[9716 東証1部] 乃村工藝社 日足 時系列データ

[9716 東証1部] 乃村工藝社 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-232602.002625.002577.002613.00228000592951800
2017-06-222610.002616.002587.002614.00251700655736900
2017-06-212595.002639.002590.002590.00283100740184000
2017-06-202555.002608.002532.002595.00325400835774200
2017-06-192515.002557.002512.002537.00273300692155100
2017-06-162521.002521.002480.002498.00230100574442500
2017-06-152470.002524.002455.002507.00340400850692700
2017-06-142455.002494.002448.002472.004463001105021400
2017-06-132399.002447.002393.002431.00176700427709500
2017-06-122388.002422.002370.002417.00186800449957200
2017-06-092395.002406.002365.002365.00213300508759400
2017-06-082415.002426.002393.002402.00152500367582600
2017-06-072421.002433.002394.002407.00175000422059700
2017-06-062421.002436.002400.002422.00228700553352000
2017-06-052390.002435.002386.002426.00203500491962300
2017-06-022375.002410.002358.002372.00251800599078800
2017-06-012323.002373.002323.002370.00230800543120500
2017-05-312334.002362.002318.002338.00266300623580300
2017-05-302330.002345.002296.002334.00214200498369100
2017-05-292314.002391.002314.002339.00258600606183300
2017-05-262314.002323.002278.002309.00174700403040900
2017-05-252320.002325.002305.002314.0083900194293800
2017-05-242315.002353.002313.002320.00184600429987300
2017-05-232313.002350.002232.002316.00259300602553800
2017-05-222270.002314.002252.002296.00286000650845700
2017-05-192290.002315.002264.002287.00266800611045300
2017-05-182242.002283.002239.002279.00193500438238900
2017-05-172237.002283.002233.002276.00177400402492100
2017-05-162278.002281.002233.002236.00249300560547100
2017-05-152270.002299.002264.002278.00147300336540800
2017-05-122260.002281.002240.002273.00177000401263400
2017-05-112273.002293.002254.002262.00326600740745700
2017-05-102221.002283.002221.002270.00253600573848900
2017-05-092215.002230.002201.002208.00206800457921100
2017-05-082177.002219.002172.002210.00240400530243400
2017-05-022145.002164.002123.002152.00427800917196700
2017-05-012117.002148.002112.002124.00157200334584600
2017-04-282143.002154.002112.002131.00169100359831600
2017-04-272121.002153.002105.002124.00238400507750500
2017-04-262112.002145.002084.002130.00210500446699300
2017-04-252135.002139.002072.002113.00362100762780100
2017-04-242140.002169.002127.002145.00159700342530000
2017-04-212135.002156.002093.002137.00386500822619100
2017-04-202188.002214.002115.002136.00435100937491200
2017-04-192146.002195.002134.002182.00448900975788800
2017-04-182172.002177.002096.002153.005612001200405700
2017-04-172013.002138.002005.002130.008174001700761000
2017-04-141845.002055.001803.002023.0011573002265313200
2017-04-131890.001946.001880.001943.00328700631645000
2017-04-121909.001913.001886.001911.00217700414552000
2017-04-111962.001964.001924.001941.00103600201518100
2017-04-101967.001970.001939.001965.00152100297618400
2017-04-071924.001947.001905.001937.00175900338885500
2017-04-061965.001965.001916.001929.00150500290570200
2017-04-051951.001980.001943.001955.00106400208595200
2017-04-041970.001984.001946.001954.00150900296227200
2017-04-031972.001995.001959.001987.00156300309019600
2017-03-311987.001991.001961.001961.00115300227656000
2017-03-301998.002014.001978.001980.00158300315817600
2017-03-291969.001998.001967.001998.00116000230904900
2017-03-281970.001971.001946.001959.00171200334949700
2017-03-271935.001965.001921.001948.00104800203743900
2017-03-241921.001973.001913.001966.00160400314200800
2017-03-231922.001923.001889.001917.00145300277670100
2017-03-221925.001948.001923.001926.00142600275607500
2017-03-211962.001978.001959.001965.00145900287357200
2017-03-171969.001975.001955.001970.00135800267234000
2017-03-161967.001980.001943.001969.00175000344220500
2017-03-151970.002011.001957.001979.00193500384395700
2017-03-141942.001978.001921.001965.00219700430494000
2017-03-131943.001971.001940.001942.00204600399487700
2017-03-101913.001934.001903.001931.00175600337209200
2017-03-091899.001910.001886.001896.0086900164666700
2017-03-081868.001895.001863.001892.00133200251142400
2017-03-071844.001866.001833.001865.00171500317773600
2017-03-061860.001860.001827.001833.00121800224049100
2017-03-031845.001862.001836.001856.00106500197379800
2017-03-021880.001883.001852.001859.00152900284898500
2017-03-011869.001870.001852.001864.0097100180798100
2017-02-281871.001871.001853.001855.00114100212261600
2017-02-271861.001872.001850.001859.0097300181138100
2017-02-241860.001881.001850.001867.00164500306840400
2017-02-231891.001909.001865.001906.00244500462073600
2017-02-221915.001919.001893.001899.00168000319318100
2017-02-211920.001920.001899.001916.00112600214847800
2017-02-201930.001930.001902.001912.00121600232298900
2017-02-171928.001937.001905.001931.00105200202346900
2017-02-161934.001937.001905.001918.00150000287772000
2017-02-151941.001943.001917.001939.00157800305133500
2017-02-141941.001952.001926.001932.00226200438302500
2017-02-131920.001930.001903.001926.00164100314747100
2017-02-101900.001908.001878.001889.00112300212052000
2017-02-091888.001894.001871.001880.00139900263000600
2017-02-081887.001899.001870.001898.00119800225630900
2017-02-071889.001901.001880.001899.00131800249343700
2017-02-061939.001940.001895.001921.00222900426922500
2017-02-031955.001966.001937.001939.00139500271690900
2017-02-021965.001990.001937.001947.00215100422381700
2017-02-011954.001965.001930.001951.00182300354470000
2017-01-311918.001973.001917.001963.00243100475780900
2017-01-301944.001953.001927.001938.00142200275513300
2017-01-271948.001958.001915.001950.00232200450929900
2017-01-261921.001958.001921.001949.00261100508257600
2017-01-251894.001903.001875.001900.00182200344707600
2017-01-241873.001906.001860.001869.00244000457785600
2017-01-231893.001908.001877.001883.00225300426555500
2017-01-201905.001930.001900.001908.00254800487414900
2017-01-191920.001947.001882.001890.00278600531235800
2017-01-181851.001910.001851.001898.00273600516759600
2017-01-171875.001886.001852.001858.00178100332901600
2017-01-161859.001925.001859.001875.00309600585267200
2017-01-131808.001886.001808.001859.00394700731658400
2017-01-121750.001825.001750.001800.00484800865880300
2017-01-111740.001740.001725.001733.00125500217269600
2017-01-101732.001745.001721.001725.00153000264918900
2017-01-061729.001730.001715.001722.00128600221492900
2017-01-051712.001749.001708.001737.00213900371377300
2017-01-041695.001717.001693.001712.00158900271280100
2016-12-301690.001704.001674.001692.00104000175733000
2016-12-291717.001717.001685.001690.00118200200395400
2016-12-281697.001715.001690.001714.00100000170661700
2016-12-271689.001703.001688.001689.0095000160863200
2016-12-261667.001690.001667.001680.00107300180262100
2016-12-221664.001678.001661.001671.00111500186276800
2016-12-211699.001699.001669.001676.00101700171010900
2016-12-201668.001693.001658.001691.00126900213072500
2016-12-191669.001672.001655.001668.00122600204281100
2016-12-161674.001674.001661.001669.00126200210489100
2016-12-151665.001673.001647.001654.00130400216293500
2016-12-141662.001691.001661.001673.00158800265931800
2016-12-131668.001679.001641.001669.00248100413264200
2016-12-121608.001667.001607.001660.00290200476533400
2016-12-091578.001593.001571.001589.00199700316531100
2016-12-081600.001607.001574.001587.00267400424125100
2016-12-071603.001612.001584.001600.00126600202294600
2016-12-061610.001614.001584.001588.00164800262553200
2016-12-051610.001620.001582.001598.00220200351411900
2016-12-021648.001649.001627.001631.00115000188010000
2016-12-011678.001679.001646.001655.00161300268519100
2016-11-301679.001685.001665.001674.00121900204027500
2016-11-291646.001677.001644.001667.00159800266277400
2016-11-281637.001652.001624.001646.00249600409571300
2016-11-251658.001659.001610.001641.00244000398843000
2016-11-241710.001710.001673.001679.00111200187079500
2016-11-221682.001701.001682.001694.00114900194613800
2016-11-211693.001693.001668.001682.00137200230161700
2016-11-181695.001696.001674.001683.0094600159168700
2016-11-171685.001691.001669.001686.00140700236640800
2016-11-161688.001692.001661.001671.00187500313507700
2016-11-151688.001688.001655.001662.00149800249305300
2016-11-141688.001688.001668.001682.00100600169036400
2016-11-111747.001747.001661.001674.00219600371025000
2016-11-101760.001765.001719.001732.00175500304539000
2016-11-091755.001766.001634.001656.00270000455889800
2016-11-081716.001741.001716.001737.00120900209448500
2016-11-071723.001738.001698.001710.00140600240825000
2016-11-041745.001745.001701.001713.00178600306252100
2016-11-021753.001762.001731.001750.00270800473289500
2016-11-011718.001757.001714.001753.00311000541389200
2016-10-311719.001724.001694.001706.00135200230317600
2016-10-281718.001730.001702.001726.00164100281844000
2016-10-271722.001727.001704.001713.00131800225787400
2016-10-261714.001730.001712.001726.00161100277644800
2016-10-251710.001722.001703.001709.00129800221999600
2016-10-241687.001712.001687.001704.00143900244843300
2016-10-211716.001717.001676.001687.00242700410380800
2016-10-201722.001727.001712.001726.00162300279392700
2016-10-191722.001733.001708.001730.00128800222010100
2016-10-181690.001739.001689.001719.00275000472810000
2016-10-171700.001703.001679.001696.00172800292475600
2016-10-141643.001712.001641.001705.00392400664955700
2016-10-131617.001677.001617.001643.00399000656270000
2016-10-121593.001618.001593.001606.00256400411700300
2016-10-111611.001616.001592.001611.00280900451841200
2016-10-071574.001594.001572.001587.00388200613562200
2016-10-061568.001578.001524.001569.00494600767290700
2016-10-051611.001628.001568.001575.00544800864390200
2016-10-041572.001574.001551.001569.00135700212402000
2016-10-031570.001586.001560.001577.00164200259066300
2016-09-301542.001577.001530.001564.00211400330699100
2016-09-291562.001573.001545.001557.00202400315806900
2016-09-281529.001549.001520.001541.00249400383676400
2016-09-271476.001517.001469.001517.00204700306079300
2016-09-261480.001497.001470.001477.00213400315939500
2016-09-231433.001485.001430.001480.00349600513544200
2016-09-211379.001418.001377.001415.00152900213527500
2016-09-201390.001400.001381.001388.00191400266202900
2016-09-161377.001391.001365.001391.00166400229560600
2016-09-151369.001386.001365.001371.00132000181121400
2016-09-141374.001380.001368.001374.00221800304593900
2016-09-131410.001420.001376.001384.00256000354894500
2016-09-121401.001413.001390.001397.00115000160760900
2016-09-091440.001441.001415.001426.00151100215828800
2016-09-081463.001464.001433.001451.00137600199245400
2016-09-071405.001464.001398.001462.00225900324513300
2016-09-061398.001403.001390.001402.00102800143655700
2016-09-051413.001414.001382.001398.00116600162697400
2016-09-021382.001395.001368.001393.0076800106220200
2016-09-011402.001413.001379.001389.00154500215614700
2016-08-311400.001408.001373.001408.00140800195957400
2016-08-301394.001396.001378.001391.0096900134401100
2016-08-291415.001427.001375.001393.00117200162948000
2016-08-261435.001440.001388.001394.00199700280578000
2016-08-251411.001437.001393.001433.00230500326367400
2016-08-241399.001406.001367.001395.00153400213126900
2016-08-231371.001392.001364.001380.00172700238185900
2016-08-221346.001360.001327.001351.00166600223734700
2016-08-191364.001368.001330.001346.00175500236466600
2016-08-181372.001381.001353.001360.00181000247102800
2016-08-171386.001403.001356.001371.00190200261226500
2016-08-161430.001430.001388.001388.00128200179419200
2016-08-151447.001447.001418.001432.0088400126496600
2016-08-121457.001474.001434.001455.00150900219856300
2016-08-101426.001455.001426.001445.00115200165817800
2016-08-091390.001422.001379.001421.0087300123136100
2016-08-081408.001410.001373.001394.00128400178132700
2016-08-051409.001416.001379.001393.00145200202414500
2016-08-041440.001444.001402.001406.00163500231274100
2016-08-031453.001456.001425.001444.00140700203235800
2016-08-021470.001487.001453.001461.00138100202722700
2016-08-011508.001508.001466.001491.00196100292261600
2016-07-291534.001558.001508.001548.00131000200423200
2016-07-281551.001557.001531.001540.0081900126470300
2016-07-271584.001584.001540.001564.00102200159187800
2016-07-261578.001589.001553.001563.0078400122639100
2016-07-251605.001615.001578.001590.0095400151969200
2016-07-221601.001620.001567.001598.00134000212711800
2016-07-211704.001704.001615.001629.00119200195487800
2016-07-201632.001690.001630.001685.00105600176069600
2016-07-191615.001645.001603.001643.0093600152245400
2016-07-151672.001674.001610.001619.00121000197903500
2016-07-141680.001697.001641.001660.00171600286061400
2016-07-131726.001726.001686.001689.00109700186676500
2016-07-121691.001739.001670.001686.00262800446257700
2016-07-111684.001684.001647.001654.00228300379977500
2016-07-081639.001676.001597.001604.00487900794784600
2016-07-071585.001605.001555.001566.00211100332141000
2016-07-061520.001558.001520.001557.00172600266216400
2016-07-051556.001556.001518.001540.0098000150621400
2016-07-041547.001557.001530.001548.0087200134775000
2016-07-011544.001574.001528.001563.00104900163145700
2016-06-301548.001556.001524.001526.0091600140782900
2016-06-291521.001536.001504.001518.006390097012200
2016-06-281477.001522.001462.001503.00166000249207300
2016-06-271431.001504.001431.001491.00158200233399000
2016-06-241535.001540.001390.001409.00205900296212600
2016-06-231540.001547.001502.001517.00125800190394000
2016-06-221550.001553.001521.001540.0085700131504700
2016-06-211550.001567.001533.001560.0097400151143100
2016-06-201565.001569.001548.001567.005870091726600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog