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
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

このページの先頭へ