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
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

このページの先頭へ