9716 (株)乃村工藝社 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 898 | 905 | 895 | 896 | 380,300 | 896 |
| 2024-12-27 | 889 | 899 | 884 | 894 | 318,100 | 894 |
| 2024-12-26 | 883 | 893 | 880 | 889 | 301,100 | 889 |
| 2024-12-25 | 887 | 887 | 871 | 882 | 233,600 | 882 |
| 2024-12-24 | 858 | 883 | 852 | 879 | 447,600 | 879 |
| 2024-12-23 | 855 | 858 | 848 | 852 | 196,300 | 852 |
| 2024-12-20 | 861 | 863 | 847 | 847 | 354,800 | 847 |
| 2024-12-19 | 838 | 870 | 838 | 861 | 435,200 | 861 |
| 2024-12-18 | 846 | 852 | 839 | 840 | 144,800 | 840 |
| 2024-12-17 | 852 | 862 | 848 | 848 | 424,100 | 848 |
| 2024-12-16 | 853 | 866 | 839 | 843 | 798,700 | 843 |
| 2024-12-13 | 806 | 816 | 804 | 812 | 213,900 | 812 |
| 2024-12-12 | 810 | 815 | 806 | 806 | 152,300 | 806 |
| 2024-12-11 | 810 | 814 | 806 | 808 | 108,900 | 808 |
| 2024-12-10 | 815 | 818 | 806 | 809 | 196,200 | 809 |
| 2024-12-09 | 802 | 810 | 800 | 810 | 168,300 | 810 |
| 2024-12-06 | 800 | 801 | 794 | 799 | 182,900 | 799 |
| 2024-12-05 | 790 | 800 | 790 | 800 | 139,100 | 800 |
| 2024-12-04 | 789 | 797 | 789 | 793 | 135,300 | 793 |
| 2024-12-03 | 780 | 796 | 780 | 789 | 219,500 | 789 |
| 2024-12-02 | 769 | 784 | 768 | 775 | 159,000 | 775 |
| 2024-11-29 | 770 | 775 | 766 | 769 | 138,700 | 769 |
| 2024-11-28 | 766 | 771 | 762 | 763 | 165,200 | 763 |
| 2024-11-27 | 783 | 784 | 767 | 767 | 140,200 | 767 |
| 2024-11-26 | 778 | 786 | 773 | 784 | 147,800 | 784 |
| 2024-11-25 | 782 | 782 | 771 | 771 | 434,200 | 771 |
| 2024-11-22 | 780 | 784 | 776 | 778 | 203,900 | 778 |
| 2024-11-21 | 774 | 780 | 772 | 780 | 174,900 | 780 |
| 2024-11-20 | 768 | 775 | 768 | 770 | 137,100 | 770 |
| 2024-11-19 | 776 | 780 | 771 | 772 | 128,700 | 772 |
| 2024-11-18 | 767 | 777 | 766 | 772 | 148,900 | 772 |
| 2024-11-15 | 770 | 774 | 763 | 769 | 155,000 | 769 |
| 2024-11-14 | 772 | 778 | 767 | 771 | 206,300 | 771 |
| 2024-11-13 | 764 | 780 | 763 | 778 | 229,300 | 778 |
| 2024-11-12 | 767 | 774 | 760 | 765 | 293,300 | 765 |
| 2024-11-11 | 765 | 772 | 763 | 772 | 137,600 | 772 |
| 2024-11-08 | 780 | 785 | 766 | 767 | 185,200 | 767 |
| 2024-11-07 | 774 | 782 | 773 | 778 | 205,800 | 778 |
| 2024-11-06 | 767 | 779 | 767 | 771 | 198,700 | 771 |
| 2024-11-05 | 778 | 778 | 766 | 767 | 139,800 | 767 |
| 2024-11-01 | 765 | 776 | 764 | 768 | 200,300 | 768 |
| 2024-10-31 | 776 | 782 | 775 | 778 | 137,300 | 778 |
| 2024-10-30 | 776 | 778 | 771 | 775 | 332,400 | 775 |
| 2024-10-29 | 762 | 774 | 762 | 774 | 129,400 | 774 |
| 2024-10-28 | 756 | 773 | 755 | 765 | 177,300 | 765 |
| 2024-10-25 | 769 | 769 | 752 | 756 | 198,700 | 756 |
| 2024-10-24 | 776 | 777 | 761 | 766 | 252,900 | 766 |
| 2024-10-23 | 769 | 786 | 769 | 779 | 471,800 | 779 |
| 2024-10-22 | 790 | 790 | 768 | 769 | 345,900 | 769 |
| 2024-10-21 | 788 | 793 | 785 | 792 | 253,200 | 792 |
| 2024-10-18 | 800 | 804 | 788 | 788 | 314,900 | 788 |
| 2024-10-17 | 798 | 801 | 789 | 789 | 465,500 | 789 |
| 2024-10-16 | 794 | 812 | 794 | 798 | 371,400 | 798 |
| 2024-10-15 | 800 | 804 | 790 | 795 | 383,200 | 795 |
| 2024-10-11 | 800 | 812 | 784 | 800 | 1,066,500 | 800 |
| 2024-10-10 | 838 | 839 | 824 | 830 | 357,900 | 830 |
| 2024-10-09 | 837 | 841 | 833 | 840 | 258,000 | 840 |
| 2024-10-08 | 828 | 834 | 824 | 832 | 189,400 | 832 |
| 2024-10-07 | 839 | 839 | 826 | 830 | 235,500 | 830 |
| 2024-10-04 | 830 | 834 | 827 | 834 | 129,500 | 834 |
| 2024-10-03 | 831 | 836 | 823 | 828 | 178,500 | 828 |
| 2024-10-02 | 820 | 830 | 817 | 825 | 268,800 | 825 |
| 2024-10-01 | 821 | 826 | 817 | 823 | 198,500 | 823 |
| 2024-09-30 | 816 | 830 | 816 | 818 | 198,500 | 818 |
| 2024-09-27 | 847 | 850 | 842 | 845 | 151,200 | 845 |
| 2024-09-26 | 839 | 847 | 836 | 847 | 323,100 | 847 |
| 2024-09-25 | 828 | 837 | 827 | 834 | 156,300 | 834 |
| 2024-09-24 | 835 | 836 | 826 | 828 | 211,900 | 828 |
| 2024-09-20 | 818 | 835 | 813 | 830 | 379,600 | 830 |
| 2024-09-19 | 820 | 824 | 813 | 813 | 110,300 | 813 |
| 2024-09-18 | 815 | 819 | 806 | 813 | 135,300 | 813 |
| 2024-09-17 | 815 | 816 | 804 | 815 | 175,600 | 815 |
| 2024-09-13 | 804 | 810 | 801 | 806 | 225,700 | 806 |
| 2024-09-12 | 809 | 816 | 798 | 805 | 189,500 | 805 |
| 2024-09-11 | 813 | 813 | 791 | 795 | 217,500 | 795 |
| 2024-09-10 | 817 | 828 | 815 | 819 | 102,100 | 819 |
| 2024-09-09 | 805 | 820 | 797 | 820 | 227,800 | 820 |
| 2024-09-06 | 827 | 830 | 818 | 821 | 145,300 | 821 |
| 2024-09-05 | 820 | 830 | 816 | 827 | 162,300 | 827 |
| 2024-09-04 | 828 | 835 | 814 | 818 | 324,000 | 818 |
| 2024-09-03 | 834 | 838 | 824 | 838 | 234,100 | 838 |
| 2024-09-02 | 850 | 851 | 824 | 829 | 252,200 | 829 |
| 2024-08-30 | 849 | 853 | 845 | 850 | 211,300 | 850 |
| 2024-08-29 | 852 | 858 | 847 | 850 | 125,100 | 850 |
| 2024-08-28 | 846 | 855 | 845 | 851 | 78,300 | 851 |
| 2024-08-27 | 848 | 857 | 847 | 851 | 123,500 | 851 |
| 2024-08-26 | 847 | 848 | 840 | 842 | 127,500 | 842 |
| 2024-08-23 | 848 | 849 | 841 | 844 | 124,200 | 844 |
| 2024-08-22 | 838 | 849 | 838 | 849 | 181,200 | 849 |
| 2024-08-21 | 831 | 837 | 830 | 832 | 116,400 | 832 |
| 2024-08-20 | 829 | 840 | 829 | 838 | 155,800 | 838 |
| 2024-08-19 | 833 | 840 | 826 | 827 | 161,900 | 827 |
| 2024-08-16 | 843 | 843 | 833 | 841 | 189,300 | 841 |
| 2024-08-15 | 823 | 836 | 816 | 828 | 258,200 | 828 |
| 2024-08-14 | 812 | 819 | 808 | 817 | 152,800 | 817 |
| 2024-08-13 | 804 | 812 | 795 | 810 | 207,100 | 810 |
| 2024-08-09 | 813 | 815 | 794 | 805 | 323,100 | 805 |
| 2024-08-08 | 783 | 810 | 782 | 798 | 310,800 | 798 |
| 2024-08-07 | 796 | 809 | 783 | 785 | 477,600 | 785 |
| 2024-08-06 | 800 | 821 | 790 | 810 | 518,200 | 810 |
| 2024-08-05 | 799 | 804 | 738 | 752 | 643,900 | 752 |
| 2024-08-02 | 851 | 855 | 829 | 829 | 438,800 | 829 |
| 2024-08-01 | 868 | 870 | 855 | 866 | 369,000 | 866 |
| 2024-07-31 | 854 | 873 | 849 | 872 | 649,600 | 872 |
| 2024-07-30 | 849 | 849 | 837 | 844 | 193,900 | 844 |
| 2024-07-29 | 847 | 851 | 841 | 849 | 156,500 | 849 |
| 2024-07-26 | 843 | 848 | 838 | 841 | 160,000 | 841 |
| 2024-07-25 | 843 | 852 | 841 | 845 | 275,700 | 845 |
| 2024-07-24 | 860 | 876 | 848 | 848 | 358,300 | 848 |
| 2024-07-23 | 855 | 863 | 849 | 856 | 244,900 | 856 |
| 2024-07-22 | 860 | 870 | 857 | 864 | 265,600 | 864 |
| 2024-07-19 | 859 | 865 | 849 | 856 | 230,500 | 856 |
| 2024-07-18 | 858 | 875 | 857 | 863 | 282,800 | 863 |
| 2024-07-17 | 858 | 865 | 851 | 862 | 372,400 | 862 |
| 2024-07-16 | 864 | 865 | 849 | 854 | 293,900 | 854 |
| 2024-07-12 | 852 | 882 | 843 | 864 | 802,400 | 864 |
| 2024-07-11 | 879 | 888 | 875 | 882 | 495,000 | 882 |
| 2024-07-10 | 865 | 873 | 863 | 870 | 278,200 | 870 |
| 2024-07-09 | 865 | 870 | 860 | 864 | 280,200 | 864 |
| 2024-07-08 | 870 | 873 | 859 | 863 | 215,700 | 863 |
| 2024-07-05 | 878 | 880 | 869 | 871 | 110,700 | 871 |
| 2024-07-04 | 874 | 888 | 874 | 878 | 304,600 | 878 |
| 2024-07-03 | 867 | 873 | 864 | 870 | 201,500 | 870 |
| 2024-07-02 | 869 | 871 | 863 | 866 | 239,600 | 866 |
| 2024-07-01 | 876 | 879 | 867 | 870 | 165,300 | 870 |
| 2024-06-28 | 873 | 874 | 864 | 872 | 199,000 | 872 |
| 2024-06-27 | 865 | 872 | 859 | 872 | 223,300 | 872 |
| 2024-06-26 | 865 | 872 | 861 | 863 | 216,500 | 863 |
| 2024-06-25 | 853 | 867 | 851 | 865 | 352,800 | 865 |
| 2024-06-24 | 849 | 849 | 844 | 846 | 167,300 | 846 |
| 2024-06-21 | 849 | 855 | 841 | 844 | 458,800 | 844 |
| 2024-06-20 | 845 | 851 | 836 | 842 | 218,700 | 842 |
| 2024-06-19 | 835 | 856 | 834 | 845 | 294,400 | 845 |
| 2024-06-18 | 827 | 833 | 824 | 833 | 201,000 | 833 |
| 2024-06-17 | 821 | 825 | 803 | 825 | 315,500 | 825 |
| 2024-06-14 | 820 | 829 | 814 | 821 | 751,400 | 821 |
| 2024-06-13 | 800 | 803 | 794 | 797 | 239,700 | 797 |
| 2024-06-12 | 793 | 800 | 792 | 796 | 227,800 | 796 |
| 2024-06-11 | 808 | 808 | 794 | 795 | 299,000 | 795 |
| 2024-06-10 | 801 | 809 | 801 | 807 | 172,700 | 807 |
| 2024-06-07 | 802 | 806 | 800 | 803 | 155,200 | 803 |
| 2024-06-06 | 815 | 817 | 801 | 804 | 256,100 | 804 |
| 2024-06-05 | 821 | 825 | 815 | 815 | 168,400 | 815 |
| 2024-06-04 | 818 | 829 | 816 | 826 | 205,300 | 826 |
| 2024-06-03 | 828 | 829 | 819 | 823 | 210,800 | 823 |
| 2024-05-31 | 818 | 826 | 814 | 824 | 334,000 | 824 |
| 2024-05-30 | 808 | 820 | 803 | 818 | 183,500 | 818 |
| 2024-05-29 | 823 | 823 | 810 | 811 | 233,600 | 811 |
| 2024-05-28 | 823 | 829 | 817 | 820 | 204,900 | 820 |
| 2024-05-27 | 826 | 827 | 812 | 824 | 310,500 | 824 |
| 2024-05-24 | 817 | 826 | 814 | 823 | 183,500 | 823 |
| 2024-05-23 | 826 | 827 | 816 | 821 | 206,600 | 821 |
| 2024-05-22 | 828 | 831 | 822 | 828 | 149,500 | 828 |
| 2024-05-21 | 835 | 838 | 828 | 828 | 139,500 | 828 |
| 2024-05-20 | 834 | 840 | 830 | 835 | 136,400 | 835 |
| 2024-05-17 | 832 | 843 | 829 | 834 | 129,900 | 834 |
| 2024-05-16 | 836 | 843 | 834 | 836 | 174,600 | 836 |
| 2024-05-15 | 861 | 861 | 835 | 835 | 189,000 | 835 |
| 2024-05-14 | 852 | 857 | 850 | 856 | 120,900 | 856 |
| 2024-05-13 | 857 | 859 | 851 | 854 | 111,100 | 854 |
| 2024-05-10 | 863 | 863 | 855 | 857 | 152,000 | 857 |
| 2024-05-09 | 857 | 864 | 852 | 859 | 140,700 | 859 |
| 2024-05-08 | 858 | 868 | 856 | 857 | 265,900 | 857 |
| 2024-05-07 | 855 | 862 | 851 | 857 | 219,500 | 857 |
| 2024-05-02 | 845 | 845 | 835 | 838 | 239,700 | 838 |
| 2024-05-01 | 845 | 853 | 843 | 849 | 200,100 | 849 |
| 2024-04-30 | 855 | 855 | 844 | 852 | 166,900 | 852 |
| 2024-04-26 | 840 | 850 | 835 | 849 | 218,900 | 849 |
| 2024-04-25 | 843 | 845 | 837 | 844 | 198,200 | 844 |
| 2024-04-24 | 842 | 847 | 840 | 840 | 168,400 | 840 |
| 2024-04-23 | 850 | 851 | 840 | 841 | 257,200 | 841 |
| 2024-04-22 | 845 | 856 | 839 | 855 | 313,400 | 855 |
| 2024-04-19 | 842 | 843 | 825 | 831 | 362,100 | 831 |
| 2024-04-18 | 843 | 858 | 843 | 851 | 223,900 | 851 |
| 2024-04-17 | 850 | 857 | 840 | 840 | 317,600 | 840 |
| 2024-04-16 | 860 | 864 | 845 | 850 | 415,300 | 850 |
| 2024-04-15 | 888 | 892 | 858 | 868 | 617,000 | 868 |
| 2024-04-12 | 941 | 952 | 884 | 895 | 1,134,300 | 895 |
| 2024-04-11 | 906 | 919 | 896 | 911 | 520,800 | 911 |
| 2024-04-10 | 900 | 914 | 900 | 909 | 288,900 | 909 |
| 2024-04-09 | 906 | 907 | 898 | 903 | 257,700 | 903 |
| 2024-04-08 | 904 | 916 | 900 | 907 | 225,700 | 907 |
| 2024-04-05 | 886 | 899 | 882 | 898 | 146,500 | 898 |
| 2024-04-04 | 887 | 897 | 886 | 892 | 161,200 | 892 |
| 2024-04-03 | 887 | 893 | 881 | 883 | 255,300 | 883 |
| 2024-04-02 | 899 | 899 | 884 | 888 | 313,900 | 888 |
| 2024-04-01 | 918 | 918 | 901 | 903 | 204,000 | 903 |
| 2024-03-29 | 902 | 920 | 902 | 915 | 167,600 | 915 |
| 2024-03-28 | 913 | 917 | 902 | 902 | 232,700 | 902 |
| 2024-03-27 | 912 | 922 | 911 | 917 | 262,300 | 917 |
| 2024-03-26 | 914 | 914 | 900 | 905 | 154,500 | 905 |
| 2024-03-25 | 922 | 923 | 905 | 909 | 263,500 | 909 |
| 2024-03-22 | 928 | 934 | 922 | 932 | 234,500 | 932 |
| 2024-03-21 | 930 | 941 | 919 | 923 | 287,100 | 923 |
| 2024-03-19 | 920 | 937 | 918 | 930 | 364,700 | 930 |
| 2024-03-18 | 921 | 929 | 910 | 914 | 387,000 | 914 |
| 2024-03-15 | 920 | 925 | 915 | 924 | 443,000 | 924 |
| 2024-03-14 | 910 | 924 | 910 | 924 | 350,100 | 924 |
| 2024-03-13 | 914 | 922 | 904 | 908 | 346,300 | 908 |
| 2024-03-12 | 883 | 914 | 878 | 913 | 637,100 | 913 |
| 2024-03-11 | 871 | 895 | 871 | 884 | 852,500 | 884 |
| 2024-03-08 | 842 | 859 | 840 | 856 | 273,300 | 856 |
| 2024-03-07 | 854 | 855 | 846 | 848 | 167,800 | 848 |
| 2024-03-06 | 845 | 856 | 843 | 854 | 239,900 | 854 |
| 2024-03-05 | 845 | 848 | 832 | 845 | 194,800 | 845 |
| 2024-03-04 | 859 | 862 | 842 | 846 | 308,900 | 846 |
| 2024-03-01 | 855 | 867 | 851 | 862 | 407,400 | 862 |
| 2024-02-29 | 865 | 865 | 841 | 852 | 361,000 | 852 |
| 2024-02-28 | 864 | 872 | 861 | 865 | 458,100 | 865 |
| 2024-02-27 | 891 | 894 | 883 | 889 | 658,300 | 889 |
| 2024-02-26 | 891 | 893 | 888 | 889 | 291,300 | 889 |
| 2024-02-22 | 884 | 886 | 880 | 884 | 187,600 | 884 |
| 2024-02-21 | 878 | 888 | 878 | 883 | 315,900 | 883 |
| 2024-02-20 | 880 | 884 | 875 | 878 | 258,800 | 878 |
| 2024-02-19 | 865 | 879 | 865 | 879 | 243,900 | 879 |
| 2024-02-16 | 862 | 868 | 861 | 865 | 228,500 | 865 |
| 2024-02-15 | 862 | 865 | 854 | 862 | 318,200 | 862 |
| 2024-02-14 | 863 | 866 | 854 | 858 | 445,800 | 858 |
| 2024-02-13 | 874 | 875 | 866 | 870 | 319,100 | 870 |
| 2024-02-09 | 870 | 877 | 866 | 869 | 251,700 | 869 |
| 2024-02-08 | 867 | 879 | 857 | 878 | 451,900 | 878 |
| 2024-02-07 | 874 | 876 | 867 | 868 | 356,200 | 868 |
| 2024-02-06 | 899 | 899 | 876 | 876 | 399,800 | 876 |
| 2024-02-05 | 866 | 881 | 864 | 879 | 449,500 | 879 |
| 2024-02-02 | 862 | 865 | 856 | 860 | 323,000 | 860 |
| 2024-02-01 | 868 | 873 | 859 | 861 | 416,500 | 861 |
| 2024-01-31 | 866 | 877 | 861 | 877 | 334,000 | 877 |
| 2024-01-30 | 877 | 877 | 865 | 867 | 464,400 | 867 |
| 2024-01-29 | 867 | 876 | 867 | 875 | 276,800 | 875 |
| 2024-01-26 | 873 | 873 | 864 | 867 | 258,500 | 867 |
| 2024-01-25 | 860 | 871 | 858 | 868 | 205,700 | 868 |
| 2024-01-24 | 870 | 873 | 862 | 862 | 250,700 | 862 |
| 2024-01-23 | 879 | 881 | 866 | 870 | 311,900 | 870 |
| 2024-01-22 | 859 | 874 | 856 | 872 | 285,600 | 872 |
| 2024-01-19 | 859 | 862 | 849 | 859 | 312,800 | 859 |
| 2024-01-18 | 867 | 870 | 859 | 859 | 388,600 | 859 |
| 2024-01-17 | 873 | 883 | 866 | 873 | 441,000 | 873 |
| 2024-01-16 | 886 | 895 | 871 | 878 | 606,900 | 878 |
| 2024-01-15 | 874 | 899 | 865 | 871 | 567,600 | 871 |
| 2024-01-12 | 880 | 882 | 869 | 872 | 339,400 | 872 |
| 2024-01-11 | 887 | 887 | 878 | 881 | 214,500 | 881 |
| 2024-01-10 | 881 | 889 | 875 | 884 | 228,400 | 884 |
| 2024-01-09 | 884 | 884 | 873 | 880 | 196,200 | 880 |
| 2024-01-05 | 871 | 880 | 870 | 873 | 275,600 | 873 |
| 2024-01-04 | 872 | 876 | 855 | 876 | 362,400 | 876 |
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