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 |
|---|---|---|---|---|---|
| 1984/12/28 | 401 | 401 | 400 | 400 | 5,023 |
| 1984/12/27 | 401 | 401 | 400 | 400 | 12,056 |
| 1984/12/26 | 402 | 402 | 402 | 402 | 6,028 |
| 1984/12/25 | 401 | 402 | 401 | 401 | 8,037 |
| 1984/12/24 | 400 | 401 | 398 | 400 | 35,163 |
| 1984/12/21 | 402 | 413 | 402 | 413 | 13,060 |
| 1984/12/20 | 408 | 409 | 398 | 398 | 71,330 |
| 1984/12/17 | 453 | 453 | 453 | 453 | 6,028 |
| 1984/12/15 | 453 | 453 | 448 | 453 | 30,139 |
| 1984/12/14 | 442 | 458 | 442 | 458 | 133,618 |
| 1984/12/13 | 450 | 450 | 447 | 447 | 20,093 |
| 1984/12/12 | 458 | 458 | 448 | 448 | 14,065 |
| 1984/12/11 | 458 | 458 | 458 | 458 | 42,195 |
| 1984/12/10 | 443 | 443 | 438 | 443 | 18,084 |
| 1984/12/07 | 458 | 461 | 438 | 438 | 56,260 |
| 1984/12/06 | 468 | 468 | 453 | 458 | 114,529 |
| 1984/12/05 | 468 | 468 | 443 | 443 | 307,421 |
| 1984/12/01 | 410 | 413 | 410 | 413 | 19,088 |
| 1984/11/30 | 411 | 413 | 408 | 408 | 41,190 |
| 1984/11/29 | 401 | 408 | 401 | 408 | 20,093 |
| 1984/11/28 | 402 | 403 | 401 | 401 | 15,070 |
| 1984/11/27 | 398 | 398 | 398 | 398 | 7,033 |
| 1984/11/26 | 403 | 408 | 403 | 408 | 10,046 |
| 1984/11/22 | 398 | 403 | 398 | 398 | 22,102 |
| 1984/11/21 | 418 | 418 | 413 | 413 | 12,056 |
| 1984/11/20 | 412 | 415 | 411 | 415 | 13,060 |
| 1984/11/19 | 415 | 415 | 415 | 415 | 3,014 |
| 1984/11/17 | 418 | 418 | 418 | 418 | 9,042 |
| 1984/11/16 | 418 | 418 | 418 | 418 | 11,051 |
| 1984/11/15 | 399 | 400 | 399 | 400 | 26,121 |
| 1984/11/14 | 398 | 398 | 398 | 398 | 18,084 |
| 1984/11/13 | 397 | 397 | 397 | 397 | 2,009 |
| 1984/11/12 | 397 | 397 | 392 | 393 | 34,158 |
| 1984/11/09 | 406 | 406 | 393 | 393 | 18,084 |
| 1984/11/08 | 407 | 408 | 406 | 406 | 31,144 |
| 1984/11/07 | 417 | 417 | 405 | 414 | 60,279 |
| 1984/11/05 | 443 | 443 | 442 | 442 | 13,060 |
| 1984/11/02 | 450 | 450 | 444 | 444 | 65,302 |
| 1984/11/01 | 450 | 450 | 447 | 450 | 156,724 |
| 1984/10/31 | 451 | 451 | 449 | 451 | 60,279 |
| 1984/10/30 | 449 | 458 | 449 | 449 | 90,418 |
| 1984/10/29 | 456 | 457 | 449 | 449 | 126,585 |
| 1984/10/27 | 467 | 467 | 455 | 461 | 60,279 |
| 1984/10/26 | 449 | 468 | 449 | 462 | 608,814 |
| 1984/10/25 | 439 | 450 | 435 | 446 | 208,966 |
| 1984/10/24 | 428 | 429 | 428 | 429 | 138,641 |
| 1984/10/23 | 428 | 428 | 419 | 424 | 105,488 |
| 1984/10/22 | 423 | 433 | 418 | 433 | 191,887 |
| 1984/10/20 | 429 | 433 | 419 | 419 | 37,172 |
| 1984/10/19 | 427 | 427 | 419 | 426 | 225,040 |
| 1984/10/18 | 428 | 428 | 426 | 427 | 6,028 |
| 1984/10/17 | 429 | 448 | 423 | 427 | 199,924 |
| 1984/10/16 | 426 | 429 | 419 | 428 | 316,463 |
| 1984/10/15 | 433 | 438 | 420 | 428 | 247,142 |
| 1984/10/12 | 447 | 447 | 418 | 428 | 258,193 |
| 1984/10/11 | 411 | 442 | 411 | 442 | 824,812 |
| 1984/10/09 | 396 | 410 | 393 | 406 | 353,634 |
| 1984/10/08 | 389 | 395 | 388 | 393 | 187,868 |
| 1984/10/06 | 397 | 397 | 379 | 379 | 66,306 |
| 1984/10/05 | 407 | 411 | 389 | 393 | 368,704 |
| 1984/10/04 | 407 | 413 | 399 | 411 | 1,007,657 |
| 1984/10/03 | 383 | 395 | 383 | 393 | 978,523 |
| 1984/10/02 | 348 | 387 | 348 | 373 | 268,240 |
| 1984/10/01 | 348 | 348 | 344 | 348 | 61,283 |
| 1984/09/29 | 348 | 348 | 348 | 348 | 13,060 |
| 1984/09/28 | 349 | 349 | 348 | 349 | 57,265 |
| 1984/09/27 | 348 | 354 | 348 | 348 | 66,306 |
| 1984/09/26 | 358 | 360 | 356 | 356 | 61,283 |
| 1984/09/25 | 373 | 373 | 368 | 368 | 45,209 |
| 1984/09/22 | 361 | 373 | 360 | 368 | 51,237 |
| 1984/09/21 | 350 | 359 | 348 | 359 | 158,734 |
| 1984/09/20 | 358 | 359 | 349 | 349 | 45,209 |
| 1984/09/19 | 353 | 356 | 348 | 356 | 52,241 |
| 1984/09/18 | 348 | 348 | 348 | 348 | 17,079 |
| 1984/09/17 | 348 | 348 | 348 | 348 | 26,121 |
| 1984/09/14 | 348 | 348 | 339 | 348 | 47,218 |
| 1984/09/13 | 348 | 352 | 348 | 348 | 47,218 |
| 1984/09/12 | 358 | 365 | 358 | 358 | 71,330 |
| 1984/09/11 | 353 | 359 | 348 | 358 | 46,214 |
| 1984/09/10 | 348 | 353 | 348 | 353 | 12,056 |
| 1984/09/07 | 349 | 349 | 348 | 348 | 22,102 |
| 1984/09/06 | 349 | 349 | 348 | 348 | 34,158 |
| 1984/09/05 | 352 | 352 | 348 | 349 | 18,084 |
| 1984/09/04 | 353 | 358 | 348 | 349 | 44,204 |
| 1984/09/03 | 362 | 362 | 358 | 358 | 3,014 |
| 1984/09/01 | 364 | 364 | 362 | 362 | 16,074 |
| 1984/08/31 | 371 | 371 | 365 | 365 | 38,176 |
| 1984/08/30 | 380 | 383 | 370 | 375 | 59,274 |
| 1984/08/29 | 378 | 383 | 368 | 380 | 474,192 |
| 1984/08/28 | 355 | 378 | 354 | 373 | 69,320 |
| 1984/08/27 | 359 | 363 | 354 | 354 | 28,130 |
| 1984/08/25 | 353 | 354 | 353 | 354 | 18,084 |
| 1984/08/24 | 354 | 354 | 343 | 348 | 14,065 |
| 1984/08/23 | 357 | 359 | 357 | 358 | 18,084 |
| 1984/08/22 | 359 | 359 | 357 | 357 | 9,042 |
| 1984/08/21 | 348 | 354 | 343 | 354 | 57,265 |
| 1984/08/20 | 354 | 359 | 354 | 354 | 23,107 |
| 1984/08/18 | 368 | 373 | 353 | 353 | 109,506 |
| 1984/08/17 | 358 | 368 | 358 | 358 | 56,260 |
| 1984/08/16 | 343 | 348 | 340 | 346 | 94,436 |
| 1984/08/15 | 348 | 348 | 341 | 341 | 30,139 |
| 1984/08/14 | 358 | 358 | 349 | 349 | 27,125 |
| 1984/08/13 | 348 | 348 | 343 | 348 | 15,070 |
| 1984/08/10 | 348 | 351 | 338 | 338 | 51,237 |
| 1984/08/09 | 357 | 358 | 348 | 348 | 85,395 |
| 1984/08/08 | 358 | 365 | 358 | 365 | 17,079 |
| 1984/08/07 | 354 | 358 | 349 | 354 | 46,214 |
| 1984/08/06 | 359 | 359 | 359 | 359 | 16,074 |
| 1984/08/04 | 383 | 383 | 379 | 379 | 44,204 |
| 1984/08/03 | 388 | 393 | 379 | 379 | 236,091 |
| 1984/08/02 | 355 | 398 | 355 | 398 | 329,523 |
| 1984/08/01 | 348 | 353 | 344 | 350 | 60,279 |
| 1984/07/31 | 348 | 348 | 338 | 343 | 61,283 |
| 1984/07/30 | 358 | 358 | 342 | 347 | 246,138 |
| 1984/07/28 | 339 | 357 | 339 | 357 | 97,450 |
| 1984/07/27 | 348 | 356 | 338 | 343 | 168,780 |
| 1984/07/26 | 347 | 349 | 343 | 348 | 57,265 |
| 1984/07/25 | 348 | 349 | 348 | 348 | 68,316 |
| 1984/07/24 | 348 | 350 | 348 | 348 | 98,455 |
| 1984/07/23 | 348 | 349 | 348 | 348 | 95,441 |
| 1984/07/21 | 348 | 351 | 348 | 348 | 58,269 |
| 1984/07/20 | 359 | 359 | 348 | 348 | 89,413 |
| 1984/07/19 | 348 | 359 | 348 | 358 | 2,508,594 |
| 1984/07/18 | 353 | 363 | 347 | 353 | 151,701 |
| 1984/07/17 | 348 | 367 | 348 | 348 | 2,483,478 |
| 1984/07/16 | 348 | 348 | 347 | 348 | 8,037 |
| 1984/07/11 | 358 | 367 | 358 | 367 | 12,056 |
| 1984/07/10 | 378 | 380 | 363 | 363 | 46,214 |
| 1984/07/09 | 378 | 379 | 378 | 378 | 72,334 |
| 1984/07/07 | 378 | 378 | 378 | 378 | 25,116 |
| 1984/07/06 | 378 | 378 | 378 | 378 | 20,093 |
| 1984/07/05 | 378 | 383 | 378 | 378 | 13,060 |
| 1984/07/04 | 379 | 379 | 378 | 378 | 18,084 |
| 1984/07/03 | 379 | 379 | 379 | 379 | 12,056 |
| 1984/07/02 | 384 | 384 | 380 | 383 | 4,019 |
| 1984/06/29 | 378 | 389 | 378 | 379 | 45,209 |
| 1984/06/28 | 365 | 365 | 365 | 365 | 2,009 |
| 1984/06/27 | 363 | 363 | 363 | 363 | 9,042 |
| 1984/06/26 | 373 | 378 | 373 | 373 | 8,037 |
| 1984/06/23 | 373 | 373 | 373 | 373 | 2,009 |
| 1984/06/22 | 378 | 378 | 378 | 378 | 8,037 |
| 1984/06/21 | 378 | 378 | 377 | 378 | 11,051 |
| 1984/06/20 | 373 | 375 | 373 | 375 | 11,051 |
| 1984/06/19 | 372 | 372 | 372 | 372 | 10,046 |
| 1984/06/18 | 359 | 368 | 359 | 368 | 12,056 |
| 1984/06/15 | 358 | 358 | 358 | 358 | 10,046 |
| 1984/06/14 | 354 | 358 | 348 | 358 | 15,070 |
| 1984/06/13 | 349 | 349 | 348 | 349 | 4,019 |
| 1984/06/12 | 348 | 348 | 348 | 348 | 2,009 |
| 1984/06/11 | 348 | 348 | 348 | 348 | 19,088 |
| 1984/06/08 | 348 | 348 | 348 | 348 | 2,009 |
| 1984/06/07 | 346 | 346 | 346 | 346 | 11,051 |
| 1984/06/06 | 346 | 346 | 346 | 346 | 2,009 |
| 1984/06/05 | 347 | 348 | 347 | 347 | 9,042 |
| 1984/06/04 | 348 | 348 | 344 | 348 | 4,019 |
| 1984/06/02 | 363 | 363 | 348 | 348 | 9,042 |
| 1984/06/01 | 353 | 358 | 348 | 358 | 36,167 |
| 1984/05/23 | 393 | 393 | 393 | 393 | 2,009 |
| 1984/05/21 | 398 | 398 | 398 | 398 | 38,176 |
| 1984/05/10 | 418 | 418 | 414 | 414 | 31,144 |
| 1984/05/04 | 438 | 438 | 438 | 438 | 16,074 |
| 1984/05/02 | 441 | 441 | 436 | 441 | 57,265 |
| 1984/05/01 | 438 | 443 | 438 | 443 | 7,033 |
| 1984/04/27 | 451 | 453 | 448 | 448 | 14,065 |
| 1984/04/26 | 453 | 453 | 448 | 448 | 453,094 |
| 1984/04/21 | 488 | 488 | 478 | 478 | 6,028 |
| 1984/04/20 | 489 | 489 | 488 | 488 | 44,204 |
| 1984/04/19 | 490 | 490 | 489 | 489 | 5,023 |
| 1984/04/18 | 488 | 489 | 488 | 489 | 9,042 |
| 1984/04/17 | 488 | 488 | 488 | 488 | 6,028 |
| 1984/04/16 | 488 | 488 | 488 | 488 | 11,051 |
| 1984/04/12 | 513 | 513 | 513 | 513 | 4,019 |
| 1984/04/11 | 514 | 514 | 513 | 514 | 8,037 |
| 1984/04/10 | 528 | 528 | 513 | 513 | 5,023 |
| 1984/04/09 | 527 | 528 | 523 | 523 | 18,084 |
| 1984/04/06 | 528 | 528 | 523 | 527 | 32,149 |
| 1984/04/05 | 528 | 528 | 528 | 528 | 5,023 |
| 1984/04/04 | 528 | 528 | 528 | 528 | 19,088 |
| 1984/04/03 | 552 | 552 | 538 | 547 | 56,260 |
| 1984/03/31 | 538 | 562 | 538 | 562 | 22,102 |
| 1984/03/30 | 523 | 542 | 513 | 542 | 23,107 |
| 1984/03/29 | 528 | 528 | 526 | 526 | 15,070 |
| 1984/03/28 | 523 | 530 | 523 | 530 | 23,107 |
| 1984/03/27 | 552 | 552 | 538 | 538 | 35,163 |
| 1984/03/23 | 582 | 582 | 582 | 582 | 3,014 |
| 1984/03/22 | 582 | 582 | 582 | 582 | 18,084 |
| 1984/03/19 | 597 | 611 | 597 | 611 | 54,251 |
| 1984/03/17 | 612 | 612 | 592 | 597 | 34,158 |
| 1984/03/16 | 597 | 617 | 587 | 612 | 393,820 |
| 1984/03/15 | 596 | 607 | 587 | 597 | 237,096 |
| 1984/03/14 | 567 | 597 | 567 | 597 | 320,481 |
| 1984/03/13 | 528 | 538 | 526 | 538 | 198,919 |
| 1984/03/09 | 528 | 528 | 528 | 528 | 157,729 |
| 1984/03/08 | 548 | 548 | 538 | 538 | 17,079 |
| 1984/03/07 | 547 | 552 | 547 | 548 | 120,557 |
| 1984/03/06 | 582 | 592 | 582 | 582 | 51,237 |
| 1984/03/05 | 587 | 587 | 577 | 587 | 64,297 |
| 1984/03/03 | 582 | 597 | 577 | 597 | 146,678 |
| 1984/03/02 | 498 | 559 | 498 | 559 | 202,938 |
| 1984/03/01 | 469 | 470 | 468 | 470 | 26,121 |
| 1984/02/29 | 468 | 468 | 468 | 468 | 40,186 |
| 1984/02/25 | 508 | 513 | 498 | 498 | 43,200 |
| 1984/02/24 | 518 | 518 | 518 | 518 | 15,070 |
| 1984/02/23 | 530 | 530 | 528 | 528 | 5,023 |
| 1984/02/22 | 538 | 547 | 538 | 538 | 82,381 |
| 1984/02/21 | 556 | 556 | 547 | 547 | 12,056 |
| 1984/02/20 | 539 | 561 | 538 | 561 | 30,139 |
| 1984/02/18 | 547 | 547 | 537 | 538 | 55,255 |
| 1984/02/17 | 557 | 558 | 554 | 557 | 63,293 |
| 1984/02/16 | 597 | 597 | 566 | 567 | 152,706 |
| 1984/02/15 | 586 | 607 | 586 | 593 | 173,803 |
| 1984/02/14 | 591 | 597 | 587 | 596 | 53,246 |
| 1984/02/10 | 585 | 612 | 585 | 607 | 341,579 |
| 1984/02/09 | 612 | 612 | 564 | 565 | 133,618 |
| 1984/02/08 | 612 | 613 | 582 | 612 | 468,164 |
| 1984/02/07 | 627 | 627 | 607 | 622 | 386,788 |
| 1984/02/06 | 586 | 587 | 567 | 567 | 172,799 |
| 1984/02/04 | 597 | 597 | 586 | 587 | 310,435 |
| 1984/02/03 | 508 | 617 | 507 | 617 | 935,323 |
| 1984/02/02 | 524 | 552 | 524 | 537 | 900,160 |
| 1984/02/01 | 411 | 489 | 411 | 489 | 714,301 |
| 1984/01/31 | 415 | 416 | 408 | 409 | 99,460 |
| 1984/01/30 | 422 | 422 | 411 | 416 | 175,813 |
| 1984/01/28 | 391 | 417 | 391 | 417 | 231,068 |
| 1984/01/27 | 398 | 401 | 379 | 388 | 527,438 |
| 1984/01/26 | 403 | 403 | 391 | 393 | 287,328 |
| 1984/01/25 | 388 | 413 | 388 | 412 | 1,387,412 |
| 1984/01/24 | 363 | 378 | 357 | 378 | 759,510 |
| 1984/01/23 | 338 | 358 | 338 | 358 | 328,518 |
| 1984/01/20 | 302 | 304 | 299 | 299 | 254,175 |
| 1984/01/19 | 294 | 294 | 294 | 294 | 13,060 |
| 1984/01/18 | 289 | 295 | 289 | 294 | 415,922 |
| 1984/01/17 | 290 | 290 | 289 | 289 | 14,065 |
| 1984/01/11 | 290 | 290 | 285 | 290 | 26,121 |
| 1984/01/10 | 290 | 290 | 290 | 290 | 5,023 |
| 1984/01/09 | 295 | 295 | 291 | 291 | 10,046 |
| 1984/01/07 | 295 | 295 | 295 | 295 | 24,111 |
| 1984/01/06 | 290 | 290 | 290 | 290 | 8,037 |
| 1984/01/04 | 294 | 294 | 294 | 294 | 13,060 |