[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 
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
2016-06-171546.001574.001531.001535.005990092542600
2016-06-161608.001621.001527.001531.00147100228627200
2016-06-151600.001631.001587.001626.0086500139573700
2016-06-141631.001661.001589.001612.00159200256974400
2016-06-131696.001706.001655.001656.00140400234522400
2016-06-101770.001770.001720.001734.00116300203241600
2016-06-091738.001764.001731.001762.0090800159008500
2016-06-081769.001775.001718.001741.00139400242074600
2016-06-071771.001779.001750.001754.00183200323172400
2016-06-061676.001764.001667.001757.00310000536139800
2016-06-031633.001706.001630.001702.00299800502856500
2016-06-021617.001617.001598.001603.00155600250063600
2016-06-011644.001648.001614.001622.00212500345466800
2016-05-311663.001670.001638.001670.00253000418648200
2016-05-301668.001675.001655.001672.00190600317119500
2016-05-271688.001695.001628.001648.00283300466763200
2016-05-261698.001702.001653.001657.00161600269415800
2016-05-251697.001705.001687.001697.0076400129657300
2016-05-241695.001695.001658.001676.00202900339824200
2016-05-231715.001715.001682.001700.00197100334524700
2016-05-201722.001729.001694.001704.00236900405124200
2016-05-191747.001752.001720.001738.00166100288681600
2016-05-181765.001774.001714.001726.00193700335427500
2016-05-171730.001772.001728.001767.00102000179177500
2016-05-161760.001783.001722.001726.00159700279000300
2016-05-131749.001805.001740.001783.00172800306921500
2016-05-121760.001780.001740.001751.00148900260906600
2016-05-111815.001830.001769.001787.00133000237716700
2016-05-101757.001806.001752.001796.00195000348686200
2016-05-091776.001780.001722.001737.00431200750564500
2016-05-061813.001829.001777.001788.00301400540710700
2016-05-021794.001841.001787.001838.00131200238691400
2016-04-281895.001905.001845.001856.00142600266733500
2016-04-271846.001900.001846.001874.00148400278426600
2016-04-261871.001898.001848.001861.00195400364883200
2016-04-251902.001902.001853.001872.00251900472000000
2016-04-221920.001950.001872.001903.00296800563049600
2016-04-211915.001949.001912.001927.00240900464851700
2016-04-201890.001900.001857.001877.00260600490786700
2016-04-191869.001888.001859.001875.00130800244715800
2016-04-181791.001864.001771.001829.00203000372723400
2016-04-151811.001859.001805.001829.00219800402996800
2016-04-141850.001862.001789.001824.005510001002717900
2016-04-131888.001976.001823.001838.00469700882951800
2016-04-121855.001885.001831.001873.00258500481343200
2016-04-111780.001877.001770.001868.00478500876667800
2016-04-081627.001759.001622.001735.00502500865887200
2016-04-071586.001643.001586.001627.0084000135887900
2016-04-061611.001620.001576.001607.00151100241543800
2016-04-051628.001652.001586.001588.00176500284561600
2016-04-041586.001633.001575.001630.00187900303531800
2016-04-011644.001651.001571.001574.00186400297286300
2016-03-311670.001681.001632.001633.0086800142756100
2016-03-301649.001684.001642.001661.00151000251743000
2016-03-291626.001649.001610.001641.00147500240915000
2016-03-281660.001671.001607.001636.00171400279221000
2016-03-251664.001674.001617.001635.00149900245505700
2016-03-241569.001665.001569.001655.00266400436493500
2016-03-231607.001609.001562.001568.00182500287663100
2016-03-221605.001624.001579.001613.00160700256762100
2016-03-181581.001608.001569.001580.00119300189116700
2016-03-171614.001631.001581.001590.00149400240221600
2016-03-161575.001609.001575.001591.00130000206854100
2016-03-151562.001592.001556.001575.00119600188639600
2016-03-141510.001587.001507.001572.00211300330032300
2016-03-111457.001484.001455.001477.00140700206547100
2016-03-101395.001468.001395.001458.00116300168408700
2016-03-091372.001412.001372.001395.00115500160830700
2016-03-081432.001444.001388.001399.00140400197884300
2016-03-071482.001482.001436.001444.0090300131057400
2016-03-041460.001491.001446.001476.00133400196117200
2016-03-031442.001453.001429.001450.0094400136267000
2016-03-021426.001455.001419.001439.00173600249858200
2016-03-011386.001407.001375.001387.00119300165795600
2016-02-291406.001435.001387.001387.00144200202544700
2016-02-261410.001419.001376.001390.00119500166583800
2016-02-251358.001411.001354.001407.00131700183671200
2016-02-241379.001401.001335.001374.00236200325084100
2016-02-231441.001441.001380.001388.00187000261693000
2016-02-221377.001436.001377.001433.00137800195683900
2016-02-191374.001390.001355.001385.00165600227034700
2016-02-181391.001411.001373.001395.00185600258996300
2016-02-171374.001393.001325.001343.00208000280320100
2016-02-161353.001430.001340.001383.00210500292765200
2016-02-151337.001389.001313.001378.00120600162774400
2016-02-121295.001322.001246.001277.00216600279215500
2016-02-101455.001460.001353.001381.00152900212935900
2016-02-091479.001483.001426.001446.00153100222047300
2016-02-081472.001563.001465.001548.00163200248292700
2016-02-051519.001522.001466.001494.00120600180129800
2016-02-041561.001579.001540.001551.00211700329551700
2016-02-031588.001597.001543.001573.00198800311248900
2016-02-021631.001663.001625.001639.00137600225726600
2016-02-011593.001656.001583.001655.00260500425495800
2016-01-291510.001559.001491.001556.00168600256931500
2016-01-281510.001525.001495.001516.00174700264401400
2016-01-271522.001536.001478.001520.00312800470229700
2016-01-261490.001521.001482.001496.00254600381860400
2016-01-251490.001530.001485.001519.00302300457153800
2016-01-221439.001458.001411.001456.00228100327324600
2016-01-211445.001469.001383.001385.00205000293049900
2016-01-201488.001509.001444.001447.00331500487745800
2016-01-191519.001520.001435.001469.00400800588204200
2016-01-181538.001553.001519.001539.00254600390512100
2016-01-151638.001646.001566.001579.00219700351779000
2016-01-141644.001653.001542.001608.00503600800900000
2016-01-131599.001712.001599.001711.00352700591462100
2016-01-121650.001679.001596.001598.00585500953319400
2016-01-081705.001728.001662.001664.00244900413611800
2016-01-071722.001750.001708.001729.00185300320814600
2016-01-061746.001761.001716.001738.00179400311516900
2016-01-051787.001787.001740.001751.00185400326860800
2016-01-041845.001879.001805.001810.00174200318878100
2015-12-301850.001880.001827.001871.00159500295706800
2015-12-291770.001851.001753.001848.00187900343853900
2015-12-281781.001788.001728.001776.0099900175838800
2015-12-251776.001806.001766.001779.0078600140152500
2015-12-241840.001855.001759.001768.00145200259534800
2015-12-221806.001842.001792.001815.00155800282305600
2015-12-211815.001844.001763.001807.00263400474952800
2015-12-181810.001882.001807.001855.00335100622019800
2015-12-171816.001860.001784.001802.00254300461555500
2015-12-161799.001810.001758.001766.00171500304044400
2015-12-151778.001835.001761.001762.00152000271747600
2015-12-141751.001781.001751.001775.00152000268543200
2015-12-111770.001811.001770.001789.00112000199616900
2015-12-101770.001813.001770.001798.00142000255079600
2015-12-091850.001870.001799.001806.00143600261745400
2015-12-081923.001925.001855.001855.00163400306105900
2015-12-071877.001932.001873.001916.00272100521185400
2015-12-041846.001875.001836.001849.00135900251412900
2015-12-031886.001889.001857.001884.00197700371665400
2015-12-021858.001885.001847.001879.00157700295278700

   ※ 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