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 |
|---|---|---|---|---|---|
| 1985/12/28 | 340 | 340 | 340 | 340 | 6,028 |
| 1985/12/27 | 343 | 343 | 343 | 343 | 6,028 |
| 1985/12/26 | 340 | 343 | 340 | 343 | 14,065 |
| 1985/12/25 | 340 | 340 | 332 | 340 | 7,033 |
| 1985/12/24 | 341 | 341 | 340 | 340 | 5,023 |
| 1985/12/23 | 343 | 343 | 333 | 341 | 26,121 |
| 1985/12/21 | 343 | 343 | 343 | 343 | 2,009 |
| 1985/12/20 | 338 | 338 | 338 | 338 | 11,051 |
| 1985/12/19 | 333 | 333 | 333 | 333 | 11,051 |
| 1985/12/18 | 338 | 338 | 338 | 338 | 11,051 |
| 1985/12/17 | 338 | 338 | 338 | 338 | 8,037 |
| 1985/12/16 | 346 | 348 | 338 | 338 | 11,051 |
| 1985/12/12 | 347 | 348 | 347 | 348 | 11,051 |
| 1985/12/11 | 349 | 349 | 348 | 348 | 5,023 |
| 1985/12/10 | 349 | 349 | 348 | 348 | 11,051 |
| 1985/12/09 | 347 | 352 | 347 | 350 | 5,023 |
| 1985/12/07 | 338 | 339 | 338 | 339 | 54,251 |
| 1985/12/06 | 333 | 333 | 333 | 333 | 3,014 |
| 1985/12/03 | 353 | 353 | 353 | 353 | 10,046 |
| 1985/12/02 | 350 | 358 | 350 | 358 | 12,056 |
| 1985/11/30 | 353 | 358 | 353 | 358 | 2,009 |
| 1985/11/29 | 353 | 358 | 352 | 358 | 19,088 |
| 1985/11/28 | 348 | 353 | 348 | 353 | 23,107 |
| 1985/11/27 | 332 | 348 | 332 | 348 | 12,056 |
| 1985/11/26 | 337 | 337 | 332 | 332 | 24,111 |
| 1985/11/25 | 330 | 338 | 328 | 328 | 18,084 |
| 1985/11/22 | 327 | 327 | 327 | 327 | 15,070 |
| 1985/11/21 | 347 | 347 | 347 | 347 | 16,074 |
| 1985/11/20 | 348 | 353 | 348 | 348 | 35,163 |
| 1985/11/19 | 343 | 348 | 343 | 347 | 41,190 |
| 1985/11/18 | 338 | 343 | 338 | 342 | 16,074 |
| 1985/11/16 | 328 | 333 | 328 | 333 | 9,042 |
| 1985/11/15 | 325 | 325 | 324 | 324 | 11,051 |
| 1985/11/14 | 325 | 325 | 325 | 325 | 1,005 |
| 1985/11/13 | 327 | 327 | 324 | 325 | 8,037 |
| 1985/11/12 | 327 | 327 | 327 | 327 | 4,019 |
| 1985/11/11 | 328 | 328 | 323 | 323 | 9,042 |
| 1985/11/08 | 329 | 329 | 329 | 329 | 6,028 |
| 1985/11/07 | 343 | 343 | 343 | 343 | 8,037 |
| 1985/11/06 | 327 | 336 | 326 | 336 | 7,033 |
| 1985/11/05 | 327 | 327 | 326 | 326 | 6,028 |
| 1985/11/02 | 326 | 326 | 326 | 326 | 14,065 |
| 1985/11/01 | 328 | 331 | 328 | 331 | 9,042 |
| 1985/10/31 | 328 | 328 | 327 | 327 | 3,014 |
| 1985/10/29 | 342 | 342 | 342 | 342 | 5,023 |
| 1985/10/28 | 343 | 343 | 343 | 343 | 6,028 |
| 1985/10/26 | 338 | 338 | 338 | 338 | 7,033 |
| 1985/10/25 | 328 | 328 | 328 | 328 | 24,111 |
| 1985/10/24 | 329 | 330 | 328 | 330 | 5,023 |
| 1985/10/23 | 333 | 333 | 333 | 333 | 6,028 |
| 1985/10/22 | 343 | 346 | 338 | 338 | 14,065 |
| 1985/10/21 | 330 | 338 | 330 | 338 | 6,028 |
| 1985/10/19 | 328 | 334 | 328 | 330 | 34,158 |
| 1985/10/18 | 333 | 333 | 327 | 328 | 74,344 |
| 1985/10/17 | 342 | 342 | 333 | 333 | 6,028 |
| 1985/10/16 | 338 | 343 | 338 | 343 | 5,023 |
| 1985/10/15 | 331 | 343 | 329 | 343 | 24,111 |
| 1985/10/14 | 333 | 333 | 331 | 331 | 24,111 |
| 1985/10/11 | 334 | 334 | 329 | 329 | 22,102 |
| 1985/10/09 | 333 | 333 | 333 | 333 | 4,019 |
| 1985/10/08 | 338 | 341 | 338 | 341 | 11,051 |
| 1985/10/07 | 331 | 338 | 331 | 333 | 13,060 |
| 1985/10/05 | 333 | 333 | 333 | 333 | 10,046 |
| 1985/10/04 | 340 | 340 | 339 | 339 | 9,042 |
| 1985/10/03 | 339 | 340 | 339 | 340 | 6,028 |
| 1985/10/02 | 334 | 339 | 333 | 339 | 9,042 |
| 1985/10/01 | 338 | 338 | 333 | 333 | 5,023 |
| 1985/09/30 | 339 | 339 | 328 | 328 | 35,163 |
| 1985/09/27 | 344 | 344 | 344 | 344 | 5,023 |
| 1985/09/26 | 331 | 348 | 331 | 348 | 16,074 |
| 1985/09/25 | 347 | 347 | 328 | 328 | 43,200 |
| 1985/09/24 | 348 | 349 | 348 | 348 | 14,065 |
| 1985/09/21 | 336 | 338 | 336 | 338 | 19,088 |
| 1985/09/20 | 346 | 346 | 336 | 336 | 8,037 |
| 1985/09/19 | 335 | 336 | 335 | 336 | 9,042 |
| 1985/09/18 | 335 | 335 | 334 | 334 | 10,046 |
| 1985/09/17 | 333 | 334 | 333 | 334 | 25,116 |
| 1985/09/13 | 338 | 338 | 333 | 333 | 83,385 |
| 1985/09/12 | 347 | 347 | 338 | 338 | 96,446 |
| 1985/09/11 | 351 | 353 | 341 | 341 | 30,139 |
| 1985/09/10 | 349 | 350 | 349 | 349 | 12,056 |
| 1985/09/09 | 349 | 349 | 348 | 349 | 7,033 |
| 1985/09/07 | 338 | 348 | 338 | 348 | 41,190 |
| 1985/09/06 | 345 | 346 | 338 | 338 | 21,098 |
| 1985/09/05 | 363 | 363 | 342 | 342 | 6,028 |
| 1985/09/04 | 361 | 361 | 361 | 361 | 2,009 |
| 1985/09/03 | 368 | 376 | 363 | 376 | 13,060 |
| 1985/09/02 | 354 | 363 | 354 | 363 | 6,028 |
| 1985/08/31 | 353 | 353 | 353 | 353 | 9,042 |
| 1985/08/30 | 366 | 371 | 353 | 353 | 27,125 |
| 1985/08/29 | 378 | 378 | 366 | 366 | 35,163 |
| 1985/08/28 | 378 | 398 | 378 | 396 | 115,534 |
| 1985/08/27 | 337 | 348 | 337 | 348 | 17,079 |
| 1985/08/26 | 331 | 332 | 328 | 328 | 37,172 |
| 1985/08/24 | 338 | 338 | 326 | 326 | 141,655 |
| 1985/08/23 | 343 | 343 | 338 | 343 | 30,139 |
| 1985/08/22 | 341 | 343 | 341 | 343 | 20,093 |
| 1985/08/21 | 343 | 343 | 338 | 338 | 22,102 |
| 1985/08/20 | 337 | 337 | 334 | 334 | 20,093 |
| 1985/08/19 | 341 | 341 | 338 | 338 | 13,060 |
| 1985/08/17 | 339 | 343 | 339 | 343 | 2,009 |
| 1985/08/16 | 337 | 343 | 336 | 343 | 18,084 |
| 1985/08/15 | 335 | 340 | 335 | 338 | 14,065 |
| 1985/08/14 | 336 | 338 | 336 | 336 | 24,111 |
| 1985/08/13 | 339 | 343 | 338 | 343 | 10,046 |
| 1985/08/12 | 343 | 343 | 338 | 338 | 25,116 |
| 1985/08/09 | 345 | 353 | 345 | 345 | 15,070 |
| 1985/08/08 | 343 | 345 | 343 | 345 | 5,023 |
| 1985/08/07 | 341 | 341 | 341 | 341 | 11,051 |
| 1985/08/06 | 340 | 341 | 340 | 341 | 4,019 |
| 1985/08/05 | 339 | 339 | 339 | 339 | 7,033 |
| 1985/08/03 | 343 | 353 | 343 | 353 | 5,023 |
| 1985/08/02 | 348 | 353 | 348 | 353 | 4,019 |
| 1985/08/01 | 350 | 350 | 349 | 349 | 7,033 |
| 1985/07/31 | 348 | 348 | 348 | 348 | 14,065 |
| 1985/07/30 | 353 | 358 | 353 | 358 | 25,116 |
| 1985/07/29 | 348 | 353 | 348 | 348 | 15,070 |
| 1985/07/27 | 348 | 348 | 348 | 348 | 4,019 |
| 1985/07/26 | 358 | 358 | 349 | 349 | 9,042 |
| 1985/07/25 | 353 | 353 | 353 | 353 | 5,023 |
| 1985/07/24 | 358 | 358 | 353 | 353 | 10,046 |
| 1985/07/23 | 363 | 363 | 358 | 358 | 20,093 |
| 1985/07/22 | 361 | 368 | 360 | 360 | 25,116 |
| 1985/07/20 | 362 | 362 | 358 | 358 | 21,098 |
| 1985/07/19 | 361 | 361 | 358 | 358 | 7,033 |
| 1985/07/18 | 363 | 363 | 363 | 363 | 5,023 |
| 1985/07/17 | 360 | 360 | 360 | 360 | 5,023 |
| 1985/07/16 | 368 | 368 | 360 | 360 | 14,065 |
| 1985/07/15 | 363 | 363 | 360 | 363 | 5,023 |
| 1985/07/12 | 368 | 368 | 358 | 358 | 20,093 |
| 1985/07/11 | 368 | 368 | 368 | 368 | 17,079 |
| 1985/07/10 | 358 | 368 | 358 | 365 | 32,149 |
| 1985/07/09 | 363 | 368 | 358 | 358 | 33,153 |
| 1985/07/08 | 373 | 374 | 358 | 358 | 51,237 |
| 1985/07/06 | 363 | 368 | 363 | 368 | 16,074 |
| 1985/07/05 | 378 | 378 | 378 | 378 | 9,042 |
| 1985/07/04 | 388 | 393 | 378 | 378 | 32,149 |
| 1985/07/03 | 388 | 388 | 388 | 388 | 6,028 |
| 1985/07/02 | 399 | 399 | 383 | 388 | 29,135 |
| 1985/07/01 | 398 | 398 | 396 | 398 | 5,023 |
| 1985/06/29 | 388 | 405 | 388 | 396 | 41,190 |
| 1985/06/28 | 391 | 398 | 388 | 388 | 60,279 |
| 1985/06/27 | 398 | 398 | 388 | 388 | 41,190 |
| 1985/06/26 | 408 | 417 | 407 | 410 | 168,780 |
| 1985/06/25 | 407 | 417 | 399 | 408 | 381,764 |
| 1985/06/24 | 388 | 413 | 385 | 412 | 319,477 |
| 1985/06/22 | 386 | 386 | 373 | 386 | 76,353 |
| 1985/06/21 | 368 | 393 | 367 | 388 | 148,687 |
| 1985/06/20 | 363 | 370 | 358 | 366 | 56,260 |
| 1985/06/19 | 344 | 365 | 344 | 365 | 35,163 |
| 1985/06/18 | 343 | 345 | 343 | 344 | 22,102 |
| 1985/06/15 | 342 | 342 | 342 | 342 | 13,060 |
| 1985/06/14 | 344 | 344 | 344 | 344 | 5,023 |
| 1985/06/13 | 349 | 349 | 348 | 348 | 15,070 |
| 1985/06/12 | 348 | 348 | 343 | 344 | 16,074 |
| 1985/06/11 | 340 | 348 | 340 | 348 | 9,042 |
| 1985/06/10 | 339 | 343 | 338 | 339 | 10,046 |
| 1985/06/07 | 338 | 338 | 338 | 338 | 14,065 |
| 1985/06/06 | 338 | 338 | 338 | 338 | 10,046 |
| 1985/06/05 | 335 | 343 | 334 | 343 | 9,042 |
| 1985/06/04 | 333 | 334 | 333 | 334 | 7,033 |
| 1985/06/03 | 343 | 343 | 333 | 333 | 14,065 |
| 1985/06/01 | 344 | 344 | 343 | 343 | 10,046 |
| 1985/05/31 | 343 | 345 | 343 | 343 | 11,051 |
| 1985/05/30 | 348 | 348 | 340 | 343 | 18,084 |
| 1985/05/29 | 348 | 348 | 340 | 340 | 18,084 |
| 1985/05/28 | 349 | 352 | 348 | 348 | 32,149 |
| 1985/05/27 | 357 | 357 | 348 | 353 | 16,074 |
| 1985/05/25 | 359 | 359 | 358 | 358 | 11,051 |
| 1985/05/24 | 359 | 359 | 347 | 347 | 33,153 |
| 1985/05/23 | 353 | 358 | 348 | 358 | 18,084 |
| 1985/05/22 | 337 | 353 | 337 | 352 | 18,084 |
| 1985/05/21 | 330 | 338 | 330 | 332 | 96,446 |
| 1985/05/20 | 333 | 335 | 330 | 330 | 57,265 |
| 1985/05/17 | 348 | 348 | 347 | 348 | 40,186 |
| 1985/05/16 | 356 | 358 | 356 | 358 | 20,093 |
| 1985/05/15 | 373 | 381 | 370 | 371 | 99,460 |
| 1985/05/14 | 360 | 372 | 358 | 368 | 34,158 |
| 1985/05/13 | 358 | 362 | 358 | 362 | 28,130 |
| 1985/05/10 | 348 | 373 | 348 | 373 | 54,251 |
| 1985/05/09 | 331 | 337 | 328 | 337 | 17,079 |
| 1985/05/08 | 330 | 333 | 328 | 328 | 28,130 |
| 1985/05/07 | 329 | 338 | 329 | 330 | 8,037 |
| 1985/05/04 | 333 | 333 | 329 | 330 | 10,046 |
| 1985/05/02 | 333 | 338 | 329 | 329 | 30,139 |
| 1985/05/01 | 338 | 338 | 332 | 333 | 17,079 |
| 1985/04/30 | 338 | 339 | 333 | 333 | 8,037 |
| 1985/04/27 | 338 | 338 | 338 | 338 | 9,042 |
| 1985/04/25 | 328 | 328 | 328 | 328 | 14,065 |
| 1985/04/22 | 328 | 329 | 328 | 328 | 34,158 |
| 1985/04/20 | 329 | 332 | 328 | 328 | 22,102 |
| 1985/04/19 | 328 | 329 | 328 | 328 | 30,139 |
| 1985/04/18 | 333 | 333 | 326 | 326 | 19,088 |
| 1985/04/17 | 333 | 337 | 327 | 333 | 26,121 |
| 1985/04/16 | 339 | 339 | 337 | 338 | 18,084 |
| 1985/04/15 | 338 | 341 | 338 | 340 | 27,125 |
| 1985/04/12 | 344 | 348 | 340 | 340 | 12,056 |
| 1985/04/11 | 349 | 349 | 343 | 344 | 23,107 |
| 1985/04/10 | 353 | 358 | 348 | 348 | 38,176 |
| 1985/04/09 | 353 | 353 | 353 | 353 | 4,019 |
| 1985/04/08 | 368 | 368 | 366 | 366 | 19,088 |
| 1985/04/05 | 339 | 339 | 339 | 339 | 4,019 |
| 1985/04/04 | 338 | 339 | 328 | 338 | 29,135 |
| 1985/04/03 | 351 | 351 | 348 | 348 | 14,065 |
| 1985/04/02 | 353 | 353 | 351 | 351 | 10,046 |
| 1985/04/01 | 358 | 358 | 353 | 353 | 14,065 |
| 1985/03/30 | 358 | 358 | 358 | 358 | 5,023 |
| 1985/03/29 | 358 | 359 | 358 | 359 | 7,033 |
| 1985/03/28 | 358 | 363 | 358 | 363 | 16,074 |
| 1985/03/27 | 363 | 363 | 363 | 363 | 16,074 |
| 1985/03/26 | 378 | 378 | 378 | 378 | 13,060 |
| 1985/03/23 | 378 | 378 | 373 | 378 | 43,200 |
| 1985/03/20 | 399 | 407 | 392 | 393 | 112,520 |
| 1985/03/19 | 378 | 398 | 374 | 395 | 161,748 |
| 1985/03/18 | 365 | 378 | 365 | 377 | 112,520 |
| 1985/03/16 | 358 | 368 | 358 | 368 | 7,033 |
| 1985/03/15 | 363 | 363 | 358 | 363 | 28,130 |
| 1985/03/14 | 354 | 363 | 354 | 363 | 25,116 |
| 1985/03/13 | 363 | 363 | 353 | 354 | 24,111 |
| 1985/03/12 | 353 | 358 | 348 | 358 | 21,098 |
| 1985/03/11 | 353 | 354 | 353 | 353 | 12,056 |
| 1985/03/06 | 350 | 353 | 350 | 353 | 2,009 |
| 1985/03/05 | 345 | 348 | 343 | 348 | 38,176 |
| 1985/03/04 | 343 | 345 | 343 | 343 | 34,158 |
| 1985/03/02 | 348 | 348 | 338 | 338 | 51,237 |
| 1985/03/01 | 357 | 357 | 350 | 350 | 27,125 |
| 1985/02/28 | 363 | 363 | 363 | 363 | 9,042 |
| 1985/02/26 | 367 | 367 | 367 | 367 | 6,028 |
| 1985/02/25 | 373 | 373 | 368 | 368 | 6,028 |
| 1985/02/22 | 373 | 373 | 373 | 373 | 9,042 |
| 1985/02/21 | 375 | 375 | 375 | 375 | 16,074 |
| 1985/02/20 | 375 | 375 | 375 | 375 | 16,074 |
| 1985/02/19 | 354 | 354 | 350 | 350 | 16,074 |
| 1985/02/18 | 349 | 349 | 348 | 349 | 60,279 |
| 1985/02/15 | 348 | 353 | 348 | 352 | 91,423 |
| 1985/02/14 | 353 | 353 | 349 | 349 | 34,158 |
| 1985/02/13 | 348 | 351 | 348 | 348 | 62,288 |
| 1985/02/12 | 353 | 357 | 348 | 348 | 32,149 |
| 1985/02/08 | 351 | 357 | 348 | 353 | 52,241 |
| 1985/02/07 | 358 | 358 | 353 | 353 | 16,074 |
| 1985/02/06 | 358 | 358 | 353 | 353 | 17,079 |
| 1985/02/05 | 358 | 358 | 357 | 358 | 23,107 |
| 1985/02/04 | 365 | 365 | 358 | 358 | 17,079 |
| 1985/02/02 | 360 | 360 | 360 | 360 | 12,056 |
| 1985/02/01 | 366 | 366 | 365 | 365 | 9,042 |
| 1985/01/31 | 368 | 368 | 366 | 366 | 12,056 |
| 1985/01/30 | 370 | 373 | 370 | 373 | 6,028 |
| 1985/01/29 | 373 | 373 | 373 | 373 | 13,060 |
| 1985/01/28 | 378 | 379 | 378 | 378 | 17,079 |
| 1985/01/26 | 380 | 380 | 380 | 380 | 13,060 |
| 1985/01/25 | 394 | 398 | 394 | 395 | 8,037 |
| 1985/01/24 | 405 | 405 | 394 | 394 | 58,269 |
| 1985/01/23 | 405 | 408 | 405 | 405 | 31,144 |
| 1985/01/22 | 405 | 405 | 404 | 404 | 10,046 |
| 1985/01/21 | 408 | 408 | 405 | 408 | 16,074 |
| 1985/01/19 | 405 | 408 | 398 | 398 | 21,098 |
| 1985/01/18 | 408 | 408 | 405 | 405 | 7,033 |
| 1985/01/17 | 405 | 408 | 404 | 405 | 27,125 |
| 1985/01/16 | 405 | 408 | 405 | 408 | 10,046 |
| 1985/01/14 | 408 | 408 | 402 | 402 | 7,033 |
| 1985/01/11 | 408 | 408 | 408 | 408 | 6,028 |
| 1985/01/10 | 402 | 404 | 402 | 404 | 8,037 |
| 1985/01/09 | 401 | 401 | 401 | 401 | 6,028 |
| 1985/01/08 | 402 | 402 | 401 | 401 | 10,046 |
| 1985/01/04 | 401 | 403 | 400 | 401 | 10,046 |