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
1990/12/28 2,399 2,399 2,399 2,399 1,005
1990/12/26 2,478 2,478 2,478 2,478 1,005
1990/12/21 2,478 2,528 2,478 2,528 3,014
1990/12/20 2,439 2,478 2,439 2,478 654,023
1990/12/19 2,349 2,439 2,349 2,439 655,027
1990/12/18 2,369 2,389 2,349 2,349 3,014
1990/12/17 2,409 2,409 2,369 2,369 2,009
1990/12/13 2,369 2,409 2,369 2,409 7,033
1990/12/10 2,478 2,488 2,478 2,488 3,014
1990/12/06 2,399 2,478 2,399 2,478 19,088
1990/11/28 2,638 2,678 2,638 2,678 6,028
1990/11/27 2,518 2,598 2,518 2,598 3,014
1990/11/22 2,608 2,638 2,608 2,638 5,023
1990/11/21 2,608 2,688 2,608 2,688 6,028
1990/11/19 2,668 2,688 2,668 2,688 6,028
1990/11/15 2,747 2,747 2,747 2,747 1,005
1990/11/14 2,668 2,707 2,668 2,707 5,023
1990/11/06 2,747 2,787 2,747 2,787 3,014
1990/11/02 2,857 2,857 2,777 2,827 10,046
1990/11/01 2,936 2,936 2,936 2,936 22,102
1990/10/31 2,847 2,976 2,847 2,976 30,139
1990/10/30 2,817 2,887 2,817 2,887 3,014
1990/10/26 2,737 2,857 2,737 2,857 5,023
1990/10/25 2,548 2,747 2,548 2,747 16,074
1990/10/24 2,498 2,528 2,498 2,528 15,070
1990/10/23 2,488 2,488 2,488 2,488 5,023
1990/10/22 2,518 2,578 2,518 2,578 20,093
1990/10/19 2,548 2,548 2,548 2,548 1,005
1990/10/05 2,618 2,668 2,618 2,668 33,153
1990/10/04 2,697 2,697 2,697 2,697 2,009
1990/09/27 2,936 2,936 2,936 2,936 5,023
1990/09/26 2,916 2,986 2,916 2,976 16,074
1990/09/25 2,678 2,877 2,678 2,877 10,046
1990/09/21 2,678 2,717 2,638 2,717 65,302
1990/09/19 2,837 2,837 2,837 2,837 10,046
1990/09/14 2,936 2,936 2,936 2,936 1,005
1990/09/12 2,936 2,986 2,936 2,986 7,033
1990/09/11 2,867 2,976 2,867 2,976 7,033
1990/09/10 2,747 2,867 2,747 2,867 20,093
1990/09/05 2,907 2,907 2,907 2,907 2,009
1990/09/04 2,907 2,907 2,907 2,907 3,014
1990/08/29 2,986 2,986 2,986 2,986 5,023
1990/08/28 2,966 2,966 2,966 2,966 1,005
1990/08/27 2,966 2,966 2,966 2,966 1,005
1990/08/23 3,016 3,016 3,016 3,016 5,023
1990/08/22 3,006 3,086 3,006 3,086 5,023
1990/08/20 2,936 3,056 2,936 3,056 17,079
1990/08/17 2,887 2,897 2,887 2,897 9,042
1990/08/06 3,016 3,016 3,016 3,016 1,005
1990/08/01 2,976 2,976 2,976 2,976 1,005
1990/07/26 3,195 3,225 3,195 3,225 2,009
1990/07/24 3,125 3,195 3,125 3,195 5,023
1990/07/19 3,225 3,275 3,225 3,275 4,019
1990/07/17 3,275 3,275 3,275 3,275 4,019
1990/07/13 3,325 3,325 3,325 3,325 1,005
1990/07/09 3,374 3,384 3,374 3,384 3,014
1990/07/06 3,374 3,404 3,374 3,404 11,051
1990/07/05 3,424 3,424 3,424 3,424 1,005
1990/07/04 3,335 3,434 3,335 3,434 36,167
1990/07/03 3,235 3,384 3,225 3,384 639,958
1990/07/02 3,036 3,285 3,036 3,285 73,339
1990/06/27 3,086 3,086 3,036 3,086 11,051
1990/06/26 3,026 3,086 3,026 3,086 13,060
1990/06/21 3,016 3,076 3,016 3,076 22,102
1990/06/20 3,096 3,165 3,096 3,165 12,056
1990/06/13 3,165 3,195 3,165 3,195 14,065
1990/06/11 3,265 3,265 3,265 3,265 3,014
1990/06/06 3,215 3,285 3,215 3,285 4,019
1990/05/31 3,315 3,315 3,315 3,315 2,009
1990/05/28 3,335 3,335 3,335 3,335 1,005
1990/05/25 3,285 3,285 3,285 3,285 1,005
1990/05/15 3,135 3,335 3,135 3,335 77,358
1990/05/09 3,285 3,285 3,285 3,285 4,019
1990/05/08 3,335 3,335 3,335 3,335 6,028
1990/05/07 3,384 3,384 3,384 3,384 4,019
1990/05/02 3,285 3,464 3,285 3,464 24,111
1990/05/01 3,265 3,335 3,225 3,335 29,135
1990/04/27 3,185 3,265 3,036 3,225 55,255
1990/04/26 2,936 3,175 2,936 3,175 74,344
1990/04/25 2,777 2,936 2,737 2,936 77,358
1990/04/24 2,688 2,787 2,688 2,787 12,056
1990/04/19 2,578 2,737 2,578 2,727 128,594
1990/04/18 2,548 2,588 2,548 2,588 3,014
1990/04/13 2,668 2,668 2,668 2,668 6,028
1990/04/05 2,618 2,707 2,618 2,707 14,065
1990/04/02 2,688 2,737 2,688 2,737 7,033
1990/03/29 2,727 2,727 2,727 2,727 1,005
1990/03/27 2,697 2,737 2,697 2,727 7,033
1990/03/26 2,777 2,787 2,737 2,737 5,023
1990/03/23 2,787 2,787 2,787 2,787 1,005
1990/03/22 2,877 2,877 2,817 2,837 16,074
1990/03/20 2,857 2,887 2,837 2,887 12,056
1990/03/19 2,817 2,817 2,817 2,817 2,009
1990/03/16 2,916 2,916 2,837 2,857 11,051
1990/03/15 2,857 2,936 2,837 2,936 34,158
1990/03/14 2,787 2,887 2,787 2,887 23,107
1990/03/13 2,767 2,787 2,767 2,787 6,028
1990/03/09 2,837 2,887 2,837 2,887 16,074
1990/03/08 2,837 2,857 2,787 2,837 19,088
1990/03/07 2,817 2,837 2,807 2,837 29,135
1990/03/06 2,688 2,837 2,688 2,837 34,158
1990/03/05 2,618 2,658 2,618 2,658 6,028
1990/02/28 2,737 2,737 2,737 2,737 7,033
1990/02/26 2,747 2,747 2,747 2,747 1,005
1990/02/23 2,707 2,747 2,707 2,747 7,033
1990/02/22 2,668 2,757 2,668 2,757 30,139
1990/02/20 2,668 2,668 2,668 2,668 2,009
1990/02/16 2,688 2,688 2,688 2,688 3,014
1990/02/14 2,688 2,707 2,688 2,688 14,065
1990/02/13 2,688 2,688 2,688 2,688 6,028
1990/02/09 2,688 2,697 2,688 2,688 17,079
1990/02/08 2,747 2,757 2,737 2,757 29,135
1990/02/07 2,757 2,777 2,737 2,757 37,172
1990/02/06 2,588 2,727 2,548 2,688 85,395
1990/02/05 2,359 2,588 2,359 2,588 157,729
1990/02/02 2,339 2,339 2,339 2,339 3,014
1990/01/30 2,409 2,409 2,409 2,409 2,009
1990/01/29 2,389 2,429 2,389 2,429 3,014
1990/01/25 2,339 2,429 2,339 2,429 10,046
1990/01/24 2,419 2,419 2,419 2,419 1,005
1990/01/23 2,429 2,429 2,429 2,429 6,028
1990/01/17 2,389 2,439 2,389 2,439 2,009
1990/01/16 2,469 2,488 2,469 2,469 11,051
1990/01/12 2,439 2,439 2,439 2,439 32,149
1990/01/11 2,399 2,439 2,399 2,439 30,139
1990/01/10 2,399 2,439 2,399 2,439 18,084
1990/01/09 2,329 2,469 2,329 2,439 69,320
1990/01/08 2,190 2,299 2,190 2,299 38,176
1990/01/05 2,080 2,190 2,070 2,190 10,046

このページの先頭へ