	841	375,400	841
2023-10-27	856	869	845	851	592,000	851
2023-10-26	849	850	828	834	435,800	834
2023-10-25	865	868	853	856	293,400	856
2023-10-24	851	868	832	865	500,500	865
2023-10-23	866	866	846	847	313,400	847
2023-10-20	873	880	863	872	171,700	872
2023-10-19	890	893	871	877	337,100	877
2023-10-18	899	910	893	908	392,400	908
2023-10-17	901	908	890	890	389,500	890
2023-10-16	917	924	878	886	590,200	886
2023-10-13	975	975	928	931	965,500	931
2023-10-12	908	921	902	915	477,300	915
2023-10-11	902	905	892	893	234,400	893
2023-10-10	901	908	893	904	350,700	904
2023-10-06	890	901	885	893	241,300	893
2023-10-05	880	892	869	887	303,800	887
2023-10-04	910	916	873	873	590,800	873
2023-10-03	923	924	909	913	434,300	913
2023-10-02	939	951	927	927	465,300	927
2023-09-29	939	967	936	954	836,500	954
2023-09-28	924	948	913	944	2,148,300	944
2023-09-27	888	902	881	902	284,800	902
2023-09-26	893	895	883	893	188,000	893
2023-09-25	891	894	882	890	243,500	890
2023-09-22	885	900	876	890	340,500	890
2023-09-21	903	903	887	888	368,500	888
2023-09-20	894	902	893	897	332,200	897
2023-09-19	888	898	884	894	247,000	894
2023-09-15	901	903	888	891	344,600	891
2023-09-14	876	906	876	903	584,000	903
2023-09-13	864	878	863	877	207,500	877
2023-09-12	865	871	858	867	205,500	867
2023-09-11	871	877	861	864	275,900	864
2023-09-08	871	880	865	867	466,100	867
2023-09-07	882	883	865	878	778,700	878
2023-09-06	850	857	850	852	173,600	852
2023-09-05	859	859	849	854	228,100	854
2023-09-04	857	859	849	858	227,100	858
2023-09-01	850	857	850	856	222,900	856
2023-08-31	855	858	852	855	192,100	855
2023-08-30	855	858	850	852	184,000	852
2023-08-29	844	852	844	850	163,900	850
2023-08-28	853	853	844	848	165,000	848
2023-08-25	840	847	838	847	175,900	847
2023-08-24	850	855	846	848	142,000	848
2023-08-23	831	850	831	849	225,000	849
2023-08-22	835	836	827	836	192,600	836
2023-08-21	836	836	819	832	260,900	832
2023-08-18	834	836	834	836	123,700	836
2023-08-17	851	854	840	844	253,000	844
2023-08-16	850	860	843	858	350,200	858
2023-08-15	871	872	857	860	395,000	860
2023-08-14	884	885	873	877	212,900	877
2023-08-10	876	879	870	879	196,600	879
2023-08-09	876	880	870	880	238,900	880
2023-08-08	877	883	872	880	214,500	880
2023-08-07	856	877	854	877	259,900	877
2023-08-04	862	866	852	858	377,400	858
2023-08-03	880	886	869	871	323,900	871
2023-08-02	894	896	887	890	242,100	890
2023-08-01	900	903	899	899	198,200	899
2023-07-31	910	910	898	903	324,300	903
2023-07-28	877	902	877	899	480,900	899
2023-07-27	882	889	876	887	343,900	887
2023-07-26	888	890	882	883	180,400	883
2023-07-25	897	897	887	888	165,900	888
2023-07-24	893	902	892	893	234,600	893
2023-07-21	892	893	884	893	323,000	893
2023-07-20	905	907	892	896	348,800	896
2023-07-19	905	912	895	905	384,800	905
2023-07-18	921	925	902	903	381,100	903
2023-07-14	928	936	913	924	968,900	924
2023-07-13	955	959	945	958	343,500	958
2023-07-12	957	957	946	948	232,700	948
2023-07-11	954	956	949	953	210,400	953
2023-07-10	949	955	941	949	268,000	949
2023-07-07	941	953	935	949	296,000	949
2023-07-06	942	948	938	946	278,800	946
2023-07-05	959	959	945	951	268,100	951
2023-07-04	957	964	951	960	312,700	960
2023-07-03	982	983	969	972	280,300	972
2023-06-30	980	989	975	985	360,400	985
2023-06-29	985	989	978	986	212,700	986
2023-06-28	975	984	967	984	212,600	984
2023-06-27	967	972	962	971	123,600	971
2023-06-26	980	980	964	972	185,100	972
2023-06-23	1,000	1,002	979	982	197,700	982
2023-06-22	1,008	1,008	996	999	149,700	999
2023-06-21	991	1,004	991	998	175,700	998
2023-06-20	1,000	1,003	987	991	242,200	991
2023-06-19	996	1,010	994	1,000	288,000	1,000
2023-06-16	976	988	972	985	295,100	985
2023-06-15	972	986	970	970	278,100	970
2023-06-14	960	974	954	965	369,400	965
2023-06-13	964	980	955	968	322,100	968
2023-06-12	952	966	949	955	271,200	955
2023-06-09	932	946	927	944	407,000	944
2023-06-08	927	931	914	917	236,300	917
2023-06-07	939	943	921	922	282,800	922
2023-06-06	930	939	919	937	308,400	937
2023-06-05	944	944	931	937	263,100	937
2023-06-02	909	929	908	929	267,500	929
2023-06-01	930	930	913	918	328,500	918
2023-05-31	930	937	920	931	380,800	931
2023-05-30	949	950	928	940	321,500	940
2023-05-29	953	957	933	952	388,700	952
2023-05-26	944	944	934	934	247,100	934
2023-05-25	938	954	935	948	320,200	948
2023-05-24	955	958	947	950	200,000	950
2023-05-23	975	975	951	952	305,700	952
2023-05-22	968	985	965	976	310,100	976
2023-05-19	970	970	953	961	263,900	961
2023-05-18	960	970	953	969	441,000	969
2023-05-17	941	952	934	952	343,500	952
2023-05-16	945	945	929	933	178,700	933
2023-05-15	939	945	935	941	150,200	941
2023-05-12	928	935	920	932	266,100	932
2023-05-11	937	940	929	932	133,200	932
2023-05-10	957	958	930	937	244,100	937
2023-05-09	935	955	935	955	277,700	955
2023-05-08	930	937	930	935	141,800	935
2023-05-02	941	941	919	929	176,600	929
2023-05-01	943	944	934	939	185,100	939
2023-04-28	928	937	925	936	358,900	936
2023-04-27	925	925	913	916	316,100	916
2023-04-26	944	944	923	929	481,500	929
2023-04-25	947	973	942	956	1,110,800	956
2023-04-24	889	912	889	905	308,400	905
2023-04-21	891	892	879	882	192,400	882
2023-04-20	888	896	886	893	129,400	893
2023-04-19	878	891	874	890	275,700	890
2023-04-18	886	890	878	878	310,400	878
2023-04-17	892	892	881	886	210,700	886
2023-04-14	893	894	882	889	261,600	889
2023-04-13	884	891	877	891	201,700	891
2023-04-12	883	890	880	884	269,000	884
2023-04-11	894	904	883	884	314,200	884
2023-04-10	887	890	873	885	244,800	885
2023-04-07	901	925	876	880	714,600	880
2023-04-06	868	888	865	886	401,500	886
2023-04-05	891	898	877	877	219,800	877
2023-04-04	899	906	895	898	227,800	898
2023-04-03	918	918	899	905	219,300	905
2023-03-31	918	923	902	904	273,200	904
2023-03-30	923	927	904	908	237,400	908
2023-03-29	895	917	895	916	252,300	916
2023-03-28	897	899	885	888	122,100	888
2023-03-27	874	898	869	895	339,200	895
2023-03-24	876	876	860	861	189,700	861
2023-03-23	863	880	857	879	155,600	879
2023-03-22	878	879	871	874	196,300	874
2023-03-20	881	882	861	864	233,400	864
2023-03-17	895	897	888	892	226,300	892
2023-03-16	885	891	877	885	207,500	885
2023-03-15	907	915	905	909	215,200	909
2023-03-14	900	905	877	897	242,500	897
2023-03-13	902	924	901	910	279,200	910
2023-03-10	924	933	906	908	339,700	908
2023-03-09	905	944	902	939	484,500	939
2023-03-08	902	922	900	920	353,400	920
2023-03-07	901	906	900	900	180,200	900
2023-03-06	903	905	895	899	368,800	899
2023-03-03	889	893	884	889	164,200	889
2023-03-02	885	886	877	882	153,400	882
2023-03-01	889	890	873	880	177,600	880
2023-02-28	880	894	875	891	340,000	891
2023-02-27	865	877	863	877	175,800	877
2023-02-24	885	898	880	894	392,700	894
2023-02-22	890	891	883	887	218,000	887
2023-02-21	898	901	893	893	109,500	893
2023-02-20	902	903	895	898	91,000	898
2023-02-17	903	906	896	898	221,600	898
2023-02-16	910	921	907	907	173,900	907
2023-02-15	915	916	905	905	113,200	905
2023-02-14	925	927	907	912	93,300	912
2023-02-13	901	912	897	911	145,200	911
2023-02-10	909	914	901	901	121,000	901
2023-02-09	911	915	910	912	67,900	912
2023-02-08	918	923	911	918	103,300	918
2023-02-07	930	937	916	916	130,800	916
2023-02-06	924	928	919	925	118,500	925
2023-02-03	922	924	913	913	117,400	913
2023-02-02	920	925	917	919	141,500	919
2023-02-01	942	948	920	922	188,600	922
2023-01-31	923	941	922	932	210,200	932
2023-01-30	918	925	914	917	208,900	917
2023-01-27	934	935	918	921	151,900	921
2023-01-26	911	925	911	919	111,500	919
2023-01-25	927	927	916	921	111,400	921
2023-01-24	913	926	906	926	224,200	926
2023-01-23	904	905	889	903	188,700	903
2023-01-20	885	904	877	897	210,300	897
2023-01-19	874	885	873	883	134,400	883
2023-01-18	883	886	865	878	240,700	878
2023-01-17	887	890	877	883	192,600	883
2023-01-16	862	892	862	887	377,800	887
2023-01-13	910	915	850	864	746,000	864
2023-01-12	935	939	924	926	190,900	926
2023-01-11	936	940	929	935	128,000	935
2023-01-10	936	941	920	921	157,700	921
2023-01-06	941	944	926	933	136,100	933
2023-01-05	939	945	929	945	173,900	945
2023-01-04	959	959	934	939	175,800	939

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 [2023年度]

9716 (株)乃村工藝社の時系列データ [2023年度]