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
1987/12/26 3,315 3,315 3,235 3,235 66,306
1987/12/25 3,464 3,464 3,275 3,414 51,237
1987/12/24 3,434 3,534 3,424 3,484 1,690,815
1987/12/23 3,504 3,544 3,374 3,484 121,562
1987/12/22 3,454 3,583 3,414 3,494 181,840
1987/12/21 3,394 3,464 3,335 3,434 75,348
1987/12/18 3,434 3,613 3,434 3,444 633,930
1987/12/17 3,474 3,484 3,384 3,464 89,413
1987/12/16 3,384 3,424 3,295 3,424 27,125
1987/12/15 3,434 3,464 3,394 3,444 20,093
1987/12/14 3,364 3,484 3,344 3,484 14,065
1987/12/11 3,484 3,484 3,364 3,364 40,186
1987/12/10 3,544 3,544 3,434 3,514 32,149
1987/12/09 3,484 3,573 3,464 3,524 50,232
1987/12/08 3,573 3,573 3,364 3,484 14,065
1987/12/07 3,603 3,603 3,474 3,524 33,153
1987/12/05 3,484 3,683 3,484 3,603 132,613
1987/12/04 3,484 3,534 3,474 3,474 34,158
1987/12/03 3,534 3,573 3,484 3,554 142,659
1987/12/02 3,364 3,583 3,364 3,583 201,933
1987/12/01 3,424 3,424 3,335 3,414 59,274
1987/11/30 3,384 3,434 3,285 3,414 1,137,256
1987/11/28 3,534 3,534 3,454 3,484 110,511
1987/11/27 3,583 3,583 3,434 3,534 339,569
1987/11/26 3,484 3,653 3,484 3,534 701,241
1987/11/25 3,484 3,534 3,235 3,335 271,254
1987/11/24 3,494 3,603 3,434 3,434 1,000,625
1987/11/20 2,827 3,195 2,707 3,195 2,191,127
1987/11/19 2,777 2,887 2,777 2,797 163,757
1987/11/18 2,717 2,737 2,717 2,737 8,037
1987/11/17 2,807 2,807 2,717 2,717 32,149
1987/11/16 2,688 2,787 2,678 2,727 47,218
1987/11/13 2,717 2,737 2,697 2,717 24,111
1987/11/12 2,887 2,887 2,737 2,737 33,153
1987/11/11 2,916 2,916 2,916 2,916 23,107
1987/11/10 2,787 2,916 2,787 2,916 23,107
1987/11/09 3,036 3,036 2,936 2,936 6,028
1987/11/07 3,036 3,036 3,006 3,016 32,149
1987/11/06 2,936 2,986 2,877 2,986 38,176
1987/11/05 2,857 2,986 2,837 2,986 68,316
1987/11/04 2,439 2,638 2,439 2,638 25,116
1987/11/02 2,737 2,747 2,538 2,538 256,184
1987/10/31 2,837 2,847 2,777 2,777 54,251
1987/10/30 2,897 2,946 2,897 2,926 46,214
1987/10/27 2,976 3,086 2,976 3,086 29,135
1987/10/24 3,185 3,195 3,165 3,175 15,070
1987/10/23 3,165 3,235 3,165 3,235 23,107
1987/10/22 3,185 3,464 3,135 3,444 75,348
1987/10/21 3,255 3,255 3,165 3,165 38,176
1987/10/20 3,135 3,285 3,135 3,275 23,107
1987/10/19 3,255 3,434 3,255 3,434 50,232
1987/10/16 3,335 3,354 3,285 3,354 15,070
1987/10/15 3,265 3,364 3,265 3,364 31,144
1987/10/14 3,335 3,384 3,335 3,364 22,102
1987/10/13 3,384 3,384 3,295 3,384 12,056
1987/10/12 3,414 3,434 3,414 3,434 10,046
1987/10/09 3,514 3,514 3,514 3,514 4,019
1987/10/08 3,504 3,524 3,504 3,514 33,153
1987/10/07 3,484 3,524 3,424 3,524 31,144
1987/10/06 3,424 3,524 3,424 3,524 27,125
1987/10/05 3,514 3,514 3,474 3,474 10,046
1987/10/02 3,534 3,583 3,474 3,563 52,241
1987/10/01 3,444 3,534 3,434 3,484 127,590
1987/09/30 3,504 3,534 3,504 3,504 46,214
1987/09/29 3,733 3,733 3,573 3,603 72,334
1987/09/28 3,504 3,782 3,484 3,723 383,774
1987/09/26 3,444 3,554 3,344 3,554 179,831
1987/09/25 3,484 3,504 3,364 3,454 177,822
1987/09/24 3,354 3,534 3,255 3,534 636,944
1987/09/22 2,976 3,305 2,956 3,305 1,125,200
1987/09/21 2,986 3,066 2,897 2,986 396,834
1987/09/18 2,787 2,936 2,787 2,936 536,480
1987/09/17 2,777 2,787 2,757 2,787 63,293
1987/09/16 2,737 2,787 2,717 2,777 80,371
1987/09/14 2,697 2,797 2,697 2,787 83,385
1987/09/11 2,747 2,837 2,697 2,697 366,695
1987/09/10 2,518 2,787 2,508 2,757 160,743
1987/09/09 2,508 2,508 2,508 2,508 3,014
1987/09/08 2,538 2,578 2,538 2,558 23,107
1987/09/07 2,588 2,588 2,538 2,538 12,056
1987/09/05 2,588 2,588 2,478 2,578 44,204
1987/09/04 2,518 2,598 2,518 2,598 8,037
1987/09/03 2,628 2,628 2,598 2,598 6,028
1987/09/02 2,717 2,717 2,688 2,688 27,125
1987/09/01 2,518 2,787 2,518 2,767 61,283
1987/08/31 2,498 2,558 2,498 2,558 34,158
1987/08/29 2,598 2,638 2,598 2,608 17,079
1987/08/28 2,598 2,658 2,598 2,618 25,116
1987/08/26 2,688 2,837 2,688 2,837 41,190
1987/08/25 2,727 2,727 2,688 2,727 22,102
1987/08/24 2,787 2,787 2,767 2,767 13,060
1987/08/21 2,837 2,946 2,747 2,936 39,181
1987/08/20 2,747 2,837 2,747 2,807 73,339
1987/08/19 2,797 2,837 2,787 2,787 46,214
1987/08/18 2,807 2,837 2,787 2,837 45,209
1987/08/17 2,936 2,936 2,837 2,847 132,613
1987/08/14 2,887 3,086 2,887 2,996 1,086,019
1987/08/13 2,737 2,867 2,707 2,847 175,813
1987/08/12 2,668 2,737 2,668 2,707 66,306
1987/08/11 2,737 2,737 2,697 2,707 28,130
1987/08/10 2,737 2,737 2,648 2,727 45,209
1987/08/07 2,618 2,707 2,618 2,707 23,107
1987/08/06 2,638 2,737 2,638 2,648 36,167
1987/08/05 2,737 2,737 2,598 2,628 19,088
1987/08/04 2,678 2,757 2,678 2,678 54,251
1987/08/03 2,817 2,817 2,737 2,737 87,404
1987/08/01 2,678 2,817 2,678 2,817 113,525
1987/07/31 2,508 2,688 2,508 2,668 83,385
1987/07/30 2,618 2,618 2,548 2,548 47,218
1987/07/29 2,488 2,588 2,478 2,588 88,409
1987/07/28 2,578 2,578 2,488 2,528 42,195
1987/07/27 2,538 2,588 2,538 2,588 54,251
1987/07/25 2,568 2,618 2,568 2,618 27,125
1987/07/24 2,658 2,688 2,588 2,648 28,130
1987/07/23 2,688 2,688 2,648 2,658 47,218
1987/07/22 2,857 2,867 2,747 2,747 104,483
1987/07/21 2,777 2,887 2,757 2,887 329,523
1987/07/20 2,747 2,817 2,747 2,797 51,237
1987/07/17 2,787 2,787 2,727 2,757 70,325
1987/07/16 2,837 2,867 2,767 2,827 105,488
1987/07/15 2,787 2,946 2,787 2,877 408,890
1987/07/14 2,628 2,867 2,628 2,867 499,308
1987/07/13 2,568 2,638 2,508 2,638 240,110
1987/07/10 2,568 2,588 2,528 2,568 131,608
1987/07/09 2,608 2,658 2,548 2,658 228,054
1987/07/08 2,678 2,688 2,578 2,688 339,569
1987/07/07 2,478 2,707 2,429 2,688 763,529
1987/07/06 2,389 2,488 2,369 2,488 191,887
1987/07/04 2,439 2,449 2,369 2,399 140,650
1987/07/03 2,399 2,478 2,349 2,399 359,662
1987/07/02 2,349 2,419 2,289 2,419 653,018
1987/07/01 2,041 2,359 2,041 2,349 917,239
1987/06/30 2,011 2,070 1,971 2,060 472,182
1987/06/29 2,031 2,060 1,941 2,050 435,011
1987/06/27 1,911 2,011 1,871 1,991 1,105,108
1987/06/26 1,851 1,891 1,822 1,891 222,026
1987/06/25 1,822 1,861 1,802 1,851 143,664
1987/06/24 1,921 1,921 1,802 1,822 134,622
1987/06/23 1,971 1,981 1,891 1,961 299,384
1987/06/22 1,961 2,021 1,891 1,991 463,141
1987/06/19 1,782 1,991 1,742 1,991 853,947
1987/06/18 1,841 1,861 1,742 1,841 423,959
1987/06/17 1,652 1,841 1,632 1,831 1,066,931
1987/06/16 1,573 1,632 1,533 1,632 332,537
1987/06/15 1,543 1,553 1,493 1,543 101,469
1987/06/12 1,632 1,632 1,533 1,573 193,896
1987/06/11 1,553 1,632 1,503 1,632 880,067
1987/06/10 1,423 1,603 1,403 1,583 1,552,174
1987/06/09 1,413 1,463 1,354 1,403 517,391
1987/06/08 1,403 1,513 1,334 1,403 704,255
1987/06/06 1,354 1,423 1,344 1,403 796,682
1987/06/05 1,194 1,274 1,185 1,274 1,616,471
1987/06/04 1,075 1,075 1,075 1,075 97,450
1987/06/03 975 975 975 975 62,288
1987/06/02 811 876 811 876 75,348
1987/06/01 817 817 817 817 1,005
1987/05/30 795 826 795 826 92,427
1987/05/20 796 806 796 806 5,023
1987/05/15 808 826 808 826 8,037
1987/05/14 798 798 798 798 1,005
1987/05/13 798 798 794 798 30,139
1987/05/08 739 739 739 739 11,051
1987/05/07 749 749 749 749 2,009
1987/05/02 747 747 747 747 5,023
1987/04/30 717 717 717 717 3,014
1987/04/28 717 722 717 722 2,009
1987/04/27 723 723 717 717 50,232
1987/04/25 719 719 719 719 2,009
1987/04/24 718 718 717 717 4,019
1987/04/23 717 722 717 717 21,098
1987/04/22 717 722 717 717 9,042
1987/04/21 712 717 712 717 13,060
1987/04/17 732 733 722 722 23,107
1987/04/08 901 901 901 901 1,005
1987/04/07 876 906 876 901 44,204
1987/04/06 826 876 820 876 37,172
1987/04/04 766 806 766 806 19,088
1987/04/03 708 766 708 766 12,056
1987/04/02 696 697 696 697 20,093
1987/03/31 667 698 667 698 9,042
1987/03/30 675 677 675 677 5,023
1987/03/28 653 654 653 653 23,107
1987/03/26 687 687 676 676 4,019
1987/03/25 687 687 687 687 8,037
1987/03/24 687 687 687 687 1,005
1987/03/23 677 677 676 677 31,144
1987/03/20 698 698 697 697 8,037
1987/03/19 687 687 677 677 14,065
1987/03/18 677 677 667 667 27,125
1987/03/17 677 677 667 667 10,046
1987/03/16 687 687 667 667 15,070
1987/03/13 667 677 667 668 16,074
1987/03/12 667 667 667 667 14,065
1987/03/11 667 667 659 662 9,042
1987/03/09 658 658 658 658 39,181
1987/03/07 658 667 657 657 23,107
1987/03/06 657 658 657 658 12,056
1987/03/05 667 668 667 667 34,158
1987/03/03 696 696 667 667 5,023
1987/02/27 706 706 706 706 2,009
1987/02/26 707 707 707 707 3,014
1987/02/25 687 707 687 697 15,070
1987/02/24 697 697 697 697 3,014
1987/02/23 697 702 697 697 5,023
1987/02/20 672 688 672 688 13,060
1987/02/19 647 662 647 662 17,079
1987/02/17 667 667 651 651 21,098
1987/02/16 677 677 677 677 6,028
1987/02/13 687 687 677 677 46,214
1987/02/12 687 687 687 687 12,056
1987/02/10 697 697 697 697 7,033
1987/01/31 795 796 795 796 5,023
1987/01/30 771 796 771 796 73,339
1987/01/29 771 771 771 771 5,023
1987/01/28 795 795 795 795 2,009
1987/01/27 771 796 771 796 89,413
1987/01/26 791 796 791 791 71,330
1987/01/24 806 806 806 806 4,019
1987/01/23 821 821 806 806 9,042
1987/01/22 821 821 821 821 3,014
1987/01/21 846 846 846 846 17,079
1987/01/20 865 865 865 865 1,005
1987/01/19 856 866 856 866 2,009
1987/01/16 856 869 856 856 20,093
1987/01/14 851 851 846 846 24,111
1987/01/13 806 821 806 821 14,065
1987/01/12 791 796 791 796 5,023
1987/01/09 771 776 771 776 10,046
1987/01/08 754 769 754 769 21,098
1987/01/07 754 754 754 754 3,014
1987/01/06 754 754 754 754 1,005

このページの先頭へ