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 |
---|---|---|---|---|---|
1994/12/30 | 460 | 465 | 460 | 465 | 50,000 |
1994/12/29 | 455 | 455 | 450 | 450 | 5,000 |
1994/12/28 | 455 | 460 | 455 | 455 | 12,000 |
1994/12/27 | 454 | 455 | 450 | 455 | 7,000 |
1994/12/26 | 445 | 455 | 445 | 455 | 9,000 |
1994/12/22 | 453 | 453 | 445 | 445 | 6,000 |
1994/12/21 | 458 | 458 | 450 | 455 | 34,000 |
1994/12/20 | 455 | 455 | 455 | 455 | 1,000 |
1994/12/19 | 455 | 455 | 453 | 455 | 12,000 |
1994/12/16 | 456 | 456 | 454 | 456 | 23,000 |
1994/12/15 | 445 | 446 | 445 | 446 | 5,000 |
1994/12/14 | 449 | 449 | 446 | 446 | 3,000 |
1994/12/13 | 450 | 450 | 448 | 448 | 3,000 |
1994/12/12 | 445 | 445 | 445 | 445 | 3,000 |
1994/12/09 | 460 | 460 | 453 | 453 | 17,000 |
1994/12/08 | 456 | 456 | 445 | 445 | 6,000 |
1994/12/07 | 446 | 446 | 446 | 446 | 3,000 |
1994/12/06 | 450 | 450 | 449 | 449 | 7,000 |
1994/12/05 | 452 | 452 | 452 | 452 | 2,000 |
1994/12/02 | 440 | 442 | 440 | 442 | 8,000 |
1994/12/01 | 440 | 440 | 440 | 440 | 4,000 |
1994/11/30 | 430 | 445 | 430 | 440 | 9,000 |
1994/11/29 | 435 | 435 | 435 | 435 | 2,000 |
1994/11/28 | 445 | 445 | 445 | 445 | 3,000 |
1994/11/25 | 450 | 450 | 445 | 445 | 11,000 |
1994/11/24 | 451 | 451 | 450 | 450 | 19,000 |
1994/11/22 | 450 | 450 | 450 | 450 | 6,000 |
1994/11/21 | 465 | 465 | 465 | 465 | 3,000 |
1994/11/18 | 465 | 465 | 460 | 465 | 7,000 |
1994/11/17 | 450 | 450 | 450 | 450 | 5,000 |
1994/11/16 | 455 | 455 | 451 | 451 | 10,000 |
1994/11/15 | 455 | 455 | 455 | 455 | 1,000 |
1994/11/14 | 455 | 455 | 455 | 455 | 2,000 |
1994/11/11 | 465 | 465 | 465 | 465 | 13,000 |
1994/11/10 | 465 | 465 | 465 | 465 | 20,000 |
1994/11/09 | 465 | 465 | 460 | 465 | 24,000 |
1994/11/08 | 475 | 475 | 475 | 475 | 22,000 |
1994/11/07 | 480 | 480 | 475 | 480 | 28,000 |
1994/11/04 | 490 | 490 | 486 | 490 | 55,000 |
1994/11/02 | 490 | 490 | 484 | 484 | 39,000 |
1994/11/01 | 488 | 488 | 485 | 488 | 9,000 |
1994/10/31 | 480 | 480 | 480 | 480 | 3,000 |
1994/10/27 | 481 | 481 | 481 | 481 | 1,000 |
1994/10/26 | 495 | 495 | 481 | 481 | 4,000 |
1994/10/25 | 496 | 496 | 488 | 488 | 6,000 |
1994/10/24 | 480 | 481 | 480 | 481 | 5,000 |
1994/10/21 | 480 | 480 | 476 | 476 | 22,000 |
1994/10/19 | 480 | 480 | 480 | 480 | 23,000 |
1994/10/18 | 495 | 495 | 480 | 480 | 16,000 |
1994/10/17 | 490 | 490 | 488 | 490 | 32,000 |
1994/10/14 | 496 | 496 | 490 | 490 | 12,000 |
1994/10/13 | 500 | 500 | 497 | 497 | 15,000 |
1994/10/12 | 499 | 499 | 499 | 499 | 20,000 |
1994/10/11 | 498 | 498 | 490 | 490 | 14,000 |
1994/10/07 | 493 | 498 | 486 | 498 | 10,000 |
1994/10/06 | 487 | 488 | 485 | 488 | 16,000 |
1994/10/05 | 488 | 488 | 488 | 488 | 2,000 |
1994/10/04 | 493 | 493 | 493 | 493 | 1,000 |
1994/09/30 | 490 | 496 | 490 | 495 | 37,000 |
1994/09/29 | 480 | 485 | 480 | 485 | 14,000 |
1994/09/28 | 471 | 476 | 471 | 475 | 9,000 |
1994/09/27 | 481 | 481 | 470 | 471 | 19,000 |
1994/09/26 | 476 | 476 | 476 | 476 | 27,000 |
1994/09/22 | 474 | 476 | 473 | 476 | 27,000 |
1994/09/21 | 475 | 475 | 473 | 473 | 6,000 |
1994/09/20 | 475 | 475 | 472 | 475 | 141,000 |
1994/09/19 | 492 | 492 | 469 | 480 | 31,000 |
1994/09/16 | 494 | 494 | 493 | 494 | 29,000 |
1994/09/14 | 492 | 492 | 492 | 492 | 2,000 |
1994/09/13 | 490 | 490 | 490 | 490 | 2,000 |
1994/09/12 | 490 | 490 | 490 | 490 | 6,000 |
1994/09/09 | 495 | 495 | 495 | 495 | 21,000 |
1994/09/08 | 512 | 512 | 505 | 510 | 18,000 |
1994/09/07 | 515 | 515 | 515 | 515 | 31,000 |
1994/09/06 | 517 | 517 | 517 | 517 | 5,000 |
1994/09/05 | 515 | 535 | 515 | 535 | 25,000 |
1994/09/02 | 515 | 516 | 515 | 516 | 6,000 |
1994/09/01 | 515 | 515 | 515 | 515 | 4,000 |
1994/08/31 | 533 | 533 | 520 | 525 | 30,000 |
1994/08/30 | 525 | 525 | 515 | 523 | 21,000 |
1994/08/29 | 515 | 515 | 515 | 515 | 1,000 |
1994/08/26 | 519 | 519 | 515 | 515 | 6,000 |
1994/08/25 | 529 | 529 | 529 | 529 | 6,000 |
1994/08/24 | 516 | 530 | 515 | 519 | 19,000 |
1994/08/23 | 515 | 515 | 515 | 515 | 5,000 |
1994/08/22 | 517 | 517 | 515 | 515 | 17,000 |
1994/08/19 | 520 | 520 | 520 | 520 | 1,000 |
1994/08/18 | 520 | 520 | 520 | 520 | 2,000 |
1994/08/17 | 520 | 524 | 515 | 524 | 9,000 |
1994/08/16 | 540 | 540 | 493 | 520 | 158,000 |
1994/08/15 | 545 | 545 | 540 | 540 | 15,000 |
1994/08/12 | 545 | 548 | 538 | 548 | 16,000 |
1994/08/11 | 539 | 540 | 535 | 540 | 17,000 |
1994/08/10 | 539 | 539 | 539 | 539 | 1,000 |
1994/08/09 | 550 | 550 | 535 | 535 | 36,000 |
1994/08/08 | 553 | 553 | 540 | 550 | 5,000 |
1994/08/05 | 553 | 553 | 545 | 545 | 10,000 |
1994/08/04 | 550 | 550 | 540 | 540 | 19,000 |
1994/08/03 | 545 | 545 | 545 | 545 | 9,000 |
1994/08/02 | 540 | 540 | 531 | 535 | 64,000 |
1994/08/01 | 540 | 540 | 535 | 540 | 30,000 |
1994/07/29 | 535 | 535 | 535 | 535 | 2,000 |
1994/07/28 | 529 | 529 | 523 | 529 | 28,000 |
1994/07/27 | 537 | 537 | 533 | 535 | 19,000 |
1994/07/26 | 548 | 548 | 540 | 540 | 11,000 |
1994/07/25 | 550 | 550 | 535 | 548 | 33,000 |
1994/07/22 | 521 | 540 | 521 | 540 | 19,000 |
1994/07/21 | 520 | 520 | 515 | 520 | 40,000 |
1994/07/20 | 520 | 525 | 520 | 520 | 54,000 |
1994/07/19 | 525 | 525 | 515 | 520 | 118,000 |
1994/07/18 | 521 | 521 | 520 | 520 | 27,000 |
1994/07/15 | 526 | 526 | 520 | 520 | 17,000 |
1994/07/14 | 520 | 522 | 520 | 522 | 5,000 |
1994/07/13 | 521 | 521 | 520 | 520 | 11,000 |
1994/07/12 | 520 | 520 | 520 | 520 | 8,000 |
1994/07/11 | 528 | 529 | 520 | 520 | 9,000 |
1994/07/08 | 544 | 544 | 541 | 541 | 14,000 |
1994/07/06 | 554 | 557 | 549 | 556 | 27,000 |
1994/07/05 | 554 | 555 | 554 | 554 | 7,000 |
1994/07/04 | 547 | 547 | 547 | 547 | 3,000 |
1994/07/01 | 577 | 577 | 556 | 566 | 7,000 |
1994/06/30 | 537 | 579 | 537 | 579 | 21,000 |
1994/06/29 | 543 | 548 | 539 | 548 | 17,000 |
1994/06/28 | 536 | 555 | 536 | 543 | 30,000 |
1994/06/27 | 564 | 564 | 555 | 556 | 22,000 |
1994/06/24 | 563 | 583 | 563 | 574 | 86,000 |
1994/06/23 | 583 | 589 | 580 | 583 | 16,000 |
1994/06/22 | 575 | 580 | 574 | 580 | 42,000 |
1994/06/21 | 581 | 588 | 575 | 580 | 22,000 |
1994/06/20 | 581 | 595 | 581 | 590 | 88,000 |
1994/06/17 | 551 | 570 | 551 | 570 | 30,000 |
1994/06/16 | 560 | 560 | 550 | 560 | 9,000 |
1994/06/15 | 580 | 580 | 560 | 560 | 15,000 |
1994/06/14 | 581 | 581 | 575 | 580 | 50,000 |
1994/06/13 | 575 | 580 | 570 | 580 | 54,000 |
1994/06/10 | 559 | 579 | 559 | 573 | 126,000 |
1994/06/09 | 550 | 550 | 545 | 546 | 66,000 |
1994/06/08 | 528 | 560 | 528 | 550 | 76,000 |
1994/06/07 | 525 | 525 | 518 | 518 | 35,000 |
1994/06/06 | 521 | 528 | 520 | 528 | 22,000 |
1994/06/03 | 521 | 521 | 517 | 521 | 91,000 |
1994/06/02 | 521 | 529 | 520 | 520 | 69,000 |
1994/06/01 | 521 | 521 | 520 | 520 | 24,000 |
1994/05/31 | 520 | 525 | 520 | 520 | 17,000 |
1994/05/30 | 521 | 522 | 516 | 516 | 80,000 |
1994/05/27 | 521 | 521 | 518 | 520 | 24,000 |
1994/05/26 | 521 | 525 | 520 | 525 | 21,000 |
1994/05/25 | 530 | 530 | 520 | 525 | 12,000 |
1994/05/24 | 524 | 529 | 521 | 521 | 78,000 |
1994/05/23 | 525 | 525 | 520 | 525 | 20,000 |
1994/05/20 | 520 | 525 | 519 | 525 | 33,000 |
1994/05/19 | 520 | 521 | 519 | 520 | 26,000 |
1994/05/18 | 521 | 521 | 517 | 520 | 51,000 |
1994/05/17 | 529 | 529 | 519 | 520 | 17,000 |
1994/05/16 | 529 | 529 | 520 | 520 | 13,000 |
1994/05/13 | 530 | 540 | 519 | 519 | 37,000 |
1994/05/12 | 528 | 528 | 519 | 525 | 27,000 |
1994/05/11 | 539 | 539 | 522 | 522 | 33,000 |
1994/05/10 | 521 | 526 | 515 | 526 | 39,000 |
1994/05/09 | 515 | 515 | 510 | 510 | 8,000 |
1994/05/06 | 510 | 518 | 509 | 510 | 8,000 |
1994/05/02 | 518 | 518 | 511 | 518 | 24,000 |
1994/04/28 | 513 | 520 | 513 | 515 | 14,000 |
1994/04/27 | 509 | 514 | 509 | 513 | 60,000 |
1994/04/26 | 516 | 518 | 516 | 516 | 29,000 |
1994/04/25 | 539 | 539 | 525 | 525 | 90,000 |
1994/04/22 | 560 | 565 | 530 | 534 | 154,000 |
1994/04/21 | 511 | 550 | 500 | 550 | 172,000 |
1994/04/20 | 510 | 516 | 506 | 510 | 220,000 |
1994/04/19 | 455 | 495 | 455 | 495 | 186,000 |
1994/04/18 | 459 | 459 | 450 | 459 | 87,000 |
1994/04/15 | 445 | 455 | 444 | 454 | 29,000 |
1994/04/14 | 445 | 445 | 441 | 444 | 4,000 |
1994/04/13 | 440 | 444 | 435 | 443 | 18,000 |
1994/04/12 | 426 | 430 | 426 | 430 | 10,000 |
1994/04/11 | 430 | 431 | 430 | 430 | 30,000 |
1994/04/08 | 440 | 440 | 431 | 431 | 43,000 |
1994/04/07 | 446 | 446 | 435 | 435 | 26,000 |
1994/04/06 | 447 | 457 | 446 | 446 | 25,000 |
1994/04/05 | 450 | 453 | 447 | 451 | 33,000 |
1994/04/04 | 450 | 450 | 447 | 449 | 35,000 |
1994/04/01 | 450 | 453 | 445 | 453 | 11,000 |
1994/03/31 | 452 | 452 | 448 | 450 | 54,000 |
1994/03/30 | 440 | 464 | 439 | 456 | 82,000 |
1994/03/29 | 451 | 453 | 445 | 445 | 67,000 |
1994/03/28 | 425 | 455 | 425 | 446 | 47,000 |
1994/03/25 | 420 | 425 | 413 | 420 | 41,000 |
1994/03/24 | 415 | 420 | 411 | 415 | 17,000 |
1994/03/23 | 424 | 425 | 415 | 420 | 34,000 |
1994/03/22 | 420 | 429 | 417 | 429 | 33,000 |
1994/03/18 | 413 | 420 | 412 | 420 | 44,000 |
1994/03/17 | 427 | 427 | 407 | 408 | 55,000 |
1994/03/16 | 410 | 435 | 410 | 427 | 107,000 |
1994/03/15 | 404 | 417 | 399 | 405 | 120,000 |
1994/03/14 | 403 | 405 | 395 | 404 | 9,000 |
1994/03/11 | 393 | 403 | 391 | 403 | 19,000 |
1994/03/10 | 398 | 402 | 398 | 398 | 14,000 |
1994/03/09 | 402 | 402 | 398 | 398 | 32,000 |
1994/03/08 | 404 | 405 | 400 | 402 | 23,000 |
1994/03/07 | 396 | 404 | 394 | 399 | 64,000 |
1994/03/04 | 375 | 388 | 375 | 387 | 36,000 |
1994/03/03 | 376 | 376 | 371 | 374 | 21,000 |
1994/03/02 | 371 | 380 | 371 | 380 | 61,000 |
1994/03/01 | 376 | 380 | 372 | 375 | 41,000 |
1994/02/28 | 373 | 380 | 373 | 375 | 12,000 |
1994/02/25 | 380 | 380 | 366 | 370 | 47,000 |
1994/02/24 | 370 | 375 | 370 | 375 | 23,000 |
1994/02/23 | 367 | 367 | 367 | 367 | 2,000 |
1994/02/22 | 370 | 370 | 367 | 367 | 23,000 |
1994/02/21 | 368 | 370 | 366 | 370 | 16,000 |
1994/02/18 | 372 | 372 | 368 | 368 | 47,000 |
1994/02/17 | 371 | 371 | 371 | 371 | 2,000 |
1994/02/16 | 385 | 385 | 375 | 375 | 17,000 |
1994/02/15 | 385 | 385 | 385 | 385 | 8,000 |
1994/02/14 | 398 | 399 | 385 | 399 | 20,000 |
1994/02/10 | 375 | 399 | 375 | 399 | 32,000 |
1994/02/09 | 390 | 390 | 380 | 380 | 34,000 |
1994/02/08 | 390 | 390 | 360 | 360 | 45,000 |
1994/02/07 | 390 | 390 | 390 | 390 | 35,000 |
1994/02/04 | 390 | 390 | 389 | 390 | 9,000 |
1994/02/03 | 401 | 401 | 390 | 390 | 18,000 |
1994/02/02 | 401 | 401 | 390 | 400 | 20,000 |
1994/02/01 | 403 | 405 | 390 | 400 | 34,000 |
1994/01/31 | 395 | 398 | 395 | 398 | 38,000 |
1994/01/28 | 370 | 370 | 360 | 360 | 10,000 |
1994/01/27 | 380 | 380 | 377 | 380 | 13,000 |
1994/01/26 | 385 | 395 | 380 | 380 | 25,000 |
1994/01/25 | 370 | 375 | 370 | 375 | 23,000 |
1994/01/24 | 358 | 358 | 341 | 341 | 20,000 |
1994/01/21 | 386 | 386 | 384 | 384 | 6,000 |
1994/01/20 | 391 | 391 | 390 | 390 | 6,000 |
1994/01/19 | 375 | 390 | 375 | 390 | 6,000 |
1994/01/18 | 370 | 377 | 370 | 375 | 15,000 |
1994/01/17 | 385 | 385 | 369 | 370 | 38,000 |
1994/01/14 | 376 | 385 | 376 | 385 | 23,000 |
1994/01/13 | 370 | 381 | 370 | 376 | 54,000 |
1994/01/12 | 361 | 365 | 361 | 365 | 30,000 |
1994/01/11 | 357 | 360 | 357 | 357 | 6,000 |
1994/01/10 | 356 | 361 | 356 | 356 | 8,000 |
1994/01/07 | 350 | 355 | 350 | 355 | 6,000 |
1994/01/06 | 342 | 350 | 342 | 350 | 11,000 |
1994/01/05 | 340 | 345 | 340 | 342 | 24,000 |
1994/01/04 | 345 | 345 | 345 | 345 | 1,000 |