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 |
---|---|---|---|---|---|
1989/12/29 | 2,060 | 2,060 | 1,991 | 1,991 | 5,023 |
1989/12/28 | 2,060 | 2,140 | 2,060 | 2,140 | 4,019 |
1989/12/27 | 2,140 | 2,140 | 2,140 | 2,140 | 1,005 |
1989/12/26 | 2,190 | 2,190 | 2,180 | 2,180 | 3,014 |
1989/12/22 | 2,190 | 2,190 | 2,190 | 2,190 | 4,019 |
1989/12/21 | 2,130 | 2,130 | 2,130 | 2,130 | 1,005 |
1989/12/20 | 2,110 | 2,130 | 2,110 | 2,120 | 7,033 |
1989/12/19 | 2,140 | 2,140 | 2,140 | 2,140 | 9,042 |
1989/12/18 | 2,140 | 2,140 | 2,120 | 2,120 | 5,023 |
1989/12/15 | 2,140 | 2,140 | 2,110 | 2,120 | 6,028 |
1989/12/14 | 2,110 | 2,110 | 2,110 | 2,110 | 5,023 |
1989/12/13 | 2,190 | 2,190 | 2,190 | 2,190 | 24,111 |
1989/12/12 | 2,230 | 2,230 | 2,230 | 2,230 | 14,065 |
1989/12/11 | 2,329 | 2,329 | 2,309 | 2,319 | 15,070 |
1989/12/08 | 2,289 | 2,289 | 2,289 | 2,289 | 19,088 |
1989/12/07 | 2,289 | 2,289 | 2,289 | 2,289 | 10,046 |
1989/12/06 | 2,279 | 2,279 | 2,279 | 2,279 | 1,005 |
1989/12/05 | 2,289 | 2,289 | 2,289 | 2,289 | 25,116 |
1989/12/04 | 2,289 | 2,289 | 2,289 | 2,289 | 1,005 |
1989/12/01 | 2,190 | 2,289 | 2,190 | 2,289 | 68,316 |
1989/11/30 | 2,200 | 2,200 | 2,200 | 2,200 | 1,005 |
1989/11/24 | 2,150 | 2,160 | 2,150 | 2,160 | 2,009 |
1989/11/22 | 2,160 | 2,160 | 2,160 | 2,160 | 1,005 |
1989/11/21 | 2,120 | 2,140 | 2,120 | 2,140 | 4,019 |
1989/11/20 | 2,110 | 2,110 | 2,110 | 2,110 | 2,009 |
1989/11/17 | 2,100 | 2,100 | 2,100 | 2,100 | 12,056 |
1989/11/16 | 2,100 | 2,100 | 2,100 | 2,100 | 8,037 |
1989/11/15 | 2,100 | 2,100 | 2,100 | 2,100 | 5,023 |
1989/11/14 | 2,070 | 2,090 | 2,060 | 2,090 | 13,060 |
1989/11/13 | 2,060 | 2,060 | 2,060 | 2,060 | 4,019 |
1989/11/10 | 2,090 | 2,090 | 2,050 | 2,050 | 12,056 |
1989/11/08 | 2,090 | 2,090 | 2,090 | 2,090 | 2,009 |
1989/11/07 | 2,090 | 2,090 | 2,080 | 2,080 | 3,014 |
1989/11/06 | 2,090 | 2,090 | 2,090 | 2,090 | 44,204 |
1989/11/02 | 2,090 | 2,110 | 2,090 | 2,090 | 10,046 |
1989/11/01 | 2,110 | 2,110 | 2,100 | 2,100 | 12,056 |
1989/10/31 | 2,100 | 2,100 | 2,100 | 2,100 | 7,033 |
1989/10/26 | 2,339 | 2,339 | 2,339 | 2,339 | 6,028 |
1989/10/25 | 2,389 | 2,389 | 2,389 | 2,389 | 30,139 |
1989/10/24 | 2,429 | 2,429 | 2,429 | 2,429 | 9,042 |
1989/10/23 | 2,389 | 2,439 | 2,389 | 2,389 | 27,125 |
1989/10/20 | 2,478 | 2,488 | 2,389 | 2,389 | 64,297 |
1989/10/19 | 2,289 | 2,439 | 2,289 | 2,439 | 101,469 |
1989/10/18 | 2,250 | 2,279 | 2,240 | 2,269 | 47,218 |
1989/10/17 | 2,160 | 2,170 | 2,140 | 2,170 | 41,190 |
1989/10/16 | 1,991 | 2,041 | 1,991 | 2,041 | 20,093 |
1989/10/12 | 1,991 | 1,991 | 1,971 | 1,971 | 6,028 |
1989/10/11 | 2,011 | 2,011 | 2,011 | 2,011 | 5,023 |
1989/10/09 | 2,031 | 2,031 | 2,021 | 2,021 | 2,009 |
1989/10/06 | 2,090 | 2,090 | 2,001 | 2,001 | 5,023 |
1989/10/05 | 2,031 | 2,031 | 1,991 | 2,031 | 55,255 |
1989/10/04 | 2,060 | 2,060 | 1,991 | 1,991 | 9,042 |
1989/10/03 | 1,991 | 2,031 | 1,991 | 2,031 | 5,023 |
1989/09/29 | 2,090 | 2,090 | 1,981 | 1,981 | 23,107 |
1989/09/26 | 2,130 | 2,130 | 2,130 | 2,130 | 4,019 |
1989/09/25 | 2,130 | 2,130 | 2,130 | 2,130 | 4,019 |
1989/09/22 | 2,130 | 2,130 | 2,130 | 2,130 | 7,033 |
1989/09/21 | 2,021 | 2,130 | 2,021 | 2,130 | 12,056 |
1989/09/20 | 2,060 | 2,070 | 2,041 | 2,041 | 3,014 |
1989/09/19 | 2,060 | 2,090 | 2,060 | 2,090 | 21,098 |
1989/09/18 | 2,021 | 2,021 | 2,021 | 2,021 | 1,005 |
1989/09/14 | 1,991 | 2,011 | 1,991 | 2,011 | 15,070 |
1989/09/13 | 1,951 | 1,951 | 1,951 | 1,951 | 7,033 |
1989/09/11 | 1,991 | 2,050 | 1,941 | 1,941 | 8,037 |
1989/09/08 | 1,991 | 2,031 | 1,991 | 2,031 | 11,051 |
1989/09/07 | 1,991 | 1,991 | 1,961 | 1,961 | 9,042 |
1989/09/06 | 1,991 | 2,041 | 1,951 | 1,991 | 81,376 |
1989/09/05 | 2,011 | 2,011 | 2,001 | 2,001 | 2,009 |
1989/09/04 | 2,080 | 2,080 | 2,011 | 2,011 | 8,037 |
1989/08/28 | 2,090 | 2,090 | 2,090 | 2,090 | 2,009 |
1989/08/25 | 2,140 | 2,140 | 2,090 | 2,090 | 14,065 |
1989/08/24 | 2,190 | 2,190 | 2,140 | 2,140 | 21,098 |
1989/08/23 | 2,090 | 2,190 | 2,090 | 2,190 | 13,060 |
1989/08/22 | 2,140 | 2,140 | 2,050 | 2,050 | 11,051 |
1989/08/21 | 2,190 | 2,190 | 2,140 | 2,140 | 14,065 |
1989/08/18 | 2,230 | 2,230 | 2,190 | 2,190 | 14,065 |
1989/08/17 | 2,190 | 2,190 | 2,190 | 2,190 | 5,023 |
1989/08/16 | 2,190 | 2,240 | 2,140 | 2,240 | 30,139 |
1989/08/15 | 2,150 | 2,150 | 2,140 | 2,140 | 2,009 |
1989/08/14 | 2,140 | 2,140 | 2,140 | 2,140 | 2,009 |
1989/08/08 | 2,140 | 2,140 | 2,140 | 2,140 | 10,046 |
1989/08/04 | 2,140 | 2,140 | 2,140 | 2,140 | 1,005 |
1989/08/03 | 2,100 | 2,140 | 2,100 | 2,140 | 3,014 |
1989/08/02 | 2,110 | 2,110 | 2,110 | 2,110 | 4,019 |
1989/07/31 | 2,090 | 2,090 | 2,090 | 2,090 | 7,033 |
1989/07/28 | 2,130 | 2,140 | 2,090 | 2,090 | 41,190 |
1989/07/27 | 2,090 | 2,090 | 2,090 | 2,090 | 25,116 |
1989/07/26 | 2,090 | 2,090 | 2,090 | 2,090 | 1,005 |
1989/07/21 | 2,060 | 2,060 | 2,060 | 2,060 | 1,005 |
1989/07/20 | 2,090 | 2,090 | 2,090 | 2,090 | 6,028 |
1989/07/19 | 2,050 | 2,050 | 2,050 | 2,050 | 1,005 |
1989/07/18 | 2,060 | 2,100 | 2,060 | 2,100 | 36,167 |
1989/07/17 | 2,090 | 2,090 | 2,090 | 2,090 | 10,046 |
1989/07/14 | 2,090 | 2,090 | 2,090 | 2,090 | 2,009 |
1989/07/13 | 2,130 | 2,130 | 2,130 | 2,130 | 10,046 |
1989/07/12 | 2,090 | 2,090 | 2,090 | 2,090 | 2,009 |
1989/07/11 | 2,090 | 2,090 | 2,090 | 2,090 | 5,023 |
1989/07/10 | 2,190 | 2,190 | 2,090 | 2,090 | 22,102 |
1989/07/06 | 2,170 | 2,190 | 2,170 | 2,190 | 6,028 |
1989/07/03 | 2,140 | 2,170 | 2,140 | 2,170 | 19,088 |
1989/06/30 | 2,150 | 2,150 | 2,150 | 2,150 | 2,009 |
1989/06/29 | 2,100 | 2,140 | 2,100 | 2,130 | 19,088 |
1989/06/28 | 2,080 | 2,080 | 2,080 | 2,080 | 10,046 |
1989/06/27 | 2,001 | 2,120 | 2,001 | 2,100 | 21,098 |
1989/06/26 | 1,991 | 1,991 | 1,991 | 1,991 | 53,246 |
1989/06/23 | 2,070 | 2,070 | 1,991 | 1,991 | 62,288 |
1989/06/22 | 2,090 | 2,090 | 2,090 | 2,090 | 1,005 |
1989/06/19 | 2,120 | 2,120 | 2,120 | 2,120 | 2,009 |
1989/06/16 | 2,160 | 2,160 | 2,160 | 2,160 | 2,009 |
1989/06/15 | 2,160 | 2,170 | 2,160 | 2,170 | 96,446 |
1989/06/14 | 2,160 | 2,160 | 2,160 | 2,160 | 1,005 |
1989/06/13 | 2,190 | 2,190 | 2,190 | 2,190 | 1,005 |
1989/06/12 | 2,289 | 2,289 | 2,210 | 2,210 | 3,014 |
1989/06/02 | 2,250 | 2,250 | 2,250 | 2,250 | 1,005 |
1989/06/01 | 2,250 | 2,289 | 2,250 | 2,289 | 18,084 |
1989/05/31 | 2,329 | 2,329 | 2,329 | 2,329 | 1,005 |
1989/05/30 | 2,329 | 2,329 | 2,329 | 2,329 | 1,005 |
1989/05/26 | 2,250 | 2,289 | 2,250 | 2,289 | 13,060 |
1989/05/24 | 2,329 | 2,329 | 2,289 | 2,289 | 5,023 |
1989/05/22 | 2,240 | 2,339 | 2,240 | 2,339 | 15,070 |
1989/05/19 | 2,339 | 2,339 | 2,339 | 2,339 | 2,009 |
1989/05/15 | 2,319 | 2,359 | 2,319 | 2,359 | 13,060 |
1989/05/11 | 2,359 | 2,359 | 2,359 | 2,359 | 2,009 |
1989/05/10 | 2,369 | 2,369 | 2,369 | 2,369 | 5,023 |
1989/05/01 | 2,389 | 2,389 | 2,389 | 2,389 | 1,005 |
1989/04/26 | 2,429 | 2,429 | 2,429 | 2,429 | 1,005 |
1989/04/20 | 2,459 | 2,459 | 2,459 | 2,459 | 10,046 |
1989/04/07 | 2,389 | 2,429 | 2,389 | 2,429 | 10,046 |
1989/04/04 | 2,429 | 2,429 | 2,429 | 2,429 | 8,037 |
1989/04/03 | 2,439 | 2,439 | 2,439 | 2,439 | 1,005 |
1989/03/29 | 2,498 | 2,498 | 2,488 | 2,488 | 15,070 |
1989/03/28 | 2,548 | 2,548 | 2,538 | 2,538 | 4,019 |
1989/03/27 | 2,588 | 2,588 | 2,548 | 2,548 | 11,051 |
1989/03/24 | 2,598 | 2,598 | 2,598 | 2,598 | 5,023 |
1989/03/23 | 2,638 | 2,638 | 2,638 | 2,638 | 2,009 |
1989/03/20 | 2,727 | 2,727 | 2,727 | 2,727 | 7,033 |
1989/03/17 | 2,658 | 2,767 | 2,638 | 2,727 | 33,153 |
1989/03/16 | 2,608 | 2,658 | 2,608 | 2,658 | 15,070 |
1989/03/15 | 2,548 | 2,568 | 2,548 | 2,568 | 20,093 |
1989/03/14 | 2,389 | 2,508 | 2,389 | 2,508 | 18,084 |
1989/03/09 | 2,379 | 2,389 | 2,379 | 2,389 | 17,079 |
1989/03/07 | 2,279 | 2,389 | 2,279 | 2,389 | 11,051 |
1989/03/02 | 2,439 | 2,439 | 2,439 | 2,439 | 2,009 |
1989/03/01 | 2,478 | 2,478 | 2,478 | 2,478 | 7,033 |
1989/02/27 | 2,478 | 2,478 | 2,478 | 2,478 | 3,014 |
1989/02/22 | 2,439 | 2,439 | 2,439 | 2,439 | 5,023 |
1989/02/21 | 2,439 | 2,478 | 2,439 | 2,478 | 7,033 |
1989/02/20 | 2,488 | 2,488 | 2,488 | 2,488 | 1,005 |
1989/02/17 | 2,478 | 2,488 | 2,478 | 2,478 | 7,033 |
1989/02/14 | 2,488 | 2,488 | 2,488 | 2,488 | 1,005 |
1989/02/13 | 2,478 | 2,488 | 2,439 | 2,488 | 15,070 |
1989/02/10 | 2,488 | 2,488 | 2,439 | 2,439 | 15,070 |
1989/02/09 | 2,478 | 2,478 | 2,478 | 2,478 | 4,019 |
1989/02/08 | 2,518 | 2,518 | 2,518 | 2,518 | 1,005 |
1989/02/07 | 2,588 | 2,588 | 2,588 | 2,588 | 5,023 |
1989/02/06 | 2,618 | 2,628 | 2,618 | 2,628 | 2,009 |
1989/02/03 | 2,578 | 2,618 | 2,578 | 2,618 | 3,014 |
1989/02/02 | 2,578 | 2,578 | 2,578 | 2,578 | 5,023 |
1989/02/01 | 2,538 | 2,628 | 2,538 | 2,628 | 9,042 |
1989/01/31 | 2,568 | 2,568 | 2,568 | 2,568 | 3,014 |
1989/01/30 | 2,548 | 2,548 | 2,449 | 2,538 | 14,065 |
1989/01/28 | 2,538 | 2,588 | 2,538 | 2,538 | 10,046 |
1989/01/27 | 2,439 | 2,439 | 2,439 | 2,439 | 12,056 |
1989/01/25 | 2,498 | 2,588 | 2,498 | 2,588 | 13,060 |
1989/01/24 | 2,628 | 2,628 | 2,628 | 2,628 | 6,028 |
1989/01/23 | 2,638 | 2,638 | 2,588 | 2,628 | 4,019 |
1989/01/20 | 2,668 | 2,668 | 2,658 | 2,668 | 3,014 |
1989/01/18 | 2,688 | 2,688 | 2,668 | 2,688 | 5,023 |
1989/01/12 | 2,678 | 2,678 | 2,678 | 2,678 | 2,009 |
1989/01/05 | 2,688 | 2,688 | 2,688 | 2,688 | 1,005 |