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 |
---|---|---|---|---|---|
1992/12/30 | 457 | 457 | 457 | 457 | 10,000 |
1992/12/28 | 465 | 465 | 460 | 460 | 9,000 |
1992/12/25 | 460 | 460 | 460 | 460 | 6,000 |
1992/12/24 | 445 | 445 | 445 | 445 | 4,000 |
1992/12/22 | 465 | 465 | 460 | 460 | 5,000 |
1992/12/21 | 460 | 461 | 458 | 460 | 12,000 |
1992/12/18 | 458 | 461 | 458 | 458 | 10,000 |
1992/12/17 | 460 | 460 | 460 | 460 | 10,000 |
1992/12/16 | 460 | 460 | 460 | 460 | 2,000 |
1992/12/15 | 463 | 463 | 457 | 460 | 14,000 |
1992/12/14 | 460 | 463 | 460 | 463 | 12,000 |
1992/12/11 | 460 | 465 | 456 | 456 | 10,000 |
1992/12/10 | 440 | 450 | 440 | 450 | 12,000 |
1992/12/09 | 453 | 453 | 448 | 448 | 3,000 |
1992/12/08 | 456 | 456 | 454 | 454 | 2,000 |
1992/12/07 | 450 | 460 | 450 | 451 | 23,000 |
1992/12/04 | 440 | 445 | 440 | 445 | 6,000 |
1992/12/03 | 433 | 443 | 433 | 443 | 4,000 |
1992/12/02 | 423 | 433 | 423 | 433 | 8,000 |
1992/12/01 | 430 | 435 | 430 | 430 | 9,000 |
1992/11/30 | 422 | 422 | 422 | 422 | 2,000 |
1992/11/27 | 445 | 445 | 431 | 431 | 9,000 |
1992/11/26 | 440 | 445 | 440 | 445 | 19,000 |
1992/11/25 | 435 | 435 | 431 | 435 | 13,000 |
1992/11/24 | 425 | 433 | 425 | 430 | 8,000 |
1992/11/20 | 421 | 425 | 420 | 420 | 9,000 |
1992/11/19 | 422 | 423 | 422 | 423 | 7,000 |
1992/11/18 | 420 | 420 | 405 | 410 | 39,000 |
1992/11/17 | 421 | 428 | 421 | 421 | 11,000 |
1992/11/16 | 407 | 407 | 407 | 407 | 1,000 |
1992/11/13 | 405 | 405 | 400 | 405 | 36,000 |
1992/11/12 | 399 | 405 | 399 | 405 | 20,000 |
1992/11/06 | 460 | 460 | 460 | 460 | 3,000 |
1992/11/05 | 470 | 470 | 460 | 460 | 9,000 |
1992/11/04 | 470 | 475 | 470 | 475 | 3,000 |
1992/11/02 | 475 | 480 | 470 | 470 | 24,000 |
1992/10/30 | 488 | 488 | 480 | 480 | 6,000 |
1992/10/29 | 488 | 488 | 488 | 488 | 4,000 |
1992/10/28 | 495 | 496 | 491 | 491 | 11,000 |
1992/10/26 | 495 | 495 | 490 | 495 | 14,000 |
1992/10/23 | 496 | 496 | 495 | 495 | 2,000 |
1992/10/21 | 491 | 491 | 490 | 490 | 3,000 |
1992/10/20 | 485 | 485 | 485 | 485 | 1,000 |
1992/10/19 | 500 | 505 | 500 | 500 | 6,000 |
1992/10/16 | 495 | 500 | 495 | 500 | 3,000 |
1992/10/15 | 495 | 495 | 490 | 490 | 2,000 |
1992/10/14 | 490 | 495 | 490 | 495 | 9,000 |
1992/10/13 | 480 | 490 | 480 | 490 | 9,000 |
1992/10/12 | 480 | 480 | 480 | 480 | 7,000 |
1992/10/09 | 480 | 480 | 480 | 480 | 14,000 |
1992/10/08 | 485 | 485 | 485 | 485 | 2,000 |
1992/10/06 | 480 | 482 | 475 | 480 | 6,000 |
1992/10/05 | 480 | 480 | 480 | 480 | 2,000 |
1992/10/02 | 482 | 488 | 481 | 485 | 8,000 |
1992/10/01 | 490 | 490 | 481 | 481 | 16,000 |
1992/09/30 | 485 | 490 | 485 | 490 | 9,000 |
1992/09/29 | 510 | 510 | 490 | 490 | 23,000 |
1992/09/28 | 511 | 511 | 511 | 511 | 11,000 |
1992/09/25 | 499 | 500 | 479 | 479 | 34,000 |
1992/09/24 | 522 | 522 | 500 | 500 | 6,000 |
1992/09/22 | 526 | 526 | 511 | 511 | 7,000 |
1992/09/21 | 522 | 530 | 516 | 516 | 10,000 |
1992/09/18 | 510 | 510 | 510 | 510 | 8,000 |
1992/09/17 | 520 | 530 | 520 | 530 | 11,000 |
1992/09/16 | 551 | 551 | 540 | 540 | 15,000 |
1992/09/14 | 550 | 550 | 550 | 550 | 23,000 |
1992/09/11 | 615 | 615 | 613 | 613 | 25,000 |
1992/09/10 | 610 | 615 | 590 | 615 | 573,000 |
1992/09/09 | 510 | 570 | 510 | 570 | 64,000 |
1992/09/08 | 480 | 480 | 480 | 480 | 20,000 |
1992/09/07 | 498 | 510 | 498 | 510 | 16,000 |
1992/09/04 | 470 | 490 | 470 | 490 | 13,000 |
1992/09/03 | 470 | 470 | 440 | 450 | 15,000 |
1992/09/02 | 496 | 498 | 475 | 475 | 43,000 |
1992/08/28 | 435 | 435 | 435 | 435 | 8,000 |
1992/08/27 | 410 | 420 | 410 | 420 | 16,000 |
1992/08/26 | 410 | 410 | 410 | 410 | 48,000 |
1992/08/20 | 303 | 305 | 303 | 305 | 7,000 |
1992/08/19 | 312 | 312 | 302 | 302 | 14,000 |
1992/08/18 | 321 | 321 | 320 | 320 | 7,000 |
1992/08/17 | 350 | 350 | 335 | 335 | 12,000 |
1992/08/14 | 346 | 346 | 340 | 340 | 12,000 |
1992/08/13 | 355 | 355 | 346 | 346 | 17,000 |
1992/08/11 | 379 | 380 | 379 | 380 | 2,000 |
1992/08/10 | 400 | 400 | 395 | 395 | 7,000 |
1992/08/07 | 414 | 414 | 400 | 400 | 9,000 |
1992/08/06 | 419 | 419 | 419 | 419 | 7,000 |
1992/08/04 | 446 | 446 | 445 | 446 | 4,000 |
1992/08/03 | 450 | 450 | 450 | 450 | 3,000 |
1992/07/31 | 456 | 456 | 450 | 454 | 10,000 |
1992/07/30 | 456 | 456 | 456 | 456 | 14,000 |
1992/07/27 | 486 | 491 | 486 | 486 | 7,000 |
1992/07/24 | 486 | 486 | 486 | 486 | 2,000 |
1992/07/23 | 490 | 491 | 490 | 491 | 6,000 |
1992/07/22 | 520 | 520 | 500 | 500 | 4,000 |
1992/07/20 | 520 | 540 | 520 | 540 | 9,000 |
1992/07/17 | 520 | 520 | 520 | 520 | 3,000 |
1992/07/16 | 520 | 520 | 520 | 520 | 5,000 |
1992/07/15 | 520 | 530 | 520 | 530 | 106,000 |
1992/07/14 | 539 | 539 | 520 | 520 | 3,000 |
1992/07/13 | 547 | 547 | 543 | 543 | 3,000 |
1992/07/10 | 548 | 548 | 548 | 548 | 1,000 |
1992/07/08 | 551 | 551 | 548 | 548 | 7,000 |
1992/07/06 | 540 | 540 | 530 | 540 | 15,000 |
1992/07/03 | 530 | 535 | 530 | 530 | 12,000 |
1992/07/02 | 490 | 510 | 490 | 510 | 13,000 |
1992/07/01 | 491 | 491 | 490 | 490 | 17,000 |
1992/06/30 | 490 | 490 | 490 | 490 | 2,000 |
1992/06/29 | 501 | 501 | 490 | 490 | 5,000 |
1992/06/26 | 540 | 540 | 500 | 500 | 17,000 |
1992/06/25 | 540 | 540 | 530 | 540 | 6,000 |
1992/06/24 | 551 | 555 | 550 | 550 | 508,000 |
1992/06/23 | 555 | 555 | 555 | 555 | 7,000 |
1992/06/22 | 570 | 580 | 570 | 580 | 5,000 |
1992/06/19 | 554 | 555 | 551 | 555 | 6,000 |
1992/06/18 | 550 | 560 | 550 | 550 | 14,000 |
1992/06/17 | 580 | 581 | 580 | 580 | 11,000 |
1992/06/16 | 582 | 582 | 581 | 581 | 3,000 |
1992/06/15 | 600 | 600 | 580 | 581 | 10,000 |
1992/06/12 | 600 | 601 | 600 | 601 | 10,000 |
1992/06/11 | 620 | 620 | 608 | 609 | 6,000 |
1992/06/10 | 625 | 635 | 620 | 621 | 35,000 |
1992/06/09 | 610 | 635 | 610 | 625 | 40,000 |
1992/06/08 | 615 | 615 | 600 | 610 | 41,000 |
1992/06/05 | 605 | 610 | 605 | 605 | 12,000 |
1992/06/04 | 616 | 616 | 610 | 610 | 6,000 |
1992/06/03 | 649 | 652 | 620 | 620 | 102,000 |
1992/06/02 | 615 | 653 | 607 | 652 | 85,000 |
1992/06/01 | 600 | 612 | 600 | 607 | 526,000 |
1992/05/29 | 580 | 594 | 580 | 590 | 25,000 |
1992/05/28 | 565 | 572 | 565 | 572 | 308,000 |
1992/05/27 | 609 | 609 | 575 | 575 | 35,000 |
1992/05/26 | 620 | 620 | 600 | 600 | 53,000 |
1992/05/25 | 605 | 624 | 600 | 610 | 30,000 |
1992/05/22 | 599 | 609 | 590 | 600 | 55,000 |
1992/05/21 | 574 | 574 | 568 | 574 | 605,000 |
1992/05/20 | 591 | 591 | 570 | 570 | 42,000 |
1992/05/19 | 617 | 617 | 595 | 595 | 50,000 |
1992/05/18 | 609 | 620 | 604 | 607 | 118,000 |
1992/05/15 | 580 | 640 | 575 | 590 | 525,000 |
1992/05/14 | 545 | 580 | 540 | 580 | 233,000 |
1992/05/13 | 520 | 545 | 520 | 530 | 98,000 |
1992/05/12 | 514 | 520 | 514 | 515 | 43,000 |
1992/05/11 | 482 | 510 | 482 | 510 | 18,000 |
1992/05/08 | 472 | 482 | 472 | 475 | 6,000 |
1992/05/07 | 470 | 470 | 470 | 470 | 3,000 |
1992/05/06 | 470 | 485 | 470 | 485 | 3,000 |
1992/05/01 | 460 | 462 | 460 | 462 | 11,000 |
1992/04/30 | 480 | 480 | 475 | 475 | 5,000 |
1992/04/28 | 475 | 490 | 475 | 490 | 8,000 |
1992/04/27 | 490 | 490 | 490 | 490 | 5,000 |
1992/04/24 | 465 | 465 | 465 | 465 | 1,000 |
1992/04/23 | 450 | 455 | 450 | 455 | 12,000 |
1992/04/22 | 450 | 450 | 450 | 450 | 7,000 |
1992/04/21 | 481 | 481 | 481 | 481 | 2,000 |
1992/04/20 | 498 | 503 | 481 | 481 | 18,000 |
1992/04/17 | 501 | 510 | 501 | 510 | 23,000 |
1992/04/16 | 495 | 511 | 495 | 511 | 16,000 |
1992/04/15 | 473 | 485 | 473 | 481 | 9,000 |
1992/04/14 | 456 | 460 | 456 | 460 | 2,000 |
1992/04/13 | 445 | 451 | 440 | 451 | 18,000 |
1992/04/09 | 420 | 420 | 420 | 420 | 2,000 |
1992/04/08 | 413 | 425 | 413 | 425 | 45,000 |
1992/04/03 | 534 | 534 | 534 | 534 | 1,000 |
1992/04/02 | 550 | 550 | 535 | 535 | 9,000 |
1992/04/01 | 570 | 570 | 550 | 550 | 29,000 |
1992/03/31 | 570 | 580 | 570 | 570 | 36,000 |
1992/03/30 | 590 | 590 | 580 | 580 | 2,000 |
1992/03/27 | 590 | 595 | 590 | 595 | 5,000 |
1992/03/26 | 570 | 571 | 570 | 571 | 6,000 |
1992/03/25 | 552 | 565 | 550 | 565 | 10,000 |
1992/03/24 | 552 | 560 | 552 | 552 | 6,000 |
1992/03/23 | 560 | 560 | 553 | 554 | 7,000 |
1992/03/19 | 550 | 556 | 550 | 556 | 10,000 |
1992/03/18 | 550 | 550 | 535 | 535 | 10,000 |
1992/03/17 | 550 | 550 | 545 | 545 | 4,000 |
1992/03/16 | 541 | 541 | 535 | 540 | 12,000 |
1992/03/13 | 580 | 580 | 545 | 545 | 10,000 |
1992/03/12 | 590 | 590 | 590 | 590 | 10,000 |
1992/03/09 | 640 | 640 | 640 | 640 | 3,000 |
1992/03/06 | 649 | 650 | 645 | 650 | 5,000 |
1992/03/05 | 659 | 659 | 650 | 650 | 6,000 |
1992/03/04 | 659 | 659 | 659 | 659 | 1,000 |
1992/03/03 | 660 | 660 | 660 | 660 | 2,000 |
1992/03/02 | 675 | 675 | 660 | 660 | 9,000 |
1992/02/28 | 675 | 675 | 670 | 670 | 6,000 |
1992/02/27 | 700 | 700 | 677 | 680 | 19,000 |
1992/02/25 | 680 | 680 | 680 | 680 | 1,000 |
1992/02/24 | 700 | 700 | 680 | 680 | 7,000 |
1992/02/21 | 720 | 720 | 700 | 700 | 5,000 |
1992/02/20 | 710 | 710 | 710 | 710 | 1,000 |
1992/02/19 | 700 | 710 | 700 | 710 | 12,000 |
1992/02/18 | 700 | 700 | 700 | 700 | 3,000 |
1992/02/17 | 700 | 700 | 680 | 680 | 4,000 |
1992/02/14 | 720 | 720 | 720 | 720 | 2,000 |
1992/02/13 | 720 | 730 | 720 | 720 | 5,000 |
1992/02/12 | 735 | 735 | 730 | 730 | 2,000 |
1992/02/10 | 760 | 760 | 745 | 745 | 4,000 |
1992/02/07 | 745 | 776 | 745 | 760 | 40,000 |
1992/02/06 | 735 | 735 | 735 | 735 | 8,000 |
1992/02/05 | 730 | 730 | 730 | 730 | 35,000 |
1992/02/04 | 720 | 720 | 720 | 720 | 21,000 |
1992/02/03 | 707 | 714 | 707 | 710 | 13,000 |
1992/01/31 | 0 | 0 | 0 | 0 | 0 |
1992/01/31 | 1 -> 1.07 分割 | ||||
1992/01/30 | 700 | 702 | 687 | 702 | 15,070 |
1992/01/29 | 708 | 708 | 691 | 701 | 9,042 |
1992/01/28 | 706 | 706 | 706 | 706 | 1,005 |
1992/01/27 | 747 | 747 | 717 | 717 | 6,028 |
1992/01/24 | 776 | 776 | 747 | 747 | 26,121 |
1992/01/23 | 786 | 786 | 776 | 776 | 13,060 |
1992/01/22 | 776 | 786 | 766 | 786 | 19,088 |
1992/01/21 | 775 | 781 | 775 | 776 | 10,046 |
1992/01/20 | 796 | 796 | 790 | 790 | 4,019 |
1992/01/17 | 796 | 805 | 796 | 796 | 7,033 |
1992/01/16 | 797 | 797 | 796 | 796 | 4,019 |
1992/01/14 | 817 | 817 | 806 | 814 | 14,065 |
1992/01/13 | 797 | 817 | 796 | 817 | 29,135 |
1992/01/10 | 797 | 817 | 796 | 796 | 16,074 |
1992/01/09 | 796 | 796 | 796 | 796 | 9,042 |
1992/01/08 | 786 | 796 | 771 | 796 | 15,070 |
1992/01/07 | 805 | 806 | 786 | 796 | 16,074 |
1992/01/06 | 812 | 817 | 812 | 817 | 9,042 |