日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 746 747 745 745 17,079
1986/12/26 775 776 747 747 12,056
1986/12/25 775 775 775 775 11,051
1986/12/24 775 775 775 775 1,005
1986/12/23 791 791 791 791 30,139
1986/12/22 822 822 821 821 2,009
1986/12/19 816 816 816 816 10,046
1986/12/18 836 836 836 836 8,037
1986/12/17 846 846 846 846 37,172
1986/12/15 856 856 856 856 3,014
1986/12/12 856 856 856 856 8,037
1986/12/10 881 881 881 881 9,042
1986/12/09 856 881 856 881 19,088
1986/12/08 896 896 866 866 16,074
1986/12/06 896 896 896 896 3,014
1986/12/05 896 901 896 896 14,065
1986/12/04 905 905 896 896 2,009
1986/12/03 906 906 905 905 7,033
1986/12/02 896 896 896 896 2,009
1986/12/01 895 901 895 896 17,079
1986/11/29 877 896 877 895 23,107
1986/11/28 851 867 851 867 9,042
1986/11/27 841 851 841 846 10,046
1986/11/26 840 841 840 841 15,070
1986/11/25 846 846 834 835 12,056
1986/11/22 836 836 836 836 15,070
1986/11/21 851 851 836 836 36,167
1986/11/20 850 850 841 841 9,042
1986/11/17 900 900 900 900 1,005
1986/11/14 895 900 895 900 16,074
1986/11/13 897 901 897 901 10,046
1986/11/12 896 901 888 888 43,200
1986/11/11 848 868 848 868 3,014
1986/11/10 841 846 841 846 34,158
1986/11/07 836 836 826 836 16,074
1986/11/06 840 841 836 836 27,125
1986/11/05 841 841 841 841 3,014
1986/11/04 841 846 841 846 22,102
1986/10/31 846 862 846 862 16,074
1986/10/30 876 876 846 846 9,042
1986/10/29 896 901 876 876 18,084
1986/10/28 921 921 901 901 20,093
1986/10/27 926 926 921 921 11,051
1986/10/24 941 941 941 941 12,056
1986/10/20 1,045 1,055 1,025 1,045 9,042
1986/10/17 995 1,055 995 1,045 36,167
1986/10/16 956 995 955 995 29,135
1986/10/15 975 975 966 966 5,023
1986/10/14 956 975 936 975 21,098
1986/10/13 995 995 975 975 5,023
1986/10/09 985 1,035 985 1,005 9,042
1986/10/08 1,065 1,075 995 995 12,056
1986/10/07 1,075 1,075 1,075 1,075 5,023
1986/10/06 1,095 1,135 1,095 1,095 21,098
1986/10/04 995 1,095 995 1,095 130,604
1986/10/03 995 1,015 985 995 22,102
1986/10/02 985 1,005 975 1,005 106,492
1986/10/01 1,095 1,095 1,095 1,095 12,056
1986/09/30 987 1,075 987 1,035 49,228
1986/09/29 1,025 1,035 985 985 50,232
1986/09/27 1,095 1,095 1,045 1,045 43,200
1986/09/26 1,145 1,145 1,075 1,115 97,450
1986/09/25 1,224 1,224 1,145 1,165 111,515
1986/09/24 1,214 1,244 1,185 1,234 596,758
1986/09/22 1,135 1,214 1,115 1,194 509,354
1986/09/19 1,005 1,145 1,005 1,115 869,016
1986/09/18 995 1,055 995 1,045 243,124
1986/09/17 985 1,055 981 985 1,583,318
1986/09/16 975 1,005 971 1,005 436,015
1986/09/12 975 975 966 966 28,130
1986/09/11 995 1,005 984 1,005 60,279
1986/09/10 995 1,025 980 985 384,778
1986/09/09 995 995 975 980 288,333
1986/09/08 1,095 1,095 1,015 1,055 464,145
1986/09/06 1,035 1,085 1,015 1,085 899,156
1986/09/05 916 1,015 916 1,015 1,881,697
1986/09/04 876 936 875 936 302,398
1986/09/03 878 886 866 876 403,867
1986/09/02 894 894 873 886 64,297
1986/09/01 911 916 882 896 508,349
1986/08/30 886 901 870 901 455,103
1986/08/29 886 887 865 876 504,331
1986/08/28 876 916 876 906 693,204
1986/08/27 844 875 843 866 395,829
1986/08/26 826 856 825 854 398,843
1986/08/25 753 826 751 826 198,919
1986/08/23 685 761 685 753 131,608
1986/08/22 684 684 684 684 11,051
1986/08/18 787 787 784 784 18,084
1986/08/15 786 786 786 786 19,088
1986/08/13 766 766 766 766 5,023
1986/08/12 786 786 786 786 4,019
1986/08/11 791 791 776 776 5,023
1986/08/08 786 786 786 786 15,070
1986/08/07 786 786 786 786 36,167
1986/08/06 860 866 854 856 208,966
1986/08/05 761 860 761 860 102,474
1986/08/04 727 760 722 760 55,255
1986/08/02 677 717 677 717 22,102
1986/08/01 667 678 667 667 27,125
1986/07/31 726 727 697 697 89,413
1986/07/30 737 737 727 727 39,181
1986/07/29 776 776 776 776 7,033
1986/07/28 787 787 786 786 22,102
1986/07/26 796 796 781 781 17,079
1986/07/25 806 806 781 786 45,209
1986/07/24 806 816 796 796 27,125
1986/07/23 786 806 781 806 20,093
1986/07/22 796 796 776 776 34,158
1986/07/19 856 871 852 856 46,214
1986/07/18 846 856 826 856 88,409
1986/07/17 841 850 838 841 68,316
1986/07/16 841 841 834 841 40,186
1986/07/15 846 846 831 831 39,181
1986/07/14 826 845 826 836 100,464
1986/07/11 846 856 826 826 135,627
1986/07/10 851 866 836 856 69,320
1986/07/09 851 886 846 861 208,966
1986/07/08 869 869 836 846 66,306
1986/07/07 875 891 875 879 52,241
1986/07/05 856 881 856 881 41,190
1986/07/04 896 896 876 876 63,293
1986/07/03 921 921 891 906 279,291
1986/07/02 885 936 883 916 691,195
1986/07/01 865 886 836 886 197,915
1986/06/30 846 876 843 875 172,799
1986/06/28 815 825 815 825 38,176
1986/06/27 837 846 830 835 32,149
1986/06/26 836 860 836 836 93,432
1986/06/25 846 896 831 866 393,820
1986/06/24 887 891 846 846 122,566
1986/06/23 893 897 836 897 344,593
1986/06/21 897 915 890 894 154,715
1986/06/20 891 896 871 894 219,012
1986/06/19 896 931 886 909 1,042,820
1986/06/18 812 896 806 890 1,573,271
1986/06/17 826 835 795 812 734,394
1986/06/16 826 846 804 846 1,598,387
1986/06/13 737 776 736 776 833,854
1986/06/12 648 687 647 677 236,091
1986/06/11 675 675 657 658 123,571
1986/06/10 677 677 648 655 121,562
1986/06/09 690 694 664 670 131,608
1986/06/07 675 696 672 686 281,300
1986/06/06 642 675 642 675 250,156
1986/06/05 643 655 643 643 139,645
1986/06/04 642 657 642 643 293,356
1986/06/03 668 672 646 647 307,421
1986/06/02 646 677 646 667 450,080
1986/05/31 653 667 643 643 352,630
1986/05/30 667 697 627 697 1,499,932
1986/05/29 565 648 562 648 1,243,748
1986/05/28 481 558 478 548 556,572
1986/05/27 480 483 478 483 102,474
1986/05/26 478 484 474 479 76,353
1986/05/24 473 478 469 469 21,098
1986/05/23 487 488 473 478 121,562
1986/05/22 484 498 475 482 297,374
1986/05/21 468 487 464 483 267,235
1986/05/20 463 474 458 473 116,539
1986/05/19 458 458 458 458 14,065
1986/05/17 458 458 458 458 4,019
1986/05/16 459 459 459 459 25,116
1986/05/15 473 474 460 473 62,288
1986/05/14 473 486 470 478 68,316
1986/05/13 467 485 457 483 94,436
1986/05/12 480 480 468 468 58,269
1986/05/09 453 488 448 488 329,523
1986/05/08 447 448 447 448 84,390
1986/05/07 421 429 421 425 334,546
1986/05/06 421 421 418 421 13,060
1986/05/02 418 420 416 416 19,088
1986/05/01 403 418 403 416 41,190
1986/04/30 418 418 405 405 13,060
1986/04/28 442 442 429 429 92,427
1986/04/26 441 443 440 443 61,283
1986/04/24 458 466 458 461 47,218
1986/04/23 467 467 458 458 21,098
1986/04/22 456 468 456 468 204,947
1986/04/21 448 456 447 456 160,743
1986/04/19 443 443 433 443 30,139
1986/04/18 428 448 428 447 279,291
1986/04/17 422 428 418 428 83,385
1986/04/16 428 428 417 422 37,172
1986/04/15 427 428 421 428 83,385
1986/04/14 418 427 418 426 42,195
1986/04/11 414 414 408 414 15,070
1986/04/10 419 419 418 419 52,241
1986/04/09 410 416 408 413 55,255
1986/04/08 417 417 410 410 32,149
1986/04/07 408 418 407 410 9,042
1986/04/05 408 408 408 408 66,306
1986/04/04 408 408 408 408 31,144
1986/04/03 418 425 408 425 115,534
1986/04/02 388 388 383 388 4,019
1986/04/01 384 384 381 383 12,056
1986/03/31 383 388 381 383 14,065
1986/03/29 380 380 380 380 2,009
1986/03/28 388 398 388 388 16,074
1986/03/27 378 379 378 378 17,079
1986/03/26 374 379 373 378 67,311
1986/03/25 402 402 363 363 64,297
1986/03/24 403 409 396 401 25,116
1986/03/22 413 413 408 413 54,251
1986/03/20 418 423 410 413 39,181
1986/03/19 429 435 427 428 42,195
1986/03/18 434 434 428 432 74,344
1986/03/17 438 438 433 434 20,093
1986/03/15 442 446 438 445 66,306
1986/03/14 433 447 428 445 348,611
1986/03/13 412 438 408 438 157,729
1986/03/12 408 414 408 413 101,469
1986/03/11 412 412 408 412 49,228
1986/03/10 418 418 409 413 39,181
1986/03/07 417 417 408 408 44,204
1986/03/06 418 418 411 416 68,316
1986/03/05 417 418 413 418 40,186
1986/03/04 422 423 408 417 111,515
1986/03/03 410 433 408 432 173,803
1986/03/01 422 422 408 413 35,163
1986/02/28 432 437 418 427 122,566
1986/02/27 418 446 418 437 302,398
1986/02/26 392 428 392 412 169,785
1986/02/25 398 408 396 398 70,325
1986/02/24 396 398 393 398 38,176
1986/02/22 396 397 394 394 23,107
1986/02/21 397 398 388 398 29,135
1986/02/20 392 398 388 398 70,325
1986/02/19 397 398 388 397 40,186
1986/02/18 400 403 393 402 25,116
1986/02/17 407 407 388 405 127,590
1986/02/15 398 408 396 408 139,645
1986/02/14 397 398 387 392 88,409
1986/02/13 408 408 388 398 211,980
1986/02/12 373 410 373 410 1,019,713
1986/02/10 358 368 354 368 419,941
1986/02/07 376 376 354 362 72,334
1986/02/06 349 380 349 378 170,789
1986/02/05 345 348 344 348 22,102
1986/02/04 345 345 344 344 23,107
1986/02/03 345 345 345 345 13,060
1986/02/01 343 343 343 343 31,144
1986/01/31 349 353 343 343 37,172
1986/01/30 338 348 338 348 31,144
1986/01/29 343 348 338 338 31,144
1986/01/28 343 343 338 338 3,014
1986/01/27 338 339 336 339 12,056
1986/01/24 333 333 333 333 10,046
1986/01/23 334 334 334 334 11,051
1986/01/21 333 333 333 333 13,060
1986/01/20 343 343 343 343 1,005
1986/01/17 348 353 348 348 34,158
1986/01/14 334 342 334 342 7,033
1986/01/13 348 348 339 339 9,042
1986/01/10 342 342 338 342 20,093
1986/01/09 342 343 338 338 13,060
1986/01/08 342 342 328 329 15,070
1986/01/07 343 343 341 341 2,009
1986/01/06 343 343 334 334 3,014
1986/01/04 333 333 333 333 4,019

このページの先頭へ