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 |
---|---|---|---|---|---|
1988/12/27 | 2,787 | 2,847 | 2,787 | 2,847 | 15,070 |
1988/12/26 | 2,688 | 2,827 | 2,688 | 2,827 | 6,028 |
1988/12/23 | 2,648 | 2,688 | 2,648 | 2,688 | 6,028 |
1988/12/20 | 2,688 | 2,688 | 2,688 | 2,688 | 21,098 |
1988/12/16 | 2,847 | 2,847 | 2,847 | 2,847 | 71,330 |
1988/12/12 | 2,887 | 2,887 | 2,887 | 2,887 | 2,009 |
1988/12/07 | 2,936 | 2,936 | 2,916 | 2,916 | 4,019 |
1988/12/06 | 2,907 | 2,936 | 2,887 | 2,936 | 107,497 |
1988/12/01 | 2,907 | 2,907 | 2,907 | 2,907 | 10,046 |
1988/11/30 | 2,837 | 2,907 | 2,837 | 2,907 | 6,028 |
1988/11/26 | 3,006 | 3,006 | 3,006 | 3,006 | 1,005 |
1988/11/25 | 2,916 | 2,966 | 2,916 | 2,966 | 7,033 |
1988/11/24 | 3,026 | 3,026 | 3,006 | 3,006 | 101,469 |
1988/11/22 | 2,897 | 3,036 | 2,897 | 3,036 | 65,302 |
1988/11/18 | 2,996 | 3,036 | 2,986 | 3,036 | 24,111 |
1988/11/16 | 2,926 | 3,086 | 2,926 | 3,086 | 64,297 |
1988/11/14 | 2,966 | 2,966 | 2,966 | 2,966 | 3,014 |
1988/11/11 | 2,976 | 2,976 | 2,976 | 2,976 | 5,023 |
1988/11/09 | 3,096 | 3,096 | 2,966 | 3,036 | 72,334 |
1988/11/08 | 2,857 | 3,096 | 2,857 | 3,096 | 44,204 |
1988/11/07 | 2,877 | 2,887 | 2,877 | 2,887 | 14,065 |
1988/11/05 | 2,877 | 2,887 | 2,877 | 2,887 | 7,033 |
1988/11/04 | 2,837 | 2,877 | 2,837 | 2,877 | 2,009 |
1988/11/02 | 2,797 | 2,877 | 2,797 | 2,877 | 22,102 |
1988/11/01 | 2,727 | 2,797 | 2,727 | 2,797 | 6,028 |
1988/10/27 | 2,807 | 2,837 | 2,807 | 2,837 | 27,125 |
1988/10/26 | 2,697 | 2,807 | 2,688 | 2,807 | 25,116 |
1988/10/25 | 2,688 | 2,767 | 2,688 | 2,767 | 18,084 |
1988/10/21 | 2,598 | 2,688 | 2,598 | 2,688 | 8,037 |
1988/10/20 | 2,598 | 2,598 | 2,598 | 2,598 | 1,005 |
1988/10/17 | 2,668 | 2,688 | 2,668 | 2,688 | 4,019 |
1988/10/12 | 2,787 | 2,787 | 2,787 | 2,787 | 10,046 |
1988/10/07 | 2,668 | 2,668 | 2,668 | 2,668 | 7,033 |
1988/10/03 | 2,887 | 2,887 | 2,887 | 2,887 | 2,009 |
1988/10/01 | 2,877 | 2,877 | 2,877 | 2,877 | 5,023 |
1988/09/30 | 2,688 | 2,887 | 2,688 | 2,887 | 24,111 |
1988/09/29 | 2,668 | 2,688 | 2,668 | 2,688 | 10,046 |
1988/09/28 | 2,488 | 2,588 | 2,488 | 2,588 | 13,060 |
1988/09/27 | 2,478 | 2,498 | 2,478 | 2,498 | 23,107 |
1988/09/26 | 2,478 | 2,478 | 2,478 | 2,478 | 1,005 |
1988/09/24 | 2,488 | 2,488 | 2,488 | 2,488 | 16,074 |
1988/09/22 | 2,548 | 2,548 | 2,528 | 2,528 | 19,088 |
1988/09/21 | 2,469 | 2,528 | 2,469 | 2,528 | 17,079 |
1988/09/20 | 2,518 | 2,548 | 2,518 | 2,548 | 3,014 |
1988/09/19 | 2,558 | 2,558 | 2,558 | 2,558 | 1,005 |
1988/09/16 | 2,558 | 2,558 | 2,558 | 2,558 | 4,019 |
1988/09/14 | 2,568 | 2,588 | 2,558 | 2,558 | 30,139 |
1988/09/13 | 2,628 | 2,628 | 2,628 | 2,628 | 5,023 |
1988/09/12 | 2,707 | 2,707 | 2,707 | 2,707 | 5,023 |
1988/09/09 | 2,847 | 2,847 | 2,787 | 2,787 | 11,051 |
1988/09/07 | 2,847 | 2,847 | 2,847 | 2,847 | 13,060 |
1988/09/05 | 2,867 | 2,926 | 2,867 | 2,887 | 53,246 |
1988/09/02 | 2,797 | 2,887 | 2,797 | 2,887 | 20,093 |
1988/08/30 | 2,747 | 2,877 | 2,747 | 2,837 | 6,028 |
1988/08/29 | 2,827 | 2,827 | 2,787 | 2,787 | 3,014 |
1988/08/27 | 2,847 | 2,847 | 2,847 | 2,847 | 1,005 |
1988/08/26 | 2,847 | 2,847 | 2,847 | 2,847 | 67,311 |
1988/08/25 | 2,857 | 2,897 | 2,857 | 2,887 | 31,144 |
1988/08/23 | 2,926 | 2,926 | 2,897 | 2,897 | 12,056 |
1988/08/19 | 2,936 | 2,946 | 2,936 | 2,946 | 14,065 |
1988/08/17 | 2,936 | 2,936 | 2,936 | 2,936 | 1,005 |
1988/08/15 | 2,976 | 2,976 | 2,976 | 2,976 | 7,033 |
1988/08/10 | 2,877 | 2,986 | 2,877 | 2,986 | 5,023 |
1988/08/08 | 2,976 | 2,986 | 2,976 | 2,986 | 26,121 |
1988/08/05 | 2,936 | 2,986 | 2,936 | 2,986 | 4,019 |
1988/08/01 | 3,076 | 3,125 | 3,076 | 3,076 | 37,172 |
1988/07/30 | 3,036 | 3,125 | 3,036 | 3,125 | 33,153 |
1988/07/28 | 3,135 | 3,135 | 3,086 | 3,086 | 2,009 |
1988/07/27 | 2,976 | 3,096 | 2,976 | 3,096 | 43,200 |
1988/07/26 | 2,847 | 2,986 | 2,847 | 2,986 | 20,093 |
1988/07/25 | 2,887 | 2,897 | 2,887 | 2,887 | 32,149 |
1988/07/23 | 2,887 | 2,887 | 2,887 | 2,887 | 2,009 |
1988/07/19 | 2,897 | 2,946 | 2,897 | 2,946 | 7,033 |
1988/07/15 | 2,936 | 2,936 | 2,936 | 2,936 | 5,023 |
1988/07/14 | 2,986 | 2,986 | 2,986 | 2,986 | 2,009 |
1988/07/12 | 2,986 | 2,986 | 2,986 | 2,986 | 1,005 |
1988/07/11 | 2,966 | 2,966 | 2,966 | 2,966 | 2,009 |
1988/07/08 | 2,966 | 2,966 | 2,966 | 2,966 | 1,005 |
1988/07/07 | 2,966 | 2,966 | 2,966 | 2,966 | 6,028 |
1988/07/06 | 2,986 | 2,986 | 2,966 | 2,966 | 29,135 |
1988/07/01 | 3,175 | 3,175 | 3,175 | 3,175 | 3,014 |
1988/06/30 | 2,986 | 3,235 | 2,986 | 3,235 | 22,102 |
1988/06/29 | 2,966 | 3,026 | 2,966 | 3,026 | 18,084 |
1988/06/27 | 3,016 | 3,016 | 3,016 | 3,016 | 1,005 |
1988/06/25 | 3,116 | 3,116 | 3,116 | 3,116 | 12,056 |
1988/06/24 | 2,986 | 3,086 | 2,986 | 3,086 | 8,037 |
1988/06/23 | 2,986 | 2,986 | 2,986 | 2,986 | 11,051 |
1988/06/22 | 2,986 | 2,986 | 2,986 | 2,986 | 3,014 |
1988/06/21 | 3,006 | 3,006 | 2,986 | 2,986 | 5,023 |
1988/06/20 | 2,946 | 3,006 | 2,946 | 3,006 | 11,051 |
1988/06/17 | 2,946 | 2,986 | 2,946 | 2,946 | 41,190 |
1988/06/10 | 3,305 | 3,305 | 3,285 | 3,285 | 4,019 |
1988/06/08 | 3,335 | 3,335 | 3,335 | 3,335 | 14,065 |
1988/06/04 | 3,434 | 3,434 | 3,414 | 3,424 | 6,028 |
1988/06/01 | 3,544 | 3,554 | 3,534 | 3,534 | 49,228 |
1988/05/31 | 3,454 | 3,554 | 3,434 | 3,544 | 152,706 |
1988/05/30 | 3,335 | 3,484 | 3,305 | 3,484 | 79,367 |
1988/05/28 | 3,384 | 3,384 | 3,374 | 3,374 | 6,028 |
1988/05/27 | 3,464 | 3,484 | 3,384 | 3,474 | 51,237 |
1988/05/26 | 3,484 | 3,583 | 3,484 | 3,514 | 495,289 |
1988/05/25 | 3,235 | 3,554 | 3,225 | 3,534 | 189,878 |
1988/05/24 | 3,096 | 3,205 | 3,086 | 3,205 | 26,121 |
1988/05/23 | 3,106 | 3,106 | 3,106 | 3,106 | 11,051 |
1988/05/20 | 3,116 | 3,116 | 3,116 | 3,116 | 3,014 |
1988/05/19 | 3,116 | 3,116 | 3,116 | 3,116 | 1,005 |
1988/05/18 | 3,096 | 3,125 | 3,096 | 3,125 | 3,014 |
1988/05/16 | 3,265 | 3,265 | 3,245 | 3,245 | 26,121 |
1988/05/13 | 3,036 | 3,225 | 3,036 | 3,215 | 37,172 |
1988/05/12 | 3,036 | 3,036 | 3,036 | 3,036 | 517,391 |
1988/05/11 | 3,086 | 3,086 | 3,086 | 3,086 | 13,060 |
1988/05/10 | 3,086 | 3,086 | 3,086 | 3,086 | 6,028 |
1988/05/07 | 3,195 | 3,205 | 3,185 | 3,195 | 19,088 |
1988/05/06 | 3,185 | 3,215 | 3,185 | 3,205 | 8,037 |
1988/05/02 | 3,185 | 3,225 | 3,165 | 3,215 | 18,084 |
1988/04/30 | 3,135 | 3,215 | 3,135 | 3,215 | 7,033 |
1988/04/28 | 3,135 | 3,185 | 3,135 | 3,185 | 8,037 |
1988/04/27 | 3,185 | 3,235 | 3,135 | 3,185 | 58,269 |
1988/04/25 | 3,155 | 3,265 | 3,155 | 3,265 | 44,204 |
1988/04/23 | 3,215 | 3,215 | 3,205 | 3,205 | 3,014 |
1988/04/22 | 3,185 | 3,275 | 3,185 | 3,215 | 83,385 |
1988/04/21 | 3,125 | 3,195 | 3,125 | 3,195 | 5,023 |
1988/04/20 | 3,096 | 3,245 | 3,096 | 3,125 | 26,121 |
1988/04/19 | 3,215 | 3,215 | 3,135 | 3,135 | 7,033 |
1988/04/18 | 3,175 | 3,175 | 3,175 | 3,175 | 3,014 |
1988/04/15 | 3,066 | 3,235 | 3,066 | 3,225 | 18,084 |
1988/04/14 | 3,305 | 3,305 | 3,165 | 3,165 | 11,051 |
1988/04/13 | 3,175 | 3,285 | 3,145 | 3,285 | 56,260 |
1988/04/12 | 3,235 | 3,235 | 3,235 | 3,235 | 2,009 |
1988/04/11 | 3,195 | 3,335 | 3,195 | 3,235 | 41,190 |
1988/04/08 | 3,195 | 3,245 | 3,195 | 3,245 | 3,014 |
1988/04/07 | 3,285 | 3,285 | 3,275 | 3,285 | 7,033 |
1988/04/06 | 3,285 | 3,335 | 3,285 | 3,335 | 29,135 |
1988/04/05 | 3,295 | 3,315 | 3,195 | 3,285 | 24,111 |
1988/04/04 | 3,315 | 3,315 | 3,315 | 3,315 | 10,046 |
1988/04/02 | 3,325 | 3,335 | 3,315 | 3,315 | 10,046 |
1988/04/01 | 3,285 | 3,384 | 3,275 | 3,335 | 59,274 |
1988/03/31 | 3,384 | 3,384 | 3,354 | 3,364 | 20,093 |
1988/03/30 | 3,464 | 3,464 | 3,335 | 3,335 | 40,186 |
1988/03/29 | 3,384 | 3,514 | 3,374 | 3,474 | 611,828 |
1988/03/28 | 3,155 | 3,335 | 3,106 | 3,335 | 225,040 |
1988/03/26 | 3,086 | 3,295 | 3,086 | 3,155 | 552,554 |
1988/03/25 | 2,936 | 3,155 | 2,936 | 3,135 | 150,696 |
1988/03/24 | 2,936 | 2,986 | 2,926 | 2,986 | 24,111 |
1988/03/23 | 2,976 | 2,976 | 2,936 | 2,946 | 9,042 |
1988/03/22 | 2,986 | 2,986 | 2,946 | 2,956 | 8,037 |
1988/03/18 | 2,986 | 3,036 | 2,986 | 3,036 | 18,084 |
1988/03/17 | 3,056 | 3,056 | 3,036 | 3,036 | 2,009 |
1988/03/16 | 3,056 | 3,066 | 3,056 | 3,056 | 13,060 |
1988/03/15 | 2,877 | 3,086 | 2,877 | 3,086 | 100,464 |
1988/03/14 | 2,916 | 2,916 | 2,916 | 2,916 | 57,265 |
1988/03/10 | 2,986 | 2,986 | 2,976 | 2,986 | 25,116 |
1988/03/09 | 2,986 | 3,036 | 2,986 | 2,986 | 24,111 |
1988/03/08 | 3,076 | 3,076 | 3,026 | 3,036 | 16,074 |
1988/03/07 | 3,076 | 3,086 | 3,076 | 3,086 | 9,042 |
1988/03/05 | 3,125 | 3,125 | 3,125 | 3,125 | 50,232 |
1988/03/04 | 3,135 | 3,185 | 3,046 | 3,135 | 33,153 |
1988/03/03 | 3,086 | 3,135 | 3,056 | 3,135 | 15,070 |
1988/03/02 | 3,135 | 3,185 | 3,096 | 3,135 | 260,203 |
1988/02/29 | 2,688 | 2,688 | 2,688 | 2,688 | 3,014 |
1988/02/27 | 2,688 | 2,717 | 2,688 | 2,717 | 9,042 |
1988/02/26 | 2,658 | 2,688 | 2,658 | 2,688 | 15,070 |
1988/02/25 | 2,757 | 2,757 | 2,688 | 2,688 | 38,176 |
1988/02/24 | 2,688 | 2,717 | 2,668 | 2,717 | 43,200 |
1988/02/23 | 2,678 | 2,688 | 2,678 | 2,688 | 29,135 |
1988/02/22 | 2,697 | 2,727 | 2,668 | 2,717 | 28,130 |
1988/02/19 | 2,767 | 2,767 | 2,688 | 2,717 | 18,084 |
1988/02/18 | 2,787 | 2,787 | 2,747 | 2,767 | 10,046 |
1988/02/17 | 2,817 | 2,847 | 2,787 | 2,807 | 13,060 |
1988/02/16 | 2,817 | 2,857 | 2,817 | 2,857 | 22,102 |
1988/02/12 | 2,887 | 2,926 | 2,887 | 2,926 | 10,046 |
1988/02/10 | 2,926 | 2,926 | 2,926 | 2,926 | 2,009 |
1988/02/08 | 2,936 | 2,936 | 2,887 | 2,887 | 6,028 |
1988/02/06 | 2,966 | 2,966 | 2,966 | 2,966 | 7,033 |
1988/02/05 | 2,907 | 2,976 | 2,877 | 2,926 | 55,255 |
1988/02/03 | 2,986 | 2,986 | 2,986 | 2,986 | 6,028 |
1988/02/02 | 2,986 | 2,986 | 2,986 | 2,986 | 1,005 |
1988/02/01 | 2,837 | 2,986 | 2,757 | 2,986 | 34,158 |
1988/01/30 | 2,857 | 2,857 | 2,857 | 2,857 | 2,009 |
1988/01/29 | 2,847 | 2,847 | 2,847 | 2,847 | 8,037 |
1988/01/28 | 2,936 | 2,936 | 2,936 | 2,936 | 3,014 |
1988/01/27 | 3,076 | 3,086 | 2,986 | 3,026 | 38,176 |
1988/01/26 | 2,857 | 3,106 | 2,857 | 3,106 | 156,724 |
1988/01/25 | 3,135 | 3,135 | 2,936 | 2,936 | 10,046 |
1988/01/23 | 3,086 | 3,185 | 3,086 | 3,135 | 39,181 |
1988/01/22 | 2,847 | 2,986 | 2,827 | 2,986 | 12,056 |
1988/01/21 | 2,936 | 2,936 | 2,857 | 2,897 | 9,042 |
1988/01/20 | 2,936 | 2,936 | 2,936 | 2,936 | 7,033 |
1988/01/19 | 2,986 | 2,986 | 2,936 | 2,986 | 4,019 |
1988/01/18 | 2,986 | 2,986 | 2,986 | 2,986 | 6,028 |
1988/01/14 | 3,026 | 3,026 | 2,887 | 2,986 | 13,060 |
1988/01/13 | 3,076 | 3,076 | 3,076 | 3,076 | 1,005 |
1988/01/12 | 2,946 | 2,986 | 2,936 | 2,986 | 16,074 |
1988/01/11 | 2,857 | 2,907 | 2,857 | 2,907 | 16,074 |
1988/01/08 | 2,986 | 2,986 | 2,887 | 2,887 | 26,121 |
1988/01/07 | 2,986 | 2,986 | 2,986 | 2,986 | 5,023 |
1988/01/06 | 3,305 | 3,305 | 3,185 | 3,185 | 12,056 |
1988/01/05 | 3,335 | 3,364 | 3,325 | 3,325 | 51,237 |
1988/01/04 | 3,086 | 3,285 | 3,086 | 3,285 | 14,065 |