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 |
|---|---|---|---|---|---|
| 1996/12/30 | 420 | 425 | 420 | 420 | 25,000 |
| 1996/12/27 | 390 | 429 | 390 | 429 | 40,000 |
| 1996/12/26 | 388 | 388 | 385 | 385 | 8,000 |
| 1996/12/25 | 380 | 385 | 380 | 385 | 15,000 |
| 1996/12/24 | 390 | 390 | 380 | 380 | 28,000 |
| 1996/12/20 | 394 | 400 | 392 | 392 | 25,000 |
| 1996/12/19 | 400 | 400 | 387 | 387 | 24,000 |
| 1996/12/18 | 408 | 408 | 402 | 408 | 10,000 |
| 1996/12/17 | 415 | 415 | 408 | 408 | 7,000 |
| 1996/12/16 | 403 | 408 | 403 | 408 | 6,000 |
| 1996/12/13 | 411 | 413 | 411 | 412 | 17,000 |
| 1996/12/12 | 425 | 429 | 421 | 421 | 9,000 |
| 1996/12/11 | 434 | 434 | 430 | 430 | 7,000 |
| 1996/12/10 | 431 | 435 | 430 | 435 | 23,000 |
| 1996/12/09 | 435 | 435 | 430 | 435 | 13,000 |
| 1996/12/06 | 440 | 450 | 435 | 438 | 24,000 |
| 1996/12/05 | 434 | 434 | 434 | 434 | 9,000 |
| 1996/12/04 | 434 | 434 | 430 | 434 | 22,000 |
| 1996/12/03 | 437 | 437 | 433 | 435 | 11,000 |
| 1996/12/02 | 432 | 432 | 432 | 432 | 5,000 |
| 1996/11/29 | 431 | 439 | 431 | 434 | 35,000 |
| 1996/11/28 | 435 | 435 | 430 | 431 | 13,000 |
| 1996/11/27 | 436 | 436 | 431 | 431 | 7,000 |
| 1996/11/26 | 435 | 435 | 430 | 431 | 12,000 |
| 1996/11/25 | 445 | 445 | 435 | 435 | 27,000 |
| 1996/11/22 | 431 | 435 | 431 | 435 | 32,000 |
| 1996/11/21 | 431 | 435 | 431 | 435 | 23,000 |
| 1996/11/20 | 436 | 437 | 430 | 435 | 73,000 |
| 1996/11/19 | 436 | 436 | 435 | 436 | 35,000 |
| 1996/11/18 | 441 | 441 | 435 | 435 | 30,000 |
| 1996/11/15 | 435 | 440 | 432 | 440 | 140,000 |
| 1996/11/14 | 440 | 440 | 436 | 437 | 93,000 |
| 1996/11/13 | 440 | 441 | 431 | 440 | 102,000 |
| 1996/11/12 | 435 | 440 | 433 | 440 | 23,000 |
| 1996/11/11 | 445 | 445 | 434 | 436 | 17,000 |
| 1996/11/08 | 435 | 435 | 430 | 432 | 27,000 |
| 1996/11/07 | 446 | 446 | 440 | 440 | 15,000 |
| 1996/11/06 | 439 | 442 | 439 | 440 | 7,000 |
| 1996/11/05 | 442 | 442 | 430 | 438 | 35,000 |
| 1996/11/01 | 440 | 442 | 435 | 442 | 17,000 |
| 1996/10/31 | 450 | 450 | 450 | 450 | 4,000 |
| 1996/10/30 | 453 | 460 | 453 | 453 | 6,000 |
| 1996/10/29 | 465 | 465 | 450 | 453 | 8,000 |
| 1996/10/28 | 463 | 474 | 463 | 470 | 13,000 |
| 1996/10/25 | 461 | 461 | 459 | 459 | 32,000 |
| 1996/10/24 | 434 | 435 | 434 | 434 | 7,000 |
| 1996/10/23 | 432 | 434 | 432 | 434 | 8,000 |
| 1996/10/22 | 440 | 450 | 437 | 437 | 18,000 |
| 1996/10/21 | 455 | 455 | 445 | 445 | 15,000 |
| 1996/10/18 | 458 | 460 | 450 | 450 | 7,000 |
| 1996/10/17 | 455 | 459 | 452 | 458 | 6,000 |
| 1996/10/16 | 450 | 460 | 450 | 460 | 5,000 |
| 1996/10/15 | 440 | 440 | 440 | 440 | 43,000 |
| 1996/10/14 | 440 | 440 | 440 | 440 | 15,000 |
| 1996/10/11 | 440 | 440 | 435 | 440 | 19,000 |
| 1996/10/09 | 449 | 449 | 440 | 440 | 27,000 |
| 1996/10/07 | 450 | 450 | 450 | 450 | 2,000 |
| 1996/10/04 | 461 | 461 | 460 | 460 | 9,000 |
| 1996/10/03 | 468 | 468 | 461 | 461 | 9,000 |
| 1996/10/02 | 462 | 469 | 462 | 469 | 3,000 |
| 1996/10/01 | 455 | 462 | 452 | 462 | 14,000 |
| 1996/09/30 | 455 | 455 | 454 | 454 | 9,000 |
| 1996/09/27 | 460 | 460 | 450 | 455 | 9,000 |
| 1996/09/26 | 468 | 473 | 460 | 460 | 14,000 |
| 1996/09/25 | 478 | 478 | 478 | 478 | 7,000 |
| 1996/09/24 | 493 | 495 | 479 | 479 | 37,000 |
| 1996/09/20 | 465 | 482 | 465 | 478 | 55,000 |
| 1996/09/19 | 455 | 460 | 455 | 460 | 7,000 |
| 1996/09/18 | 465 | 465 | 450 | 455 | 10,000 |
| 1996/09/17 | 465 | 471 | 460 | 460 | 9,000 |
| 1996/09/13 | 450 | 465 | 450 | 465 | 17,000 |
| 1996/09/12 | 440 | 440 | 440 | 440 | 6,000 |
| 1996/09/11 | 440 | 440 | 440 | 440 | 17,000 |
| 1996/09/10 | 435 | 440 | 433 | 440 | 15,000 |
| 1996/09/09 | 441 | 441 | 435 | 435 | 15,000 |
| 1996/09/06 | 441 | 445 | 441 | 441 | 27,000 |
| 1996/09/05 | 440 | 445 | 440 | 441 | 46,000 |
| 1996/09/04 | 455 | 455 | 430 | 430 | 39,000 |
| 1996/09/03 | 455 | 456 | 449 | 450 | 36,000 |
| 1996/09/02 | 458 | 458 | 458 | 458 | 11,000 |
| 1996/08/30 | 461 | 462 | 456 | 458 | 25,000 |
| 1996/08/29 | 461 | 463 | 461 | 461 | 7,000 |
| 1996/08/28 | 475 | 476 | 475 | 475 | 13,000 |
| 1996/08/27 | 481 | 484 | 475 | 475 | 7,000 |
| 1996/08/26 | 490 | 490 | 485 | 485 | 15,000 |
| 1996/08/23 | 490 | 490 | 485 | 485 | 11,000 |
| 1996/08/22 | 485 | 485 | 485 | 485 | 3,000 |
| 1996/08/21 | 477 | 485 | 477 | 485 | 27,000 |
| 1996/08/20 | 489 | 489 | 476 | 476 | 22,000 |
| 1996/08/19 | 483 | 485 | 480 | 484 | 17,000 |
| 1996/08/16 | 474 | 483 | 473 | 483 | 4,000 |
| 1996/08/15 | 471 | 473 | 470 | 473 | 9,000 |
| 1996/08/14 | 465 | 470 | 465 | 470 | 5,000 |
| 1996/08/13 | 463 | 465 | 463 | 465 | 25,000 |
| 1996/08/12 | 470 | 470 | 463 | 463 | 35,000 |
| 1996/08/09 | 490 | 490 | 470 | 470 | 9,000 |
| 1996/08/08 | 491 | 492 | 490 | 490 | 21,000 |
| 1996/08/07 | 500 | 500 | 491 | 491 | 16,000 |
| 1996/08/06 | 500 | 500 | 500 | 500 | 25,000 |
| 1996/08/05 | 500 | 500 | 500 | 500 | 1,000 |
| 1996/08/02 | 497 | 500 | 497 | 500 | 6,000 |
| 1996/08/01 | 490 | 491 | 490 | 491 | 53,000 |
| 1996/07/31 | 491 | 492 | 490 | 490 | 15,000 |
| 1996/07/30 | 513 | 513 | 490 | 490 | 55,000 |
| 1996/07/29 | 524 | 526 | 515 | 515 | 26,000 |
| 1996/07/26 | 520 | 521 | 520 | 520 | 28,000 |
| 1996/07/25 | 541 | 541 | 519 | 521 | 33,000 |
| 1996/07/24 | 557 | 557 | 540 | 544 | 55,000 |
| 1996/07/23 | 550 | 560 | 550 | 557 | 31,000 |
| 1996/07/22 | 578 | 578 | 558 | 560 | 87,000 |
| 1996/07/19 | 545 | 577 | 545 | 574 | 298,000 |
| 1996/07/18 | 530 | 545 | 530 | 541 | 29,000 |
| 1996/07/17 | 540 | 540 | 530 | 530 | 17,000 |
| 1996/07/16 | 533 | 540 | 530 | 530 | 43,000 |
| 1996/07/15 | 530 | 550 | 530 | 541 | 61,000 |
| 1996/07/12 | 530 | 535 | 530 | 530 | 21,000 |
| 1996/07/11 | 531 | 531 | 530 | 530 | 8,000 |
| 1996/07/10 | 531 | 540 | 526 | 530 | 25,000 |
| 1996/07/09 | 531 | 531 | 531 | 531 | 6,000 |
| 1996/07/08 | 518 | 528 | 517 | 518 | 46,000 |
| 1996/07/05 | 520 | 522 | 516 | 519 | 27,000 |
| 1996/07/04 | 535 | 535 | 520 | 525 | 21,000 |
| 1996/07/03 | 522 | 525 | 521 | 525 | 9,000 |
| 1996/07/02 | 545 | 545 | 522 | 522 | 19,000 |
| 1996/06/28 | 550 | 550 | 530 | 535 | 22,000 |
| 1996/06/27 | 519 | 550 | 519 | 550 | 77,000 |
| 1996/06/26 | 518 | 519 | 517 | 519 | 28,000 |
| 1996/06/25 | 528 | 530 | 520 | 520 | 44,000 |
| 1996/06/24 | 525 | 525 | 521 | 525 | 52,000 |
| 1996/06/21 | 519 | 526 | 518 | 526 | 55,000 |
| 1996/06/20 | 524 | 524 | 520 | 521 | 35,000 |
| 1996/06/19 | 525 | 525 | 523 | 525 | 33,000 |
| 1996/06/18 | 524 | 525 | 524 | 524 | 34,000 |
| 1996/06/17 | 525 | 525 | 525 | 525 | 3,000 |
| 1996/06/14 | 524 | 526 | 524 | 524 | 26,000 |
| 1996/06/13 | 525 | 525 | 525 | 525 | 4,000 |
| 1996/06/12 | 505 | 520 | 505 | 520 | 30,000 |
| 1996/06/11 | 491 | 505 | 491 | 505 | 11,000 |
| 1996/06/10 | 510 | 510 | 482 | 490 | 55,000 |
| 1996/06/07 | 528 | 528 | 510 | 510 | 32,000 |
| 1996/06/06 | 520 | 520 | 515 | 518 | 37,000 |
| 1996/06/05 | 523 | 534 | 520 | 520 | 19,000 |
| 1996/06/04 | 511 | 528 | 511 | 520 | 43,000 |
| 1996/06/03 | 555 | 555 | 511 | 511 | 64,000 |
| 1996/05/31 | 565 | 568 | 555 | 560 | 35,000 |
| 1996/05/30 | 580 | 584 | 566 | 566 | 191,000 |
| 1996/05/29 | 534 | 552 | 534 | 550 | 70,000 |
| 1996/05/28 | 525 | 535 | 525 | 535 | 20,000 |
| 1996/05/27 | 535 | 535 | 521 | 530 | 36,000 |
| 1996/05/24 | 542 | 545 | 538 | 539 | 52,000 |
| 1996/05/23 | 556 | 559 | 542 | 542 | 38,000 |
| 1996/05/22 | 556 | 557 | 545 | 552 | 63,000 |
| 1996/05/21 | 574 | 576 | 556 | 556 | 47,000 |
| 1996/05/20 | 586 | 590 | 571 | 571 | 242,000 |
| 1996/05/17 | 578 | 629 | 571 | 571 | 842,000 |
| 1996/05/16 | 540 | 570 | 540 | 570 | 248,000 |
| 1996/05/15 | 541 | 541 | 530 | 540 | 71,000 |
| 1996/05/14 | 559 | 559 | 526 | 538 | 165,000 |
| 1996/05/13 | 545 | 578 | 540 | 550 | 781,000 |
| 1996/05/10 | 520 | 535 | 520 | 535 | 62,000 |
| 1996/05/09 | 519 | 530 | 510 | 530 | 34,000 |
| 1996/05/08 | 492 | 495 | 490 | 495 | 79,000 |
| 1996/05/07 | 504 | 504 | 491 | 491 | 39,000 |
| 1996/05/02 | 510 | 515 | 503 | 503 | 68,000 |
| 1996/05/01 | 520 | 520 | 510 | 511 | 51,000 |
| 1996/04/30 | 524 | 530 | 502 | 521 | 24,000 |
| 1996/04/26 | 531 | 540 | 524 | 524 | 56,000 |
| 1996/04/25 | 543 | 543 | 529 | 530 | 33,000 |
| 1996/04/24 | 548 | 548 | 524 | 524 | 46,000 |
| 1996/04/23 | 545 | 550 | 535 | 548 | 211,000 |
| 1996/04/22 | 520 | 540 | 520 | 532 | 95,000 |
| 1996/04/19 | 510 | 510 | 500 | 510 | 21,000 |
| 1996/04/18 | 510 | 520 | 495 | 495 | 68,000 |
| 1996/04/17 | 506 | 520 | 505 | 511 | 24,000 |
| 1996/04/16 | 521 | 530 | 510 | 521 | 46,000 |
| 1996/04/15 | 529 | 530 | 516 | 521 | 31,000 |
| 1996/04/12 | 530 | 530 | 520 | 530 | 77,000 |
| 1996/04/11 | 510 | 525 | 509 | 525 | 44,000 |
| 1996/04/10 | 505 | 515 | 505 | 510 | 15,000 |
| 1996/04/09 | 491 | 505 | 491 | 505 | 34,000 |
| 1996/04/08 | 510 | 515 | 501 | 501 | 43,000 |
| 1996/04/05 | 500 | 521 | 500 | 510 | 37,000 |
| 1996/04/04 | 525 | 530 | 507 | 520 | 62,000 |
| 1996/04/03 | 499 | 535 | 499 | 516 | 192,000 |
| 1996/04/02 | 480 | 495 | 480 | 495 | 56,000 |
| 1996/04/01 | 473 | 480 | 470 | 480 | 55,000 |
| 1996/03/29 | 465 | 475 | 465 | 473 | 65,000 |
| 1996/03/28 | 460 | 465 | 456 | 465 | 40,000 |
| 1996/03/27 | 465 | 465 | 452 | 457 | 23,000 |
| 1996/03/26 | 463 | 465 | 450 | 461 | 34,000 |
| 1996/03/25 | 465 | 469 | 452 | 452 | 23,000 |
| 1996/03/22 | 455 | 460 | 450 | 460 | 549,000 |
| 1996/03/21 | 441 | 445 | 440 | 445 | 528,000 |
| 1996/03/19 | 437 | 445 | 437 | 440 | 12,000 |
| 1996/03/18 | 446 | 446 | 434 | 436 | 22,000 |
| 1996/03/15 | 442 | 445 | 440 | 445 | 10,000 |
| 1996/03/14 | 446 | 447 | 446 | 447 | 4,000 |
| 1996/03/13 | 455 | 460 | 449 | 449 | 11,000 |
| 1996/03/12 | 452 | 455 | 450 | 455 | 3,000 |
| 1996/03/11 | 461 | 461 | 440 | 440 | 11,000 |
| 1996/03/08 | 445 | 462 | 445 | 462 | 22,000 |
| 1996/03/07 | 432 | 432 | 430 | 430 | 33,000 |
| 1996/03/06 | 441 | 442 | 431 | 432 | 58,000 |
| 1996/03/05 | 442 | 442 | 442 | 442 | 8,000 |
| 1996/03/04 | 452 | 452 | 441 | 441 | 10,000 |
| 1996/03/01 | 441 | 451 | 437 | 451 | 43,000 |
| 1996/02/29 | 448 | 450 | 441 | 442 | 35,000 |
| 1996/02/28 | 481 | 481 | 481 | 481 | 3,000 |
| 1996/02/27 | 481 | 481 | 475 | 481 | 22,000 |
| 1996/02/26 | 494 | 494 | 481 | 481 | 9,000 |
| 1996/02/23 | 475 | 484 | 470 | 470 | 13,000 |
| 1996/02/22 | 475 | 484 | 475 | 484 | 9,000 |
| 1996/02/21 | 480 | 480 | 475 | 475 | 21,000 |
| 1996/02/20 | 470 | 490 | 468 | 490 | 17,000 |
| 1996/02/19 | 477 | 477 | 465 | 470 | 21,000 |
| 1996/02/16 | 486 | 486 | 459 | 462 | 58,000 |
| 1996/02/15 | 506 | 506 | 490 | 490 | 32,000 |
| 1996/02/14 | 515 | 515 | 500 | 502 | 28,000 |
| 1996/02/13 | 521 | 521 | 511 | 515 | 38,000 |
| 1996/02/09 | 520 | 540 | 510 | 520 | 124,000 |
| 1996/02/08 | 529 | 529 | 510 | 510 | 31,000 |
| 1996/02/07 | 552 | 554 | 525 | 529 | 76,000 |
| 1996/02/06 | 531 | 550 | 525 | 535 | 107,000 |
| 1996/02/05 | 545 | 545 | 520 | 521 | 123,000 |
| 1996/02/02 | 570 | 575 | 536 | 545 | 386,000 |
| 1996/02/01 | 529 | 579 | 524 | 565 | 1,067,000 |
| 1996/01/31 | 502 | 535 | 498 | 515 | 769,000 |
| 1996/01/30 | 487 | 515 | 480 | 505 | 726,000 |
| 1996/01/29 | 447 | 465 | 445 | 456 | 65,000 |
| 1996/01/26 | 449 | 450 | 432 | 432 | 18,000 |
| 1996/01/25 | 453 | 455 | 450 | 450 | 34,000 |
| 1996/01/24 | 440 | 455 | 440 | 450 | 75,000 |
| 1996/01/23 | 427 | 432 | 421 | 432 | 44,000 |
| 1996/01/22 | 430 | 430 | 421 | 424 | 19,000 |
| 1996/01/19 | 440 | 440 | 430 | 430 | 50,000 |
| 1996/01/18 | 445 | 448 | 441 | 441 | 52,000 |
| 1996/01/17 | 452 | 452 | 445 | 448 | 66,000 |
| 1996/01/16 | 445 | 450 | 445 | 450 | 32,000 |
| 1996/01/12 | 450 | 451 | 441 | 450 | 30,000 |
| 1996/01/11 | 450 | 460 | 450 | 450 | 62,000 |
| 1996/01/10 | 455 | 470 | 455 | 458 | 59,000 |
| 1996/01/09 | 460 | 465 | 455 | 460 | 74,000 |
| 1996/01/08 | 458 | 470 | 458 | 465 | 76,000 |
| 1996/01/05 | 453 | 463 | 453 | 463 | 85,000 |
| 1996/01/04 | 457 | 458 | 452 | 458 | 52,000 |