[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 
2017-12-112595.002599.002552.002572.00154300396490800
2017-12-082577.002605.002567.002605.00158300410004000
2017-12-072539.002597.002523.002592.00156300403785200
2017-12-062538.002576.002518.002528.00125600319154400
2017-12-052553.002579.002531.002573.0075900194429200
2017-12-042586.002606.002566.002568.00136500352096500
2017-12-012580.002597.002540.002562.00153800393698300
2017-11-302520.002569.002492.002566.00238400605977700
2017-11-292500.002516.002483.002507.00114800287413600
2017-11-282503.002507.002471.002478.00128200318710000
2017-11-272501.002522.002477.002480.00137900342983800
2017-11-242454.002488.002437.002467.00130100321656400
2017-11-222487.002493.002464.002473.00126800313732500
2017-11-212450.002490.002442.002477.00169200417204600
2017-11-202403.002438.002398.002434.00140900341320200
2017-11-172403.002421.002389.002403.00205400493861000
2017-11-162290.002399.002290.002388.00240300569024200
2017-11-152345.002346.002276.002303.00209800484011700
2017-11-142341.002356.002319.002347.00109900257076800
2017-11-132349.002359.002322.002325.00104200242986200
2017-11-102312.002346.002307.002346.00146200340537200
2017-11-092380.002380.002337.002355.00221400522631000
2017-11-082353.002378.002330.002355.00187400440388000
2017-11-072301.002319.002296.002310.00106600245965200
2017-11-062307.002343.002289.002326.00126700294284100
2017-11-022310.002318.002281.002307.00130100299323100
2017-11-012357.002357.002317.002328.00194900453840500
2017-10-312328.002368.002296.002363.00356100833835500
2017-10-302269.002309.002268.002309.00218100501770000
2017-10-272302.002304.002274.002290.00214300490570600
2017-10-262230.002275.002221.002271.00261700589372300
2017-10-252263.002263.002234.002240.00188900424204100
2017-10-242252.002279.002252.002266.00295900670206700
2017-10-232292.002292.002241.002246.00412000930753300
2017-10-202275.002301.002254.002293.00177300405401400
2017-10-192310.002312.002277.002280.00164900378136300
2017-10-182335.002348.002307.002309.00192300446618400
2017-10-172359.002368.002340.002354.00183500431915400
2017-10-162330.002367.002320.002353.00214200503521600
2017-10-132320.002355.002320.002334.00237300555418800
2017-10-122349.002372.002320.002321.00363000849850500
2017-10-112374.002391.002325.002351.00363300853781800
2017-10-102388.002440.002331.002365.007844001851745400
2017-10-062458.002550.002382.002390.006712001635933900
2017-10-052424.002453.002416.002422.00243400591409300
2017-10-042414.002447.002414.002425.00192100466642400
2017-10-032470.002474.002418.002428.00194000471612800
2017-10-022493.002499.002440.002445.00241900596776400
2017-09-292413.002497.002413.002493.00392000964054200
2017-09-282423.002427.002372.002380.00217800519972500
2017-09-272426.002435.002396.002411.00116900281619500
2017-09-262427.002430.002387.002430.00140000338761200
2017-09-252437.002453.002422.002429.00151000367177200
2017-09-222456.002468.002425.002437.00181300442772200
2017-09-212482.002497.002462.002468.00144000356210100
2017-09-202544.002557.002507.002510.00158900400663200
2017-09-192496.002540.002493.002539.00166100419196100
2017-09-152474.002497.002454.002497.00166400413231500
2017-09-142526.002528.002478.002483.00121100301972700
2017-09-132520.002526.002493.002516.00182300457636500
2017-09-122515.002538.002487.002524.00240000604287300
2017-09-112461.002511.002440.002511.00214400533054000
2017-09-082426.002442.002420.002429.00235100571502300
2017-09-072378.002462.002377.002421.00376900911874400
2017-09-062348.002377.002318.002374.00121900287781400
2017-09-052340.002395.002327.002345.00266000628352500
2017-09-042362.002371.002328.002333.00118800278213200
2017-09-012396.002399.002362.002378.00113300269766800
2017-08-312391.002391.002362.002379.00114100271018600
2017-08-302387.002388.002366.002374.0078600186771100
2017-08-292372.002377.002344.002371.00144100340472900
2017-08-282386.002416.002364.002371.00155800372380300
2017-08-252384.002391.002352.002389.00190600452977900
2017-08-242352.002399.002350.002370.00146900349702800
2017-08-232332.002358.002315.002356.00121600285151600
2017-08-222317.002332.002307.002312.00102500237773400
2017-08-212328.002343.002311.002322.00106100246513400
2017-08-182333.002344.002316.002316.0098400229126300
2017-08-172329.002358.002329.002346.0088200206812900
2017-08-162310.002375.002310.002342.00274300645374600
2017-08-152359.002365.002288.002303.00420400971679700
2017-08-142325.002371.002310.002343.00203600477704600
2017-08-102371.002395.002359.002363.00138600328533800
2017-08-092396.002396.002359.002368.00144600342784100
2017-08-082419.002430.002393.002406.00126600304833500
2017-08-072427.002431.002385.002405.00175200420679400
2017-08-042355.002407.002350.002406.00159600381611900
2017-08-032369.002382.002357.002365.00151900359614300
2017-08-022329.002365.002313.002351.00194400455601000
2017-08-012336.002356.002317.002346.00167800392805000
2017-07-312311.002345.002291.002334.00225800525225400
2017-07-282310.002325.002293.002307.00251100579725700
2017-07-272300.002331.002292.002310.00277300640626900
2017-07-262276.002285.002239.002280.00247700560904700
2017-07-252283.002312.002273.002288.00159500365480500
2017-07-242300.002306.002246.002277.00259300588298700
2017-07-212306.002308.002270.002278.00242200553524000
2017-07-202330.002346.002297.002306.00243500564427000
2017-07-192280.002336.002280.002319.00414800958672300
2017-07-182237.002288.002225.002276.006469001465986000
2017-07-142324.002324.002209.002224.006406001435449200
2017-07-132329.002357.002320.002330.005127001198773800
2017-07-122378.002378.002295.002306.00407700945992400
2017-07-112359.002384.002341.002370.00336900796842500
2017-07-102313.002381.002299.002356.007002001645939300
2017-07-072375.002439.002237.002293.0017135003948507600
2017-07-062550.002583.002548.002575.00209600538760100
2017-07-052512.002536.002485.002531.00199400500934200
2017-07-042580.002580.002515.002519.00161200408852100
2017-07-032561.002590.002558.002568.00175000449913400
2017-06-302598.002599.002546.002560.00220600565442800
2017-06-292597.002611.002582.002608.00171200444810900
2017-06-282623.002629.002591.002594.00125100326103600
2017-06-272621.002625.002580.002623.00213400556443000
2017-06-262615.002648.002607.002627.00237100623547000
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

   ※ 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。 

Twitter