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 |
|---|---|---|---|---|---|
| 2024/04/24 | 2,226 | 2,247 | 2,221 | 2,244 | 20,600 |
| 2024/04/23 | 2,240 | 2,248 | 2,221 | 2,222 | 19,800 |
| 2024/04/22 | 2,169 | 2,217 | 2,169 | 2,204 | 27,100 |
| 2024/04/19 | 2,191 | 2,191 | 2,160 | 2,169 | 25,200 |
| 2024/04/18 | 2,165 | 2,200 | 2,160 | 2,191 | 21,000 |
| 2024/04/17 | 2,184 | 2,195 | 2,140 | 2,169 | 41,800 |
| 2024/04/16 | 2,207 | 2,210 | 2,168 | 2,175 | 40,800 |
| 2024/04/15 | 2,201 | 2,227 | 2,197 | 2,207 | 28,500 |
| 2024/04/12 | 2,217 | 2,250 | 2,217 | 2,228 | 37,600 |
| 2024/04/11 | 2,261 | 2,273 | 2,240 | 2,256 | 34,200 |
| 2024/04/10 | 2,278 | 2,304 | 2,274 | 2,274 | 22,600 |
| 2024/04/09 | 2,272 | 2,287 | 2,257 | 2,280 | 23,200 |
| 2024/04/08 | 2,278 | 2,303 | 2,262 | 2,272 | 30,600 |
| 2024/04/05 | 2,267 | 2,293 | 2,251 | 2,268 | 25,600 |
| 2024/04/04 | 2,284 | 2,300 | 2,253 | 2,255 | 32,500 |
| 2024/04/03 | 2,255 | 2,318 | 2,237 | 2,284 | 35,600 |
| 2024/04/02 | 2,311 | 2,311 | 2,274 | 2,275 | 37,000 |
| 2024/04/01 | 2,425 | 2,426 | 2,316 | 2,320 | 35,600 |
| 2024/03/29 | 2,382 | 2,435 | 2,382 | 2,414 | 36,700 |
| 2024/03/28 | 2,351 | 2,400 | 2,351 | 2,374 | 24,100 |
| 2024/03/27 | 2,368 | 2,411 | 2,368 | 2,400 | 29,600 |
| 2024/03/26 | 2,397 | 2,397 | 2,355 | 2,380 | 34,700 |
| 2024/03/25 | 2,355 | 2,419 | 2,355 | 2,386 | 73,000 |
| 2024/03/22 | 2,316 | 2,343 | 2,313 | 2,343 | 31,500 |
| 2024/03/21 | 2,310 | 2,345 | 2,300 | 2,334 | 63,700 |
| 2024/03/19 | 2,220 | 2,290 | 2,208 | 2,276 | 61,200 |
| 2024/03/18 | 2,209 | 2,219 | 2,189 | 2,199 | 42,300 |
| 2024/03/15 | 2,169 | 2,204 | 2,169 | 2,194 | 21,600 |
| 2024/03/14 | 2,158 | 2,179 | 2,143 | 2,179 | 15,700 |
| 2024/03/13 | 2,178 | 2,178 | 2,131 | 2,148 | 17,600 |
| 2024/03/12 | 2,144 | 2,161 | 2,121 | 2,156 | 31,500 |
| 2024/03/11 | 2,165 | 2,165 | 2,137 | 2,165 | 57,900 |
| 2024/03/08 | 2,150 | 2,193 | 2,146 | 2,184 | 29,200 |
| 2024/03/07 | 2,175 | 2,193 | 2,148 | 2,159 | 33,900 |
| 2024/03/06 | 2,132 | 2,171 | 2,132 | 2,169 | 21,000 |
| 2024/03/05 | 2,140 | 2,153 | 2,133 | 2,147 | 14,100 |
| 2024/03/04 | 2,163 | 2,166 | 2,141 | 2,141 | 35,500 |
| 2024/03/01 | 2,142 | 2,157 | 2,119 | 2,136 | 48,500 |
| 2024/02/29 | 2,134 | 2,143 | 2,127 | 2,143 | 17,100 |
| 2024/02/28 | 2,131 | 2,148 | 2,131 | 2,134 | 16,300 |
| 2024/02/27 | 2,133 | 2,147 | 2,130 | 2,130 | 28,200 |
| 2024/02/26 | 2,149 | 2,169 | 2,137 | 2,137 | 35,100 |
| 2024/02/22 | 2,155 | 2,166 | 2,135 | 2,140 | 32,400 |
| 2024/02/21 | 2,128 | 2,136 | 2,114 | 2,120 | 21,600 |
| 2024/02/20 | 2,150 | 2,154 | 2,120 | 2,122 | 33,300 |
| 2024/02/19 | 2,119 | 2,148 | 2,110 | 2,146 | 25,500 |
| 2024/02/16 | 2,109 | 2,123 | 2,103 | 2,108 | 37,200 |
| 2024/02/15 | 2,141 | 2,148 | 2,103 | 2,103 | 42,600 |
| 2024/02/14 | 2,146 | 2,160 | 2,111 | 2,136 | 54,400 |
| 2024/02/13 | 2,160 | 2,160 | 2,093 | 2,155 | 158,100 |
| 2024/02/09 | 2,213 | 2,258 | 2,205 | 2,248 | 40,100 |
| 2024/02/08 | 2,251 | 2,251 | 2,210 | 2,232 | 43,400 |
| 2024/02/07 | 2,232 | 2,256 | 2,227 | 2,251 | 30,600 |
| 2024/02/06 | 2,256 | 2,256 | 2,237 | 2,238 | 27,500 |
| 2024/02/05 | 2,266 | 2,269 | 2,234 | 2,263 | 24,500 |
| 2024/02/02 | 2,245 | 2,265 | 2,214 | 2,247 | 28,100 |
| 2024/02/01 | 2,267 | 2,267 | 2,228 | 2,234 | 44,800 |
| 2024/01/31 | 2,229 | 2,270 | 2,227 | 2,270 | 43,600 |
| 2024/01/30 | 2,199 | 2,229 | 2,191 | 2,226 | 91,900 |
| 2024/01/29 | 2,142 | 2,198 | 2,132 | 2,187 | 48,300 |
| 2024/01/26 | 2,155 | 2,159 | 2,125 | 2,127 | 50,900 |
| 2024/01/25 | 2,141 | 2,175 | 2,131 | 2,175 | 67,800 |
| 2024/01/24 | 2,134 | 2,147 | 2,127 | 2,141 | 28,600 |
| 2024/01/23 | 2,144 | 2,151 | 2,122 | 2,134 | 57,500 |
| 2024/01/22 | 2,147 | 2,153 | 2,131 | 2,143 | 58,100 |
| 2024/01/19 | 2,121 | 2,128 | 2,102 | 2,119 | 53,900 |
| 2024/01/18 | 2,134 | 2,148 | 2,114 | 2,114 | 29,800 |
| 2024/01/17 | 2,157 | 2,176 | 2,128 | 2,129 | 56,200 |
| 2024/01/16 | 2,141 | 2,159 | 2,121 | 2,131 | 62,600 |
| 2024/01/15 | 2,102 | 2,182 | 2,102 | 2,128 | 117,300 |
| 2024/01/12 | 2,114 | 2,129 | 2,090 | 2,091 | 49,700 |
| 2024/01/11 | 2,165 | 2,168 | 2,113 | 2,114 | 55,100 |
| 2024/01/10 | 2,126 | 2,164 | 2,126 | 2,159 | 47,200 |
| 2024/01/09 | 2,105 | 2,122 | 2,088 | 2,117 | 58,600 |
| 2024/01/05 | 2,050 | 2,100 | 2,050 | 2,079 | 47,300 |
| 2024/01/04 | 2,030 | 2,048 | 2,020 | 2,042 | 39,400 |
| 2023/12/29 | 2,025 | 2,043 | 2,001 | 2,018 | 32,400 |
| 2023/12/28 | 1,998 | 2,048 | 1,991 | 2,020 | 37,900 |
| 2023/12/28 | 1 -> 2.00 分割 | ||||
| 2023/12/27 | 3,975 | 3,980 | 3,935 | 3,980 | 14,400 |
| 2023/12/26 | 3,950 | 3,965 | 3,915 | 3,960 | 14,000 |
| 2023/12/25 | 3,980 | 3,980 | 3,925 | 3,935 | 12,400 |
| 2023/12/22 | 3,910 | 3,945 | 3,910 | 3,945 | 7,300 |
| 2023/12/21 | 3,900 | 3,910 | 3,880 | 3,905 | 11,100 |
| 2023/12/20 | 3,965 | 3,965 | 3,910 | 3,910 | 18,000 |
| 2023/12/19 | 3,915 | 3,945 | 3,910 | 3,940 | 17,200 |
| 2023/12/18 | 3,940 | 3,940 | 3,855 | 3,910 | 23,600 |
| 2023/12/15 | 3,950 | 3,970 | 3,940 | 3,945 | 5,900 |
| 2023/12/14 | 4,020 | 4,020 | 3,915 | 3,945 | 19,200 |
| 2023/12/13 | 4,005 | 4,030 | 3,980 | 3,985 | 8,700 |
| 2023/12/12 | 4,040 | 4,045 | 4,000 | 4,000 | 9,500 |
| 2023/12/11 | 3,980 | 4,035 | 3,965 | 4,035 | 12,500 |
| 2023/12/08 | 4,030 | 4,030 | 3,945 | 3,955 | 25,800 |
| 2023/12/07 | 4,030 | 4,050 | 3,995 | 4,020 | 14,100 |
| 2023/12/06 | 4,045 | 4,070 | 4,025 | 4,040 | 10,900 |
| 2023/12/05 | 4,065 | 4,065 | 4,015 | 4,015 | 20,100 |
| 2023/12/04 | 4,105 | 4,105 | 4,050 | 4,080 | 8,000 |
| 2023/12/01 | 4,130 | 4,130 | 4,045 | 4,045 | 15,100 |
| 2023/11/30 | 4,040 | 4,100 | 4,040 | 4,095 | 14,500 |
| 2023/11/29 | 4,025 | 4,060 | 4,005 | 4,035 | 17,200 |
| 2023/11/28 | 4,085 | 4,090 | 4,015 | 4,045 | 20,100 |
| 2023/11/27 | 4,190 | 4,190 | 4,030 | 4,085 | 76,100 |
| 2023/11/24 | 3,915 | 3,990 | 3,905 | 3,990 | 12,500 |
| 2023/11/22 | 3,895 | 3,910 | 3,890 | 3,910 | 5,600 |
| 2023/11/21 | 3,940 | 3,940 | 3,880 | 3,895 | 10,300 |
| 2023/11/20 | 3,935 | 3,955 | 3,890 | 3,895 | 14,200 |
| 2023/11/17 | 3,895 | 3,975 | 3,895 | 3,940 | 11,300 |
| 2023/11/16 | 3,900 | 4,000 | 3,895 | 3,950 | 16,900 |
| 2023/11/15 | 3,925 | 3,930 | 3,895 | 3,895 | 12,900 |
| 2023/11/14 | 3,930 | 3,950 | 3,920 | 3,925 | 5,600 |
| 2023/11/13 | 3,920 | 3,990 | 3,920 | 3,930 | 10,700 |
| 2023/11/10 | 3,870 | 3,945 | 3,870 | 3,930 | 8,900 |
| 2023/11/09 | 3,860 | 3,915 | 3,850 | 3,910 | 8,200 |
| 2023/11/08 | 3,970 | 3,970 | 3,845 | 3,855 | 22,300 |
| 2023/11/07 | 3,965 | 4,005 | 3,955 | 3,970 | 10,000 |
| 2023/11/06 | 3,960 | 4,005 | 3,940 | 3,965 | 15,500 |
| 2023/11/02 | 3,940 | 3,960 | 3,900 | 3,935 | 12,800 |
| 2023/11/01 | 3,940 | 3,955 | 3,930 | 3,940 | 13,500 |
| 2023/10/31 | 3,840 | 3,920 | 3,825 | 3,920 | 14,800 |
| 2023/10/30 | 3,895 | 3,895 | 3,820 | 3,830 | 10,300 |
| 2023/10/27 | 3,845 | 3,895 | 3,845 | 3,895 | 12,300 |
| 2023/10/26 | 3,845 | 3,865 | 3,820 | 3,845 | 7,700 |
| 2023/10/25 | 3,840 | 3,870 | 3,830 | 3,845 | 17,400 |
| 2023/10/24 | 3,780 | 3,820 | 3,705 | 3,785 | 34,500 |
| 2023/10/23 | 3,845 | 3,850 | 3,790 | 3,790 | 14,400 |
| 2023/10/20 | 3,835 | 3,855 | 3,820 | 3,850 | 8,600 |
| 2023/10/19 | 3,870 | 3,870 | 3,820 | 3,835 | 12,500 |
| 2023/10/18 | 3,850 | 3,890 | 3,830 | 3,880 | 19,600 |
| 2023/10/17 | 3,910 | 3,910 | 3,825 | 3,850 | 15,200 |
| 2023/10/16 | 3,870 | 3,875 | 3,810 | 3,825 | 18,500 |
| 2023/10/13 | 3,925 | 3,930 | 3,860 | 3,875 | 19,000 |
| 2023/10/12 | 3,950 | 3,955 | 3,905 | 3,935 | 10,800 |
| 2023/10/11 | 4,020 | 4,020 | 3,960 | 3,965 | 9,900 |
| 2023/10/10 | 3,975 | 4,015 | 3,955 | 4,005 | 13,600 |
| 2023/10/06 | 3,955 | 3,975 | 3,905 | 3,925 | 13,000 |
| 2023/10/05 | 3,855 | 3,910 | 3,835 | 3,905 | 18,200 |
| 2023/10/04 | 3,840 | 3,845 | 3,740 | 3,765 | 38,000 |
| 2023/10/03 | 3,955 | 3,955 | 3,860 | 3,865 | 23,000 |
| 2023/10/02 | 4,015 | 4,085 | 3,960 | 3,970 | 20,700 |
| 2023/09/29 | 4,190 | 4,190 | 3,990 | 4,015 | 28,300 |
| 2023/09/28 | 4,140 | 4,200 | 4,130 | 4,150 | 14,200 |
| 2023/09/27 | 4,215 | 4,225 | 4,155 | 4,225 | 16,000 |
| 2023/09/26 | 4,255 | 4,255 | 4,180 | 4,205 | 11,400 |
| 2023/09/25 | 4,220 | 4,260 | 4,180 | 4,255 | 16,000 |
| 2023/09/22 | 4,215 | 4,225 | 4,165 | 4,220 | 13,500 |
| 2023/09/21 | 4,255 | 4,280 | 4,220 | 4,240 | 14,900 |
| 2023/09/20 | 4,275 | 4,275 | 4,215 | 4,215 | 16,300 |
| 2023/09/19 | 4,200 | 4,275 | 4,190 | 4,275 | 27,200 |
| 2023/09/15 | 4,100 | 4,190 | 4,095 | 4,175 | 23,200 |
| 2023/09/14 | 4,040 | 4,090 | 4,040 | 4,060 | 11,600 |
| 2023/09/13 | 4,050 | 4,060 | 4,005 | 4,035 | 15,500 |
| 2023/09/12 | 4,030 | 4,050 | 4,020 | 4,050 | 8,000 |
| 2023/09/11 | 4,030 | 4,080 | 4,015 | 4,030 | 13,400 |
| 2023/09/08 | 4,095 | 4,095 | 4,010 | 4,030 | 13,500 |
| 2023/09/07 | 4,040 | 4,095 | 4,030 | 4,070 | 12,800 |
| 2023/09/06 | 4,065 | 4,070 | 4,025 | 4,040 | 15,400 |
| 2023/09/05 | 4,025 | 4,075 | 4,000 | 4,050 | 31,300 |
| 2023/09/04 | 3,955 | 4,010 | 3,955 | 3,985 | 23,200 |
| 2023/09/01 | 3,945 | 3,990 | 3,935 | 3,955 | 9,600 |
| 2023/08/31 | 3,945 | 3,965 | 3,930 | 3,935 | 8,800 |
| 2023/08/30 | 3,960 | 3,995 | 3,940 | 3,945 | 18,000 |
| 2023/08/29 | 3,925 | 3,960 | 3,915 | 3,940 | 12,800 |
| 2023/08/28 | 3,945 | 3,980 | 3,875 | 3,925 | 44,900 |
| 2023/08/25 | 3,970 | 4,020 | 3,940 | 3,945 | 39,600 |
| 2023/08/24 | 4,000 | 4,065 | 3,995 | 4,055 | 21,600 |
| 2023/08/23 | 3,940 | 4,015 | 3,940 | 4,000 | 23,200 |
| 2023/08/22 | 3,915 | 3,940 | 3,890 | 3,940 | 11,500 |
| 2023/08/21 | 3,870 | 3,940 | 3,865 | 3,905 | 26,400 |
| 2023/08/18 | 3,900 | 3,915 | 3,865 | 3,880 | 15,200 |
| 2023/08/17 | 3,885 | 3,895 | 3,825 | 3,895 | 23,700 |
| 2023/08/16 | 3,900 | 3,920 | 3,870 | 3,905 | 18,600 |
| 2023/08/15 | 3,910 | 3,945 | 3,865 | 3,890 | 33,900 |
| 2023/08/14 | 3,930 | 3,945 | 3,785 | 3,840 | 164,100 |
| 2023/08/10 | 4,035 | 4,115 | 3,995 | 4,110 | 20,700 |
| 2023/08/09 | 4,050 | 4,085 | 4,030 | 4,035 | 14,000 |
| 2023/08/08 | 4,090 | 4,100 | 4,065 | 4,065 | 8,100 |
| 2023/08/07 | 4,030 | 4,085 | 4,000 | 4,075 | 11,500 |
| 2023/08/04 | 3,960 | 4,030 | 3,960 | 4,005 | 17,800 |
| 2023/08/03 | 4,030 | 4,030 | 3,975 | 4,005 | 33,000 |
| 2023/08/02 | 4,095 | 4,135 | 4,045 | 4,060 | 16,500 |
| 2023/08/01 | 4,105 | 4,115 | 4,070 | 4,110 | 19,700 |
| 2023/07/31 | 4,085 | 4,125 | 4,060 | 4,075 | 23,200 |
| 2023/07/28 | 4,045 | 4,075 | 3,980 | 4,070 | 78,700 |
| 2023/07/27 | 4,020 | 4,075 | 4,020 | 4,075 | 18,100 |
| 2023/07/26 | 4,025 | 4,045 | 4,005 | 4,040 | 13,900 |
| 2023/07/25 | 4,020 | 4,045 | 3,975 | 4,030 | 18,500 |
| 2023/07/24 | 4,030 | 4,050 | 3,995 | 4,000 | 16,000 |
| 2023/07/21 | 3,990 | 4,030 | 3,975 | 4,005 | 23,000 |
| 2023/07/20 | 4,010 | 4,040 | 3,975 | 4,000 | 20,000 |
| 2023/07/19 | 3,925 | 4,000 | 3,920 | 3,990 | 23,800 |
| 2023/07/18 | 3,865 | 3,940 | 3,865 | 3,885 | 24,000 |
| 2023/07/14 | 3,910 | 3,910 | 3,855 | 3,860 | 30,900 |
| 2023/07/13 | 3,945 | 3,950 | 3,900 | 3,910 | 16,100 |
| 2023/07/12 | 3,990 | 4,005 | 3,945 | 3,945 | 22,300 |
| 2023/07/11 | 4,030 | 4,045 | 3,970 | 3,985 | 23,500 |
| 2023/07/10 | 3,955 | 4,000 | 3,940 | 3,965 | 18,400 |
| 2023/07/07 | 3,955 | 3,995 | 3,880 | 3,950 | 32,200 |
| 2023/07/06 | 4,010 | 4,015 | 3,960 | 3,960 | 38,700 |
| 2023/07/05 | 4,000 | 4,040 | 3,985 | 4,010 | 19,300 |
| 2023/07/04 | 4,015 | 4,080 | 3,985 | 4,015 | 29,800 |
| 2023/07/03 | 4,035 | 4,120 | 4,010 | 4,015 | 36,900 |