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 |
---|---|---|---|---|---|
1991/12/30 | 806 | 817 | 806 | 817 | 2,009 |
1991/12/27 | 815 | 825 | 806 | 806 | 9,042 |
1991/12/26 | 815 | 815 | 806 | 806 | 14,065 |
1991/12/25 | 845 | 845 | 845 | 845 | 1,005 |
1991/12/17 | 865 | 865 | 865 | 865 | 1,005 |
1991/12/12 | 866 | 866 | 865 | 865 | 6,028 |
1991/12/11 | 866 | 866 | 866 | 866 | 5,023 |
1991/12/09 | 836 | 846 | 836 | 846 | 9,042 |
1991/12/06 | 836 | 836 | 836 | 836 | 4,019 |
1991/12/05 | 855 | 855 | 836 | 836 | 3,014 |
1991/12/04 | 856 | 856 | 856 | 856 | 3,014 |
1991/12/03 | 866 | 866 | 846 | 856 | 9,042 |
1991/12/02 | 896 | 896 | 876 | 876 | 3,014 |
1991/11/29 | 907 | 907 | 907 | 907 | 1,005 |
1991/11/27 | 897 | 897 | 897 | 897 | 1,005 |
1991/11/26 | 887 | 888 | 887 | 888 | 7,033 |
1991/11/25 | 866 | 866 | 866 | 866 | 4,019 |
1991/11/22 | 866 | 866 | 866 | 866 | 26,121 |
1991/11/21 | 865 | 866 | 865 | 866 | 9,042 |
1991/11/20 | 893 | 894 | 865 | 866 | 7,033 |
1991/11/19 | 896 | 897 | 896 | 896 | 15,070 |
1991/11/18 | 926 | 926 | 896 | 896 | 23,107 |
1991/11/15 | 946 | 946 | 917 | 917 | 19,088 |
1991/11/14 | 975 | 975 | 947 | 947 | 12,056 |
1991/11/13 | 975 | 975 | 975 | 975 | 12,056 |
1991/11/12 | 975 | 975 | 975 | 975 | 8,037 |
1991/11/11 | 988 | 988 | 980 | 980 | 8,037 |
1991/11/08 | 995 | 995 | 986 | 988 | 16,074 |
1991/11/07 | 1,025 | 1,025 | 995 | 995 | 10,046 |
1991/11/06 | 995 | 1,025 | 995 | 1,005 | 18,084 |
1991/11/05 | 1,015 | 1,025 | 1,015 | 1,025 | 6,028 |
1991/11/01 | 995 | 1,035 | 995 | 1,015 | 23,107 |
1991/10/31 | 1,005 | 1,015 | 995 | 1,005 | 14,065 |
1991/10/30 | 987 | 995 | 986 | 990 | 24,111 |
1991/10/29 | 990 | 995 | 986 | 986 | 10,046 |
1991/10/28 | 995 | 995 | 975 | 985 | 18,084 |
1991/10/25 | 991 | 991 | 991 | 991 | 3,014 |
1991/10/24 | 995 | 995 | 990 | 991 | 20,093 |
1991/10/23 | 1,005 | 1,015 | 1,005 | 1,005 | 19,088 |
1991/10/22 | 1,015 | 1,015 | 990 | 994 | 17,079 |
1991/10/21 | 995 | 1,015 | 995 | 995 | 47,218 |
1991/10/18 | 994 | 995 | 994 | 994 | 7,033 |
1991/10/17 | 1,005 | 1,025 | 1,005 | 1,025 | 6,028 |
1991/10/16 | 1,035 | 1,045 | 1,035 | 1,035 | 12,056 |
1991/10/15 | 1,015 | 1,015 | 1,015 | 1,015 | 11,051 |
1991/10/14 | 1,085 | 1,085 | 1,005 | 1,005 | 9,042 |
1991/10/11 | 1,145 | 1,145 | 1,125 | 1,125 | 18,084 |
1991/10/09 | 1,135 | 1,145 | 1,135 | 1,135 | 34,158 |
1991/10/08 | 1,095 | 1,105 | 1,085 | 1,105 | 41,190 |
1991/10/07 | 1,045 | 1,085 | 1,045 | 1,055 | 26,121 |
1991/10/04 | 962 | 995 | 962 | 995 | 28,130 |
1991/10/03 | 948 | 951 | 946 | 951 | 20,093 |
1991/10/02 | 956 | 956 | 946 | 946 | 21,098 |
1991/10/01 | 952 | 956 | 946 | 946 | 30,139 |
1991/09/30 | 946 | 946 | 946 | 946 | 9,042 |
1991/09/26 | 975 | 975 | 947 | 947 | 7,033 |
1991/09/24 | 980 | 980 | 975 | 975 | 3,014 |
1991/09/20 | 995 | 995 | 995 | 995 | 2,009 |
1991/09/19 | 1,005 | 1,005 | 980 | 980 | 21,098 |
1991/09/18 | 995 | 995 | 995 | 995 | 8,037 |
1991/09/17 | 1,035 | 1,035 | 995 | 995 | 5,023 |
1991/09/13 | 1,035 | 1,035 | 1,035 | 1,035 | 8,037 |
1991/09/12 | 985 | 995 | 985 | 995 | 5,023 |
1991/09/05 | 995 | 995 | 985 | 995 | 3,014 |
1991/09/04 | 974 | 975 | 970 | 975 | 4,019 |
1991/09/03 | 995 | 995 | 995 | 995 | 5,023 |
1991/08/30 | 975 | 975 | 975 | 975 | 2,009 |
1991/08/29 | 985 | 985 | 985 | 985 | 4,019 |
1991/08/28 | 984 | 984 | 975 | 975 | 4,019 |
1991/08/26 | 986 | 986 | 985 | 985 | 7,033 |
1991/08/23 | 985 | 985 | 985 | 985 | 2,009 |
1991/08/22 | 975 | 975 | 975 | 975 | 14,065 |
1991/08/20 | 956 | 956 | 946 | 946 | 3,014 |
1991/08/19 | 995 | 995 | 975 | 975 | 5,023 |
1991/08/16 | 995 | 995 | 995 | 995 | 4,019 |
1991/08/09 | 1,194 | 1,194 | 1,194 | 1,194 | 4,019 |
1991/08/08 | 1,194 | 1,194 | 1,194 | 1,194 | 2,009 |
1991/08/07 | 1,185 | 1,194 | 1,185 | 1,194 | 2,009 |
1991/08/06 | 1,175 | 1,175 | 1,175 | 1,175 | 1,005 |
1991/08/05 | 1,175 | 1,175 | 1,165 | 1,165 | 2,009 |
1991/08/01 | 1,175 | 1,175 | 1,175 | 1,175 | 1,005 |
1991/07/31 | 1,185 | 1,185 | 1,155 | 1,175 | 4,019 |
1991/07/30 | 1,185 | 1,185 | 1,165 | 1,185 | 4,019 |
1991/07/29 | 1,185 | 1,185 | 1,185 | 1,185 | 3,014 |
1991/07/26 | 1,175 | 1,185 | 1,175 | 1,185 | 7,033 |
1991/07/25 | 1,185 | 1,185 | 1,185 | 1,185 | 2,009 |
1991/07/24 | 1,165 | 1,185 | 1,145 | 1,185 | 5,023 |
1991/07/23 | 1,175 | 1,175 | 1,175 | 1,175 | 2,009 |
1991/07/22 | 1,185 | 1,185 | 1,175 | 1,175 | 10,046 |
1991/07/19 | 1,185 | 1,185 | 1,185 | 1,185 | 1,005 |
1991/07/18 | 1,304 | 1,314 | 1,244 | 1,244 | 8,037 |
1991/07/17 | 1,364 | 1,364 | 1,284 | 1,314 | 36,167 |
1991/07/15 | 1,145 | 1,254 | 1,125 | 1,244 | 55,255 |
1991/07/12 | 1,185 | 1,185 | 1,125 | 1,125 | 16,074 |
1991/07/11 | 1,214 | 1,214 | 1,175 | 1,175 | 9,042 |
1991/07/10 | 1,244 | 1,244 | 1,214 | 1,214 | 13,060 |
1991/07/04 | 1,483 | 1,483 | 1,483 | 1,483 | 1,005 |
1991/07/03 | 1,503 | 1,503 | 1,493 | 1,493 | 5,023 |
1991/06/27 | 1,682 | 1,682 | 1,682 | 1,682 | 3,014 |
1991/06/26 | 1,742 | 1,742 | 1,712 | 1,712 | 3,014 |
1991/06/25 | 1,712 | 1,742 | 1,712 | 1,742 | 17,079 |
1991/06/20 | 1,831 | 1,921 | 1,831 | 1,891 | 20,093 |
1991/06/10 | 2,180 | 2,180 | 2,180 | 2,180 | 2,009 |
1991/06/03 | 2,190 | 2,190 | 2,190 | 2,190 | 3,014 |
1991/05/30 | 2,190 | 2,230 | 2,190 | 2,190 | 4,019 |
1991/05/29 | 2,170 | 2,210 | 2,160 | 2,210 | 15,070 |
1991/05/27 | 2,210 | 2,210 | 2,210 | 2,210 | 1,005 |
1991/05/13 | 2,190 | 2,210 | 2,190 | 2,210 | 3,014 |
1991/04/25 | 2,349 | 2,349 | 2,349 | 2,349 | 1,005 |
1991/04/19 | 2,359 | 2,409 | 2,359 | 2,409 | 3,014 |
1991/04/18 | 2,260 | 2,309 | 2,260 | 2,309 | 2,009 |
1991/04/12 | 2,220 | 2,220 | 2,220 | 2,220 | 3,014 |
1991/04/09 | 2,260 | 2,260 | 2,260 | 2,260 | 2,009 |
1991/04/02 | 2,419 | 2,419 | 2,379 | 2,379 | 8,037 |
1991/03/29 | 2,409 | 2,459 | 2,409 | 2,459 | 6,028 |
1991/03/28 | 2,289 | 2,289 | 2,289 | 2,289 | 33,153 |
1991/03/27 | 2,339 | 2,339 | 2,329 | 2,329 | 5,023 |
1991/03/26 | 2,419 | 2,419 | 2,419 | 2,419 | 2,009 |
1991/03/22 | 2,439 | 2,439 | 2,439 | 2,439 | 2,009 |
1991/03/18 | 2,478 | 2,478 | 2,478 | 2,478 | 2,009 |
1991/03/15 | 2,488 | 2,488 | 2,488 | 2,488 | 21,098 |
1991/03/13 | 2,518 | 2,518 | 2,518 | 2,518 | 1,005 |
1991/03/11 | 2,608 | 2,608 | 2,598 | 2,598 | 2,009 |
1991/03/08 | 2,608 | 2,608 | 2,608 | 2,608 | 1,005 |
1991/03/07 | 2,578 | 2,578 | 2,578 | 2,578 | 1,005 |
1991/03/06 | 2,528 | 2,588 | 2,528 | 2,588 | 6,028 |
1991/03/05 | 2,488 | 2,508 | 2,488 | 2,488 | 5,023 |
1991/03/04 | 2,349 | 2,429 | 2,339 | 2,429 | 6,028 |
1991/03/01 | 2,309 | 2,309 | 2,309 | 2,309 | 14,065 |
1991/02/25 | 2,508 | 2,508 | 2,508 | 2,508 | 1,005 |
1991/02/19 | 2,508 | 2,508 | 2,508 | 2,508 | 2,009 |
1991/02/18 | 2,508 | 2,508 | 2,508 | 2,508 | 1,005 |
1991/02/14 | 2,508 | 2,508 | 2,508 | 2,508 | 1,005 |
1991/01/30 | 2,508 | 2,588 | 2,508 | 2,588 | 20,093 |
1991/01/29 | 2,439 | 2,488 | 2,439 | 2,488 | 7,033 |
1991/01/28 | 2,389 | 2,389 | 2,389 | 2,389 | 1,005 |
1991/01/25 | 2,349 | 2,349 | 2,349 | 2,349 | 1,005 |
1991/01/14 | 2,469 | 2,469 | 2,469 | 2,469 | 1,005 |
1991/01/10 | 2,508 | 2,508 | 2,508 | 2,508 | 2,009 |
1991/01/09 | 2,399 | 2,469 | 2,399 | 2,469 | 6,028 |