ニチモウ(8091)の株価時系列情報
ニチモウ(8091)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/08/08 | 2,393 | 2,395 | 2,360 | 2,386 | 23,900 |
| 2025/08/07 | 2,383 | 2,383 | 2,370 | 2,383 | 7,200 |
| 2025/08/06 | 2,359 | 2,392 | 2,358 | 2,373 | 15,800 |
| 2025/08/05 | 2,314 | 2,358 | 2,310 | 2,358 | 17,800 |
| 2025/08/04 | 2,328 | 2,339 | 2,306 | 2,315 | 31,500 |
| 2025/08/01 | 2,354 | 2,369 | 2,340 | 2,352 | 21,200 |
| 2025/07/31 | 2,339 | 2,354 | 2,339 | 2,354 | 15,700 |
| 2025/07/30 | 2,336 | 2,358 | 2,332 | 2,349 | 18,500 |
| 2025/07/29 | 2,345 | 2,346 | 2,325 | 2,334 | 15,200 |
| 2025/07/28 | 2,319 | 2,343 | 2,314 | 2,343 | 29,100 |
| 2025/07/25 | 2,279 | 2,288 | 2,266 | 2,287 | 17,100 |
| 2025/07/24 | 2,270 | 2,275 | 2,255 | 2,270 | 15,100 |
| 2025/07/23 | 2,293 | 2,296 | 2,267 | 2,267 | 26,500 |
| 2025/07/22 | 2,254 | 2,284 | 2,249 | 2,275 | 35,700 |
| 2025/07/18 | 2,223 | 2,230 | 2,219 | 2,230 | 8,600 |
| 2025/07/17 | 2,219 | 2,227 | 2,215 | 2,225 | 11,700 |
| 2025/07/16 | 2,200 | 2,219 | 2,200 | 2,205 | 13,000 |
| 2025/07/15 | 2,209 | 2,215 | 2,195 | 2,201 | 10,200 |
| 2025/07/14 | 2,196 | 2,209 | 2,193 | 2,209 | 8,400 |
| 2025/07/11 | 2,199 | 2,211 | 2,185 | 2,191 | 21,700 |
| 2025/07/10 | 2,200 | 2,200 | 2,184 | 2,199 | 10,000 |
| 2025/07/09 | 2,168 | 2,194 | 2,160 | 2,194 | 15,900 |
| 2025/07/08 | 2,170 | 2,184 | 2,144 | 2,165 | 34,700 |
| 2025/07/07 | 2,163 | 2,187 | 2,150 | 2,172 | 17,000 |
| 2025/07/04 | 2,166 | 2,176 | 2,159 | 2,160 | 13,100 |
| 2025/07/03 | 2,163 | 2,174 | 2,157 | 2,166 | 15,000 |
| 2025/07/02 | 2,173 | 2,177 | 2,161 | 2,170 | 16,400 |
| 2025/07/01 | 2,187 | 2,188 | 2,167 | 2,177 | 13,800 |
| 2025/06/30 | 2,219 | 2,228 | 2,189 | 2,189 | 19,300 |
| 2025/06/27 | 2,185 | 2,199 | 2,183 | 2,198 | 11,600 |
| 2025/06/26 | 2,200 | 2,200 | 2,181 | 2,185 | 16,500 |
| 2025/06/25 | 2,229 | 2,230 | 2,195 | 2,203 | 21,700 |
| 2025/06/24 | 2,250 | 2,250 | 2,217 | 2,225 | 7,300 |
| 2025/06/23 | 2,252 | 2,257 | 2,222 | 2,223 | 22,000 |
| 2025/06/20 | 2,254 | 2,273 | 2,247 | 2,259 | 26,900 |
| 2025/06/19 | 2,178 | 2,231 | 2,178 | 2,231 | 28,800 |
| 2025/06/18 | 2,134 | 2,190 | 2,134 | 2,166 | 36,900 |
| 2025/06/17 | 2,147 | 2,147 | 2,121 | 2,133 | 6,700 |
| 2025/06/16 | 2,130 | 2,133 | 2,118 | 2,130 | 9,000 |
| 2025/06/13 | 2,131 | 2,132 | 2,110 | 2,117 | 9,600 |
| 2025/06/12 | 2,130 | 2,140 | 2,112 | 2,131 | 11,500 |
| 2025/06/11 | 2,120 | 2,132 | 2,115 | 2,121 | 11,500 |
| 2025/06/10 | 2,134 | 2,134 | 2,111 | 2,120 | 24,000 |
| 2025/06/09 | 2,159 | 2,159 | 2,129 | 2,138 | 13,500 |
| 2025/06/06 | 2,150 | 2,164 | 2,145 | 2,145 | 15,100 |
| 2025/06/05 | 2,174 | 2,180 | 2,142 | 2,150 | 20,800 |
| 2025/06/04 | 2,180 | 2,180 | 2,160 | 2,174 | 13,100 |
| 2025/06/03 | 2,150 | 2,181 | 2,148 | 2,179 | 22,400 |
| 2025/06/02 | 2,180 | 2,188 | 2,144 | 2,147 | 32,000 |
| 2025/05/30 | 2,102 | 2,150 | 2,101 | 2,143 | 34,000 |
| 2025/05/29 | 2,111 | 2,114 | 2,097 | 2,102 | 8,400 |
| 2025/05/28 | 2,110 | 2,125 | 2,099 | 2,103 | 10,700 |
| 2025/05/27 | 2,093 | 2,108 | 2,092 | 2,103 | 13,600 |
| 2025/05/26 | 2,097 | 2,106 | 2,090 | 2,093 | 13,200 |
| 2025/05/23 | 2,097 | 2,105 | 2,088 | 2,095 | 7,200 |
| 2025/05/22 | 2,100 | 2,100 | 2,072 | 2,096 | 31,900 |
| 2025/05/21 | 2,103 | 2,135 | 2,100 | 2,105 | 33,800 |
| 2025/05/20 | 2,096 | 2,135 | 2,086 | 2,099 | 49,700 |
| 2025/05/19 | 2,056 | 2,115 | 2,056 | 2,084 | 42,600 |
| 2025/05/16 | 2,050 | 2,067 | 2,045 | 2,055 | 15,600 |
| 2025/05/15 | 2,085 | 2,085 | 2,051 | 2,058 | 28,500 |
| 2025/05/14 | 2,085 | 2,108 | 2,076 | 2,095 | 30,200 |
| 2025/05/13 | 2,117 | 2,120 | 2,073 | 2,076 | 86,900 |
| 2025/05/12 | 2,080 | 2,105 | 2,008 | 2,071 | 265,900 |
| 2025/05/09 | 2,010 | 2,045 | 2,000 | 2,041 | 41,500 |
| 2025/05/08 | 1,989 | 2,015 | 1,985 | 2,006 | 22,100 |
| 2025/05/07 | 1,954 | 1,999 | 1,953 | 1,999 | 29,600 |
| 2025/05/02 | 1,977 | 1,979 | 1,955 | 1,957 | 17,300 |
| 2025/05/01 | 1,971 | 1,987 | 1,960 | 1,971 | 20,900 |
| 2025/04/30 | 1,940 | 1,980 | 1,937 | 1,980 | 16,100 |
| 2025/04/28 | 1,926 | 1,954 | 1,917 | 1,954 | 14,700 |
| 2025/04/25 | 1,925 | 1,925 | 1,913 | 1,915 | 7,500 |
| 2025/04/24 | 1,929 | 1,937 | 1,920 | 1,920 | 6,600 |
| 2025/04/23 | 1,941 | 1,943 | 1,921 | 1,927 | 8,900 |
| 2025/04/22 | 1,911 | 1,941 | 1,911 | 1,927 | 4,600 |
| 2025/04/21 | 1,933 | 1,933 | 1,912 | 1,912 | 4,800 |
| 2025/04/18 | 1,901 | 1,934 | 1,901 | 1,933 | 7,700 |
| 2025/04/17 | 1,892 | 1,906 | 1,881 | 1,906 | 5,800 |
| 2025/04/16 | 1,893 | 1,919 | 1,891 | 1,892 | 16,000 |
| 2025/04/15 | 1,924 | 1,926 | 1,896 | 1,900 | 16,800 |
| 2025/04/14 | 1,912 | 1,922 | 1,904 | 1,913 | 10,900 |
| 2025/04/11 | 1,840 | 1,904 | 1,826 | 1,896 | 36,400 |
| 2025/04/10 | 1,926 | 1,930 | 1,878 | 1,898 | 42,900 |
| 2025/04/09 | 1,854 | 1,888 | 1,816 | 1,846 | 44,300 |
| 2025/04/08 | 1,813 | 1,916 | 1,810 | 1,887 | 59,700 |
| 2025/04/07 | 1,686 | 1,783 | 1,659 | 1,743 | 131,000 |
| 2025/04/04 | 1,836 | 1,851 | 1,777 | 1,822 | 87,900 |
| 2025/04/03 | 1,860 | 1,884 | 1,852 | 1,876 | 38,200 |
| 2025/04/02 | 1,944 | 1,944 | 1,897 | 1,900 | 28,300 |
| 2025/04/01 | 1,920 | 1,934 | 1,913 | 1,921 | 16,700 |
| 2025/03/31 | 1,935 | 1,949 | 1,910 | 1,915 | 36,300 |
| 2025/03/28 | 1,950 | 1,970 | 1,941 | 1,959 | 23,700 |
| 2025/03/27 | 1,998 | 2,000 | 1,991 | 1,994 | 32,400 |
| 2025/03/26 | 1,995 | 2,005 | 1,991 | 1,996 | 13,800 |
| 2025/03/25 | 2,000 | 2,003 | 1,987 | 1,991 | 23,900 |
| 2025/03/24 | 2,003 | 2,017 | 1,987 | 2,004 | 21,900 |
| 2025/03/21 | 1,986 | 2,006 | 1,970 | 2,006 | 23,300 |
| 2025/03/19 | 1,980 | 1,987 | 1,967 | 1,981 | 22,200 |
| 2025/03/18 | 1,975 | 1,976 | 1,959 | 1,976 | 21,900 |
| 2025/03/17 | 1,973 | 1,973 | 1,947 | 1,963 | 38,500 |
| 2025/03/14 | 1,960 | 1,960 | 1,942 | 1,953 | 18,100 |
| 2025/03/13 | 1,960 | 1,960 | 1,950 | 1,960 | 9,600 |
| 2025/03/12 | 1,965 | 1,975 | 1,950 | 1,959 | 11,000 |
| 2025/03/11 | 1,936 | 1,959 | 1,920 | 1,957 | 28,500 |
| 2025/03/10 | 1,987 | 1,987 | 1,932 | 1,955 | 44,600 |
| 2025/03/07 | 1,980 | 1,981 | 1,967 | 1,978 | 16,100 |
| 2025/03/06 | 1,990 | 1,996 | 1,980 | 1,985 | 9,500 |
| 2025/03/05 | 1,964 | 1,983 | 1,964 | 1,980 | 11,500 |
| 2025/03/04 | 1,970 | 1,975 | 1,960 | 1,973 | 8,400 |
| 2025/03/03 | 1,964 | 1,970 | 1,956 | 1,970 | 7,700 |
| 2025/02/28 | 1,955 | 1,958 | 1,947 | 1,949 | 8,100 |
| 2025/02/27 | 1,944 | 1,963 | 1,944 | 1,958 | 7,600 |
| 2025/02/26 | 1,943 | 1,955 | 1,932 | 1,936 | 16,500 |
| 2025/02/25 | 1,939 | 1,942 | 1,931 | 1,942 | 14,600 |
| 2025/02/21 | 1,970 | 1,970 | 1,926 | 1,940 | 28,900 |
| 2025/02/20 | 1,974 | 1,974 | 1,957 | 1,970 | 12,000 |
| 2025/02/19 | 1,962 | 1,979 | 1,962 | 1,966 | 14,100 |
| 2025/02/18 | 1,992 | 1,992 | 1,962 | 1,966 | 12,000 |
| 2025/02/17 | 1,985 | 1,998 | 1,975 | 1,992 | 14,000 |
| 2025/02/14 | 1,988 | 1,988 | 1,970 | 1,975 | 15,300 |
| 2025/02/13 | 1,985 | 1,990 | 1,978 | 1,988 | 14,000 |
| 2025/02/12 | 1,962 | 1,980 | 1,950 | 1,971 | 12,600 |
| 2025/02/10 | 1,961 | 1,983 | 1,930 | 1,947 | 49,800 |
| 2025/02/07 | 1,949 | 1,983 | 1,949 | 1,983 | 28,300 |
| 2025/02/06 | 1,936 | 1,945 | 1,922 | 1,940 | 28,200 |
| 2025/02/05 | 1,921 | 1,955 | 1,921 | 1,947 | 13,900 |
| 2025/02/04 | 1,936 | 1,946 | 1,920 | 1,920 | 14,000 |
| 2025/02/03 | 1,939 | 1,951 | 1,912 | 1,927 | 40,800 |
| 2025/01/31 | 1,945 | 1,998 | 1,930 | 1,942 | 19,700 |
| 2025/01/30 | 1,945 | 1,964 | 1,911 | 1,938 | 139,400 |
| 2025/01/29 | 1,948 | 2,018 | 1,940 | 1,956 | 36,300 |
| 2025/01/28 | 1,944 | 1,960 | 1,937 | 1,940 | 17,600 |
| 2025/01/27 | 1,932 | 1,936 | 1,920 | 1,936 | 25,900 |
| 2025/01/24 | 1,935 | 1,945 | 1,927 | 1,931 | 20,800 |
| 2025/01/23 | 1,928 | 1,944 | 1,920 | 1,937 | 14,800 |
| 2025/01/22 | 1,930 | 1,935 | 1,921 | 1,927 | 13,700 |
| 2025/01/21 | 1,917 | 1,929 | 1,906 | 1,927 | 9,800 |
| 2025/01/20 | 1,916 | 1,930 | 1,900 | 1,915 | 17,800 |
| 2025/01/17 | 1,913 | 1,919 | 1,896 | 1,918 | 21,200 |
| 2025/01/16 | 1,956 | 1,956 | 1,915 | 1,915 | 45,100 |
| 2025/01/15 | 1,955 | 1,965 | 1,944 | 1,958 | 18,500 |
| 2025/01/14 | 1,960 | 1,980 | 1,942 | 1,951 | 24,500 |
| 2025/01/10 | 1,966 | 1,986 | 1,965 | 1,973 | 11,500 |
| 2025/01/09 | 1,996 | 2,003 | 1,966 | 1,966 | 17,000 |
| 2025/01/08 | 1,991 | 2,003 | 1,990 | 1,996 | 11,600 |
| 2025/01/07 | 2,011 | 2,011 | 1,990 | 1,998 | 13,600 |
| 2025/01/06 | 2,007 | 2,007 | 1,990 | 2,000 | 10,300 |
| 2024/12/30 | 1,996 | 2,004 | 1,990 | 1,990 | 13,700 |
| 2024/12/27 | 2,005 | 2,019 | 1,996 | 2,000 | 28,900 |
| 2024/12/26 | 1,984 | 1,998 | 1,980 | 1,998 | 20,700 |
| 2024/12/25 | 1,984 | 1,984 | 1,961 | 1,984 | 18,100 |
| 2024/12/24 | 1,944 | 1,983 | 1,944 | 1,977 | 19,500 |
| 2024/12/23 | 1,926 | 1,946 | 1,926 | 1,936 | 19,000 |
| 2024/12/20 | 1,955 | 1,966 | 1,935 | 1,935 | 14,600 |
| 2024/12/19 | 1,922 | 1,952 | 1,921 | 1,952 | 15,100 |
| 2024/12/18 | 1,942 | 1,955 | 1,937 | 1,942 | 16,100 |
| 2024/12/17 | 1,972 | 1,977 | 1,945 | 1,947 | 21,000 |
| 2024/12/16 | 1,987 | 1,999 | 1,974 | 1,977 | 15,900 |
| 2024/12/13 | 1,967 | 2,001 | 1,966 | 1,987 | 22,800 |
| 2024/12/12 | 1,963 | 1,985 | 1,953 | 1,982 | 30,300 |
| 2024/12/11 | 1,938 | 1,978 | 1,938 | 1,960 | 34,700 |
| 2024/12/10 | 1,931 | 1,950 | 1,931 | 1,940 | 35,700 |
| 2024/12/09 | 1,905 | 1,922 | 1,904 | 1,921 | 14,700 |
| 2024/12/06 | 1,912 | 1,913 | 1,898 | 1,907 | 15,900 |
| 2024/12/05 | 1,920 | 1,925 | 1,907 | 1,910 | 15,900 |
| 2024/12/04 | 1,908 | 1,928 | 1,900 | 1,919 | 40,500 |
| 2024/12/03 | 1,898 | 1,908 | 1,891 | 1,906 | 25,800 |
| 2024/12/02 | 1,887 | 1,898 | 1,882 | 1,898 | 14,300 |
| 2024/11/29 | 1,864 | 1,899 | 1,864 | 1,887 | 17,300 |
| 2024/11/28 | 1,850 | 1,880 | 1,850 | 1,872 | 21,300 |
| 2024/11/27 | 1,872 | 1,872 | 1,847 | 1,850 | 25,800 |
| 2024/11/26 | 1,876 | 1,889 | 1,858 | 1,872 | 23,200 |
| 2024/11/25 | 1,900 | 1,900 | 1,885 | 1,886 | 21,400 |
| 2024/11/22 | 1,881 | 1,896 | 1,881 | 1,895 | 16,200 |
| 2024/11/21 | 1,889 | 1,897 | 1,876 | 1,881 | 20,400 |
| 2024/11/20 | 1,853 | 1,887 | 1,849 | 1,876 | 28,200 |
| 2024/11/19 | 1,851 | 1,864 | 1,842 | 1,858 | 15,800 |
| 2024/11/18 | 1,848 | 1,858 | 1,847 | 1,847 | 13,400 |
| 2024/11/15 | 1,843 | 1,856 | 1,843 | 1,855 | 12,400 |
| 2024/11/14 | 1,842 | 1,857 | 1,841 | 1,842 | 23,900 |
| 2024/11/13 | 1,842 | 1,855 | 1,842 | 1,842 | 14,600 |
| 2024/11/12 | 1,850 | 1,858 | 1,837 | 1,842 | 20,000 |
| 2024/11/11 | 1,875 | 1,883 | 1,846 | 1,850 | 23,200 |
| 2024/11/08 | 1,899 | 1,899 | 1,867 | 1,883 | 24,600 |
| 2024/11/07 | 1,875 | 1,902 | 1,873 | 1,890 | 23,800 |
| 2024/11/06 | 1,854 | 1,881 | 1,851 | 1,875 | 35,300 |
| 2024/11/05 | 1,855 | 1,864 | 1,843 | 1,850 | 10,400 |
| 2024/11/01 | 1,852 | 1,865 | 1,852 | 1,854 | 12,700 |
| 2024/10/31 | 1,850 | 1,869 | 1,847 | 1,864 | 22,000 |
| 2024/10/30 | 1,855 | 1,861 | 1,844 | 1,855 | 72,400 |
| 2024/10/29 | 1,836 | 1,862 | 1,834 | 1,860 | 13,900 |
| 2024/10/28 | 1,809 | 1,838 | 1,806 | 1,827 | 21,500 |
| 2024/10/25 | 1,823 | 1,836 | 1,806 | 1,822 | 29,500 |
| 2024/10/24 | 1,824 | 1,829 | 1,806 | 1,821 | 21,200 |
| 2024/10/23 | 1,842 | 1,849 | 1,827 | 1,827 | 18,000 |
| 2024/10/22 | 1,870 | 1,870 | 1,828 | 1,842 | 25,200 |
| 2024/10/21 | 1,866 | 1,874 | 1,860 | 1,867 | 22,800 |
| 2024/10/18 | 1,850 | 1,863 | 1,848 | 1,859 | 20,000 |
| 2024/10/17 | 1,852 | 1,861 | 1,841 | 1,841 | 17,300 |
| 2024/10/16 | 1,839 | 1,870 | 1,838 | 1,852 | 32,600 |