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 |
|---|---|---|---|---|---|
| 1983/12/28 | 294 | 304 | 294 | 299 | 16,074 |
| 1983/12/27 | 294 | 299 | 294 | 299 | 4,019 |
| 1983/12/26 | 304 | 304 | 292 | 292 | 24,111 |
| 1983/12/24 | 301 | 301 | 301 | 301 | 4,019 |
| 1983/12/23 | 308 | 309 | 299 | 299 | 176,817 |
| 1983/12/22 | 310 | 314 | 308 | 308 | 35,163 |
| 1983/12/21 | 291 | 315 | 291 | 315 | 95,441 |
| 1983/12/20 | 296 | 296 | 296 | 296 | 16,074 |
| 1983/12/19 | 296 | 305 | 296 | 305 | 38,176 |
| 1983/12/15 | 340 | 340 | 340 | 340 | 10,046 |
| 1983/12/14 | 343 | 353 | 338 | 343 | 491,271 |
| 1983/12/13 | 321 | 343 | 318 | 338 | 212,984 |
| 1983/12/12 | 310 | 319 | 309 | 319 | 58,269 |
| 1983/12/09 | 300 | 302 | 300 | 300 | 26,121 |
| 1983/12/08 | 303 | 303 | 300 | 301 | 15,070 |
| 1983/12/07 | 304 | 309 | 300 | 300 | 75,348 |
| 1983/12/06 | 313 | 313 | 300 | 300 | 16,074 |
| 1983/12/05 | 322 | 323 | 318 | 318 | 70,325 |
| 1983/12/03 | 328 | 328 | 323 | 326 | 30,139 |
| 1983/12/02 | 340 | 345 | 323 | 333 | 268,240 |
| 1983/12/01 | 327 | 351 | 319 | 345 | 855,956 |
| 1983/11/30 | 309 | 331 | 304 | 328 | 301,393 |
| 1983/11/28 | 282 | 294 | 282 | 284 | 81,376 |
| 1983/11/26 | 280 | 284 | 280 | 284 | 62,288 |
| 1983/11/25 | 277 | 284 | 277 | 284 | 85,395 |
| 1983/11/22 | 292 | 292 | 285 | 292 | 146,678 |
| 1983/11/21 | 292 | 292 | 292 | 292 | 37,172 |
| 1983/11/19 | 292 | 293 | 292 | 292 | 41,190 |
| 1983/11/18 | 296 | 300 | 292 | 298 | 113,525 |
| 1983/11/17 | 310 | 313 | 304 | 306 | 187,868 |
| 1983/11/16 | 309 | 316 | 304 | 309 | 720,329 |
| 1983/11/15 | 299 | 305 | 294 | 299 | 624,888 |
| 1983/11/14 | 284 | 299 | 284 | 292 | 386,788 |
| 1983/11/11 | 254 | 283 | 254 | 283 | 350,620 |
| 1983/11/10 | 244 | 244 | 242 | 244 | 61,283 |
| 1983/11/09 | 237 | 239 | 236 | 239 | 19,088 |
| 1983/11/08 | 234 | 239 | 234 | 234 | 21,098 |
| 1983/11/07 | 229 | 230 | 229 | 230 | 26,121 |
| 1983/11/05 | 230 | 230 | 229 | 230 | 15,070 |
| 1983/11/04 | 228 | 229 | 228 | 229 | 26,121 |
| 1983/11/02 | 228 | 228 | 228 | 228 | 6,028 |
| 1983/11/01 | 228 | 228 | 228 | 228 | 5,023 |
| 1983/10/31 | 228 | 229 | 228 | 228 | 4,019 |
| 1983/10/28 | 227 | 227 | 227 | 227 | 1,005 |
| 1983/10/27 | 229 | 229 | 227 | 227 | 3,014 |
| 1983/10/26 | 229 | 229 | 229 | 229 | 14,065 |
| 1983/10/24 | 239 | 239 | 239 | 239 | 12,056 |
| 1983/10/21 | 220 | 220 | 220 | 220 | 1,005 |
| 1983/10/20 | 216 | 219 | 214 | 219 | 22,102 |
| 1983/10/19 | 224 | 224 | 214 | 214 | 17,079 |
| 1983/10/18 | 229 | 229 | 219 | 219 | 5,023 |
| 1983/10/17 | 230 | 230 | 229 | 229 | 8,037 |
| 1983/10/14 | 233 | 233 | 230 | 230 | 3,014 |
| 1983/10/13 | 233 | 233 | 233 | 233 | 2,009 |
| 1983/10/12 | 233 | 234 | 233 | 234 | 3,014 |
| 1983/10/06 | 234 | 234 | 234 | 234 | 1,005 |
| 1983/10/04 | 235 | 235 | 235 | 235 | 1,005 |
| 1983/10/03 | 237 | 237 | 237 | 237 | 4,019 |
| 1983/09/30 | 238 | 238 | 237 | 237 | 6,028 |
| 1983/09/29 | 239 | 239 | 238 | 238 | 14,065 |
| 1983/09/28 | 244 | 244 | 238 | 238 | 7,033 |
| 1983/09/27 | 239 | 239 | 239 | 239 | 9,042 |
| 1983/09/26 | 239 | 239 | 239 | 239 | 10,046 |
| 1983/09/24 | 239 | 239 | 239 | 239 | 5,023 |
| 1983/09/22 | 238 | 239 | 238 | 238 | 11,051 |
| 1983/09/21 | 239 | 239 | 238 | 238 | 8,037 |
| 1983/09/20 | 238 | 238 | 238 | 238 | 6,028 |
| 1983/09/19 | 235 | 235 | 234 | 234 | 2,009 |
| 1983/09/17 | 234 | 234 | 234 | 234 | 9,042 |
| 1983/09/16 | 234 | 234 | 234 | 234 | 4,019 |
| 1983/09/14 | 234 | 234 | 234 | 234 | 6,028 |
| 1983/09/13 | 234 | 235 | 234 | 235 | 10,046 |
| 1983/09/12 | 235 | 235 | 234 | 234 | 12,056 |
| 1983/09/09 | 234 | 234 | 234 | 234 | 46,214 |
| 1983/09/08 | 234 | 234 | 234 | 234 | 9,042 |
| 1983/09/07 | 234 | 234 | 234 | 234 | 8,037 |
| 1983/09/06 | 234 | 234 | 233 | 233 | 3,014 |
| 1983/09/05 | 230 | 230 | 230 | 230 | 4,019 |
| 1983/09/02 | 230 | 230 | 230 | 230 | 1,005 |
| 1983/09/01 | 239 | 239 | 234 | 234 | 13,060 |
| 1983/08/31 | 239 | 239 | 239 | 239 | 8,037 |
| 1983/08/30 | 246 | 246 | 240 | 240 | 4,019 |
| 1983/08/29 | 240 | 240 | 240 | 240 | 2,009 |
| 1983/08/27 | 242 | 242 | 242 | 242 | 5,023 |
| 1983/08/26 | 244 | 246 | 239 | 242 | 31,144 |
| 1983/08/25 | 242 | 248 | 242 | 248 | 12,056 |
| 1983/08/24 | 244 | 244 | 239 | 239 | 11,051 |
| 1983/08/23 | 244 | 248 | 244 | 244 | 43,200 |
| 1983/08/22 | 239 | 249 | 239 | 249 | 23,107 |
| 1983/08/20 | 249 | 249 | 240 | 240 | 29,135 |
| 1983/08/19 | 243 | 249 | 239 | 249 | 72,334 |
| 1983/08/18 | 240 | 244 | 240 | 244 | 55,255 |
| 1983/08/17 | 233 | 239 | 230 | 239 | 46,214 |
| 1983/08/16 | 233 | 235 | 232 | 234 | 19,088 |
| 1983/08/15 | 233 | 233 | 229 | 229 | 54,251 |
| 1983/08/12 | 227 | 233 | 226 | 233 | 18,084 |
| 1983/08/11 | 226 | 229 | 226 | 229 | 14,065 |
| 1983/08/10 | 226 | 227 | 226 | 226 | 14,065 |
| 1983/08/09 | 233 | 233 | 226 | 229 | 10,046 |
| 1983/08/08 | 220 | 229 | 220 | 229 | 14,065 |
| 1983/08/06 | 218 | 218 | 218 | 218 | 9,042 |
| 1983/08/05 | 226 | 231 | 219 | 224 | 20,093 |
| 1983/08/04 | 225 | 225 | 225 | 225 | 8,037 |
| 1983/08/03 | 224 | 234 | 224 | 234 | 23,107 |
| 1983/08/02 | 216 | 229 | 216 | 229 | 24,111 |
| 1983/08/01 | 221 | 222 | 219 | 219 | 13,060 |
| 1983/07/30 | 224 | 224 | 219 | 219 | 14,065 |
| 1983/07/28 | 219 | 219 | 219 | 219 | 3,014 |
| 1983/07/27 | 217 | 217 | 217 | 217 | 21,098 |
| 1983/07/25 | 224 | 224 | 214 | 214 | 32,149 |
| 1983/07/23 | 227 | 227 | 224 | 224 | 9,042 |
| 1983/07/22 | 237 | 240 | 227 | 227 | 33,153 |
| 1983/07/21 | 244 | 244 | 232 | 232 | 72,334 |
| 1983/07/20 | 243 | 244 | 237 | 242 | 148,687 |
| 1983/07/19 | 220 | 253 | 219 | 248 | 96,446 |
| 1983/07/18 | 214 | 214 | 214 | 214 | 29,135 |
| 1983/07/15 | 209 | 214 | 209 | 214 | 4,019 |
| 1983/07/14 | 209 | 209 | 209 | 209 | 1,005 |
| 1983/07/13 | 209 | 209 | 209 | 209 | 3,014 |
| 1983/07/12 | 209 | 209 | 209 | 209 | 1,005 |
| 1983/07/11 | 210 | 210 | 210 | 210 | 2,009 |
| 1983/07/09 | 209 | 210 | 209 | 210 | 11,051 |
| 1983/07/08 | 205 | 205 | 204 | 205 | 12,056 |
| 1983/07/07 | 204 | 204 | 204 | 204 | 12,056 |
| 1983/07/06 | 204 | 204 | 202 | 202 | 8,037 |
| 1983/07/05 | 209 | 209 | 208 | 208 | 4,019 |
| 1983/07/04 | 211 | 211 | 211 | 211 | 4,019 |
| 1983/07/01 | 209 | 209 | 209 | 209 | 4,019 |
| 1983/06/30 | 210 | 210 | 210 | 210 | 2,009 |
| 1983/06/29 | 214 | 214 | 209 | 209 | 4,019 |
| 1983/06/28 | 214 | 214 | 214 | 214 | 2,009 |
| 1983/06/27 | 219 | 219 | 219 | 219 | 15,070 |
| 1983/06/25 | 224 | 224 | 219 | 219 | 13,060 |
| 1983/06/24 | 224 | 224 | 224 | 224 | 17,079 |
| 1983/06/23 | 224 | 224 | 224 | 224 | 16,074 |
| 1983/06/22 | 224 | 224 | 224 | 224 | 30,139 |
| 1983/06/21 | 224 | 224 | 224 | 224 | 27,125 |
| 1983/06/20 | 224 | 224 | 224 | 224 | 3,014 |
| 1983/06/17 | 228 | 228 | 225 | 225 | 15,070 |
| 1983/06/16 | 225 | 225 | 225 | 225 | 5,023 |
| 1983/06/15 | 224 | 224 | 224 | 224 | 6,028 |
| 1983/06/14 | 225 | 225 | 224 | 224 | 12,056 |
| 1983/06/13 | 228 | 228 | 228 | 228 | 5,023 |
| 1983/06/11 | 225 | 233 | 225 | 233 | 11,051 |
| 1983/06/10 | 220 | 235 | 220 | 235 | 49,228 |
| 1983/06/09 | 220 | 220 | 219 | 219 | 4,019 |
| 1983/06/08 | 219 | 219 | 219 | 219 | 16,074 |
| 1983/06/07 | 219 | 220 | 219 | 219 | 13,060 |
| 1983/06/06 | 222 | 222 | 219 | 219 | 10,046 |
| 1983/06/04 | 222 | 223 | 219 | 219 | 7,033 |
| 1983/06/03 | 221 | 221 | 221 | 221 | 9,042 |
| 1983/06/01 | 232 | 237 | 231 | 231 | 32,149 |
| 1983/05/31 | 229 | 237 | 229 | 237 | 16,074 |
| 1983/05/30 | 219 | 219 | 219 | 219 | 1,005 |
| 1983/05/27 | 220 | 221 | 219 | 219 | 41,190 |
| 1983/05/26 | 234 | 239 | 233 | 235 | 70,325 |
| 1983/05/25 | 226 | 237 | 226 | 235 | 96,446 |
| 1983/05/24 | 226 | 226 | 224 | 224 | 40,186 |
| 1983/05/23 | 234 | 234 | 227 | 227 | 67,311 |
| 1983/05/20 | 222 | 233 | 222 | 233 | 80,371 |
| 1983/05/19 | 222 | 224 | 219 | 221 | 26,121 |
| 1983/05/18 | 215 | 217 | 209 | 217 | 28,130 |
| 1983/05/17 | 219 | 219 | 214 | 214 | 6,028 |
| 1983/05/16 | 217 | 224 | 216 | 220 | 26,121 |
| 1983/05/14 | 227 | 229 | 223 | 225 | 35,163 |
| 1983/05/13 | 224 | 234 | 220 | 228 | 108,501 |
| 1983/05/12 | 214 | 226 | 214 | 224 | 135,627 |
| 1983/05/11 | 214 | 217 | 209 | 214 | 47,218 |
| 1983/05/10 | 213 | 218 | 211 | 214 | 157,729 |
| 1983/05/09 | 199 | 212 | 199 | 212 | 193,896 |
| 1983/05/07 | 194 | 194 | 194 | 194 | 9,042 |
| 1983/05/06 | 194 | 194 | 194 | 194 | 5,023 |
| 1983/05/02 | 194 | 194 | 194 | 194 | 3,014 |
| 1983/04/28 | 194 | 194 | 194 | 194 | 12,056 |
| 1983/04/27 | 192 | 194 | 192 | 194 | 8,037 |
| 1983/04/26 | 190 | 190 | 190 | 190 | 1,005 |
| 1983/04/25 | 190 | 190 | 189 | 189 | 8,037 |
| 1983/04/21 | 194 | 194 | 189 | 189 | 7,033 |
| 1983/04/20 | 189 | 189 | 189 | 189 | 8,037 |
| 1983/04/19 | 184 | 184 | 184 | 184 | 36,167 |
| 1983/04/18 | 184 | 184 | 179 | 184 | 24,111 |
| 1983/04/15 | 182 | 186 | 182 | 186 | 19,088 |
| 1983/04/14 | 184 | 184 | 179 | 179 | 10,046 |
| 1983/04/13 | 188 | 189 | 188 | 189 | 6,028 |
| 1983/04/12 | 191 | 191 | 189 | 189 | 11,051 |
| 1983/04/11 | 195 | 195 | 195 | 195 | 1,005 |
| 1983/04/09 | 196 | 196 | 196 | 196 | 4,019 |
| 1983/04/08 | 196 | 196 | 196 | 196 | 4,019 |
| 1983/04/07 | 196 | 196 | 195 | 195 | 26,121 |
| 1983/04/06 | 197 | 197 | 196 | 196 | 101,469 |
| 1983/04/05 | 200 | 200 | 195 | 197 | 30,139 |
| 1983/04/04 | 199 | 200 | 199 | 200 | 8,037 |
| 1983/04/02 | 194 | 194 | 194 | 194 | 2,009 |
| 1983/04/01 | 194 | 194 | 194 | 194 | 2,009 |
| 1983/03/31 | 194 | 194 | 191 | 191 | 9,042 |
| 1983/03/30 | 194 | 194 | 194 | 194 | 3,014 |
| 1983/03/29 | 195 | 195 | 189 | 189 | 6,028 |
| 1983/03/28 | 194 | 194 | 194 | 194 | 11,051 |
| 1983/03/26 | 194 | 194 | 194 | 194 | 5,023 |
| 1983/03/25 | 190 | 194 | 189 | 194 | 3,014 |
| 1983/03/24 | 189 | 189 | 189 | 189 | 10,046 |
| 1983/03/23 | 189 | 189 | 189 | 189 | 1,005 |
| 1983/03/18 | 188 | 188 | 188 | 188 | 4,019 |
| 1983/03/16 | 189 | 189 | 189 | 189 | 4,019 |
| 1983/03/15 | 189 | 189 | 189 | 189 | 2,009 |
| 1983/03/14 | 190 | 190 | 190 | 190 | 2,009 |
| 1983/03/12 | 190 | 190 | 190 | 190 | 4,019 |
| 1983/03/11 | 189 | 189 | 189 | 189 | 2,009 |
| 1983/03/10 | 189 | 189 | 189 | 189 | 2,009 |
| 1983/03/09 | 194 | 194 | 191 | 191 | 3,014 |
| 1983/03/08 | 194 | 194 | 194 | 194 | 2,009 |
| 1983/03/07 | 194 | 194 | 194 | 194 | 1,005 |
| 1983/03/04 | 194 | 195 | 194 | 194 | 9,042 |
| 1983/03/03 | 193 | 194 | 193 | 194 | 8,037 |
| 1983/03/02 | 199 | 199 | 189 | 190 | 10,046 |
| 1983/03/01 | 200 | 200 | 189 | 194 | 25,116 |
| 1983/02/28 | 205 | 205 | 204 | 205 | 14,065 |
| 1983/02/26 | 213 | 214 | 204 | 213 | 65,302 |
| 1983/02/25 | 214 | 214 | 209 | 213 | 110,511 |
| 1983/02/24 | 187 | 199 | 184 | 199 | 71,330 |
| 1983/02/23 | 179 | 189 | 179 | 184 | 71,330 |
| 1983/02/22 | 171 | 174 | 171 | 174 | 10,046 |
| 1983/02/21 | 174 | 174 | 174 | 174 | 10,046 |
| 1983/02/16 | 171 | 171 | 170 | 170 | 15,070 |
| 1983/02/15 | 171 | 171 | 171 | 171 | 2,009 |
| 1983/02/14 | 171 | 171 | 170 | 170 | 13,060 |
| 1983/02/12 | 170 | 170 | 170 | 170 | 10,046 |
| 1983/02/10 | 172 | 172 | 170 | 170 | 4,019 |
| 1983/02/09 | 171 | 171 | 171 | 171 | 5,023 |
| 1983/02/08 | 172 | 172 | 170 | 170 | 2,009 |
| 1983/02/07 | 172 | 172 | 172 | 172 | 3,014 |
| 1983/02/05 | 170 | 170 | 169 | 169 | 21,098 |
| 1983/02/03 | 169 | 169 | 169 | 169 | 14,065 |
| 1983/02/02 | 169 | 169 | 169 | 169 | 5,023 |
| 1983/02/01 | 174 | 179 | 174 | 179 | 6,028 |
| 1983/01/26 | 172 | 172 | 172 | 172 | 2,009 |
| 1983/01/25 | 169 | 174 | 169 | 174 | 11,051 |
| 1983/01/24 | 174 | 174 | 174 | 174 | 2,009 |
| 1983/01/22 | 171 | 171 | 171 | 171 | 2,009 |
| 1983/01/20 | 171 | 171 | 171 | 171 | 1,005 |
| 1983/01/18 | 170 | 173 | 170 | 170 | 8,037 |
| 1983/01/17 | 179 | 179 | 179 | 179 | 2,009 |
| 1983/01/14 | 169 | 169 | 169 | 169 | 10,046 |
| 1983/01/07 | 179 | 179 | 169 | 169 | 15,070 |
| 1983/01/06 | 170 | 179 | 169 | 179 | 15,070 |
| 1983/01/04 | 174 | 174 | 174 | 174 | 2,009 |