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 |
---|---|---|---|---|---|
1997/12/30 | 122 | 122 | 122 | 122 | 2,000 |
1997/12/29 | 120 | 130 | 120 | 120 | 49,000 |
1997/12/26 | 133 | 133 | 130 | 130 | 6,000 |
1997/12/25 | 150 | 155 | 150 | 155 | 22,000 |
1997/12/24 | 121 | 130 | 116 | 130 | 69,000 |
1997/12/22 | 131 | 131 | 115 | 120 | 29,000 |
1997/12/19 | 161 | 161 | 150 | 150 | 26,000 |
1997/12/18 | 170 | 175 | 162 | 162 | 12,000 |
1997/12/17 | 160 | 161 | 160 | 160 | 9,000 |
1997/12/16 | 164 | 166 | 161 | 161 | 16,000 |
1997/12/15 | 163 | 164 | 162 | 162 | 21,000 |
1997/12/12 | 165 | 170 | 165 | 170 | 59,000 |
1997/12/11 | 180 | 181 | 171 | 171 | 63,000 |
1997/12/10 | 182 | 184 | 181 | 181 | 44,000 |
1997/12/09 | 181 | 182 | 180 | 181 | 16,000 |
1997/12/08 | 179 | 184 | 179 | 180 | 15,000 |
1997/12/05 | 209 | 209 | 175 | 176 | 39,000 |
1997/12/04 | 191 | 195 | 175 | 195 | 16,000 |
1997/12/03 | 198 | 200 | 198 | 200 | 11,000 |
1997/12/02 | 196 | 200 | 196 | 200 | 6,000 |
1997/12/01 | 207 | 207 | 188 | 198 | 20,000 |
1997/11/28 | 200 | 208 | 200 | 207 | 21,000 |
1997/11/27 | 175 | 179 | 175 | 175 | 28,000 |
1997/11/26 | 180 | 180 | 175 | 175 | 27,000 |
1997/11/25 | 198 | 198 | 180 | 180 | 40,000 |
1997/11/21 | 208 | 208 | 201 | 202 | 40,000 |
1997/11/20 | 208 | 213 | 208 | 208 | 15,000 |
1997/11/19 | 218 | 218 | 203 | 213 | 6,000 |
1997/11/18 | 220 | 220 | 219 | 219 | 18,000 |
1997/11/17 | 203 | 218 | 203 | 218 | 7,000 |
1997/11/14 | 218 | 218 | 201 | 201 | 13,000 |
1997/11/13 | 208 | 208 | 201 | 208 | 24,000 |
1997/11/12 | 235 | 235 | 218 | 218 | 14,000 |
1997/11/11 | 220 | 235 | 217 | 235 | 6,000 |
1997/11/10 | 229 | 235 | 227 | 227 | 24,000 |
1997/11/07 | 235 | 235 | 233 | 235 | 17,000 |
1997/11/06 | 234 | 234 | 234 | 234 | 7,000 |
1997/11/05 | 244 | 244 | 234 | 234 | 20,000 |
1997/11/04 | 255 | 255 | 240 | 245 | 31,000 |
1997/10/31 | 223 | 235 | 223 | 235 | 11,000 |
1997/10/30 | 239 | 240 | 221 | 222 | 20,000 |
1997/10/29 | 230 | 230 | 229 | 229 | 8,000 |
1997/10/28 | 216 | 217 | 212 | 213 | 9,000 |
1997/10/27 | 224 | 224 | 222 | 222 | 28,000 |
1997/10/24 | 214 | 219 | 210 | 219 | 12,000 |
1997/10/23 | 219 | 229 | 219 | 219 | 31,000 |
1997/10/22 | 210 | 223 | 210 | 223 | 20,000 |
1997/10/21 | 212 | 222 | 212 | 220 | 13,000 |
1997/10/20 | 204 | 204 | 198 | 202 | 16,000 |
1997/10/17 | 197 | 197 | 193 | 194 | 9,000 |
1997/10/16 | 187 | 187 | 182 | 187 | 32,000 |
1997/10/15 | 190 | 190 | 186 | 187 | 34,000 |
1997/10/14 | 190 | 190 | 186 | 189 | 9,000 |
1997/10/13 | 191 | 191 | 190 | 190 | 9,000 |
1997/10/09 | 190 | 191 | 190 | 191 | 14,000 |
1997/10/07 | 194 | 194 | 189 | 190 | 21,000 |
1997/10/06 | 200 | 200 | 199 | 199 | 8,000 |
1997/10/03 | 185 | 186 | 181 | 185 | 29,000 |
1997/10/02 | 192 | 193 | 171 | 175 | 63,000 |
1997/10/01 | 200 | 200 | 195 | 195 | 35,000 |
1997/09/30 | 200 | 208 | 200 | 200 | 9,000 |
1997/09/29 | 200 | 200 | 195 | 195 | 67,000 |
1997/09/26 | 220 | 220 | 192 | 200 | 63,000 |
1997/09/25 | 247 | 247 | 230 | 230 | 36,000 |
1997/09/24 | 241 | 243 | 241 | 242 | 14,000 |
1997/09/22 | 235 | 241 | 235 | 241 | 11,000 |
1997/09/19 | 234 | 240 | 233 | 235 | 54,000 |
1997/09/18 | 250 | 250 | 231 | 233 | 80,000 |
1997/09/17 | 261 | 262 | 250 | 250 | 147,000 |
1997/09/16 | 254 | 264 | 254 | 260 | 22,000 |
1997/09/12 | 252 | 259 | 252 | 254 | 50,000 |
1997/09/11 | 270 | 270 | 261 | 261 | 29,000 |
1997/09/10 | 288 | 288 | 260 | 260 | 95,000 |
1997/09/09 | 290 | 290 | 287 | 287 | 4,000 |
1997/09/08 | 285 | 299 | 285 | 295 | 6,000 |
1997/09/05 | 287 | 287 | 287 | 287 | 4,000 |
1997/09/04 | 300 | 305 | 285 | 287 | 37,000 |
1997/09/03 | 306 | 306 | 305 | 305 | 3,000 |
1997/09/02 | 306 | 308 | 305 | 305 | 10,000 |
1997/09/01 | 308 | 308 | 303 | 307 | 9,000 |
1997/08/29 | 308 | 308 | 308 | 308 | 1,000 |
1997/08/28 | 312 | 312 | 310 | 310 | 10,000 |
1997/08/27 | 313 | 320 | 312 | 315 | 19,000 |
1997/08/26 | 315 | 320 | 315 | 320 | 19,000 |
1997/08/25 | 317 | 317 | 312 | 315 | 13,000 |
1997/08/22 | 315 | 315 | 312 | 312 | 4,000 |
1997/08/21 | 316 | 317 | 315 | 315 | 12,000 |
1997/08/20 | 315 | 316 | 315 | 316 | 8,000 |
1997/08/19 | 315 | 315 | 313 | 315 | 8,000 |
1997/08/18 | 310 | 315 | 310 | 315 | 16,000 |
1997/08/15 | 312 | 320 | 312 | 312 | 6,000 |
1997/08/14 | 315 | 315 | 315 | 315 | 1,000 |
1997/08/13 | 314 | 314 | 314 | 314 | 1,000 |
1997/08/12 | 311 | 315 | 311 | 314 | 17,000 |
1997/08/11 | 314 | 320 | 312 | 312 | 41,000 |
1997/08/08 | 316 | 321 | 315 | 320 | 28,000 |
1997/08/07 | 321 | 327 | 318 | 318 | 17,000 |
1997/08/06 | 325 | 325 | 322 | 322 | 8,000 |
1997/08/05 | 334 | 334 | 324 | 324 | 27,000 |
1997/08/04 | 336 | 340 | 334 | 334 | 32,000 |
1997/08/01 | 337 | 342 | 329 | 342 | 19,000 |
1997/07/31 | 351 | 351 | 342 | 342 | 33,000 |
1997/07/30 | 347 | 352 | 346 | 351 | 33,000 |
1997/07/29 | 356 | 356 | 351 | 352 | 14,000 |
1997/07/28 | 360 | 360 | 346 | 346 | 19,000 |
1997/07/25 | 350 | 370 | 349 | 369 | 62,000 |
1997/07/24 | 345 | 346 | 345 | 345 | 16,000 |
1997/07/23 | 350 | 355 | 342 | 350 | 39,000 |
1997/07/22 | 350 | 351 | 349 | 350 | 46,000 |
1997/07/18 | 332 | 347 | 332 | 347 | 5,000 |
1997/07/17 | 343 | 345 | 330 | 330 | 38,000 |
1997/07/16 | 350 | 356 | 346 | 346 | 43,000 |
1997/07/15 | 350 | 355 | 349 | 355 | 58,000 |
1997/07/14 | 344 | 350 | 340 | 349 | 18,000 |
1997/07/11 | 340 | 340 | 337 | 340 | 45,000 |
1997/07/10 | 338 | 342 | 338 | 339 | 31,000 |
1997/07/09 | 334 | 338 | 333 | 338 | 28,000 |
1997/07/08 | 333 | 335 | 332 | 335 | 13,000 |
1997/07/07 | 336 | 336 | 333 | 333 | 11,000 |
1997/07/04 | 336 | 336 | 336 | 336 | 2,000 |
1997/07/03 | 335 | 335 | 335 | 335 | 8,000 |
1997/07/02 | 338 | 338 | 338 | 338 | 2,000 |
1997/07/01 | 350 | 350 | 345 | 345 | 7,000 |
1997/06/30 | 343 | 353 | 343 | 350 | 47,000 |
1997/06/27 | 343 | 343 | 338 | 342 | 24,000 |
1997/06/26 | 350 | 354 | 342 | 342 | 44,000 |
1997/06/25 | 352 | 357 | 343 | 350 | 60,000 |
1997/06/24 | 344 | 347 | 333 | 347 | 22,000 |
1997/06/23 | 359 | 359 | 351 | 351 | 7,000 |
1997/06/20 | 360 | 360 | 351 | 360 | 34,000 |
1997/06/19 | 364 | 364 | 356 | 362 | 20,000 |
1997/06/18 | 374 | 374 | 365 | 368 | 36,000 |
1997/06/17 | 375 | 375 | 374 | 374 | 15,000 |
1997/06/16 | 387 | 388 | 370 | 370 | 44,000 |
1997/06/13 | 374 | 389 | 373 | 388 | 209,000 |
1997/06/12 | 370 | 380 | 368 | 375 | 118,000 |
1997/06/11 | 370 | 370 | 368 | 368 | 29,000 |
1997/06/10 | 369 | 370 | 368 | 369 | 42,000 |
1997/06/09 | 365 | 370 | 365 | 370 | 97,000 |
1997/06/06 | 350 | 379 | 350 | 365 | 216,000 |
1997/06/05 | 350 | 350 | 347 | 350 | 36,000 |
1997/06/04 | 346 | 350 | 346 | 350 | 14,000 |
1997/06/03 | 350 | 350 | 341 | 350 | 19,000 |
1997/06/02 | 350 | 350 | 349 | 350 | 57,000 |
1997/05/30 | 354 | 355 | 349 | 354 | 58,000 |
1997/05/29 | 338 | 343 | 337 | 343 | 38,000 |
1997/05/28 | 336 | 337 | 336 | 336 | 6,000 |
1997/05/27 | 350 | 350 | 333 | 335 | 20,000 |
1997/05/26 | 358 | 358 | 346 | 347 | 47,000 |
1997/05/23 | 350 | 361 | 348 | 349 | 188,000 |
1997/05/22 | 340 | 345 | 329 | 345 | 121,000 |
1997/05/21 | 320 | 335 | 320 | 335 | 30,000 |
1997/05/20 | 325 | 330 | 315 | 325 | 134,000 |
1997/05/19 | 300 | 328 | 300 | 328 | 56,000 |
1997/05/16 | 291 | 299 | 291 | 299 | 11,000 |
1997/05/15 | 292 | 292 | 274 | 274 | 32,000 |
1997/05/14 | 300 | 300 | 291 | 291 | 33,000 |
1997/05/13 | 300 | 300 | 295 | 297 | 74,000 |
1997/05/12 | 295 | 295 | 290 | 294 | 24,000 |
1997/05/09 | 280 | 290 | 280 | 290 | 9,000 |
1997/05/08 | 286 | 290 | 280 | 283 | 30,000 |
1997/05/07 | 291 | 294 | 289 | 289 | 18,000 |
1997/05/06 | 279 | 290 | 279 | 286 | 31,000 |
1997/05/02 | 274 | 277 | 274 | 277 | 18,000 |
1997/05/01 | 274 | 277 | 274 | 274 | 34,000 |
1997/04/30 | 262 | 274 | 262 | 274 | 11,000 |
1997/04/28 | 251 | 261 | 245 | 261 | 9,000 |
1997/04/25 | 275 | 275 | 260 | 260 | 16,000 |
1997/04/24 | 275 | 275 | 274 | 274 | 4,000 |
1997/04/23 | 278 | 280 | 275 | 275 | 25,000 |
1997/04/22 | 278 | 286 | 277 | 277 | 45,000 |
1997/04/21 | 276 | 281 | 276 | 278 | 39,000 |
1997/04/18 | 267 | 281 | 267 | 272 | 30,000 |
1997/04/17 | 246 | 249 | 246 | 247 | 9,000 |
1997/04/16 | 241 | 245 | 240 | 241 | 13,000 |
1997/04/15 | 225 | 225 | 225 | 225 | 8,000 |
1997/04/14 | 230 | 235 | 225 | 235 | 15,000 |
1997/04/11 | 225 | 230 | 225 | 230 | 16,000 |
1997/04/10 | 230 | 234 | 225 | 225 | 27,000 |
1997/04/09 | 239 | 239 | 225 | 239 | 31,000 |
1997/04/08 | 245 | 250 | 235 | 239 | 35,000 |
1997/04/07 | 265 | 265 | 248 | 250 | 17,000 |
1997/04/04 | 279 | 280 | 270 | 270 | 16,000 |
1997/04/03 | 280 | 280 | 280 | 280 | 8,000 |
1997/04/02 | 285 | 285 | 280 | 280 | 8,000 |
1997/04/01 | 291 | 295 | 285 | 285 | 10,000 |
1997/03/31 | 291 | 295 | 291 | 291 | 9,000 |
1997/03/28 | 293 | 294 | 291 | 291 | 7,000 |
1997/03/27 | 293 | 295 | 293 | 295 | 6,000 |
1997/03/25 | 291 | 296 | 291 | 293 | 36,000 |
1997/03/24 | 296 | 297 | 291 | 291 | 47,000 |
1997/03/21 | 297 | 299 | 297 | 299 | 15,000 |
1997/03/19 | 299 | 299 | 295 | 299 | 15,000 |
1997/03/18 | 300 | 301 | 295 | 300 | 23,000 |
1997/03/17 | 300 | 301 | 300 | 301 | 30,000 |
1997/03/14 | 300 | 305 | 300 | 301 | 14,000 |
1997/03/13 | 304 | 304 | 302 | 302 | 14,000 |
1997/03/12 | 306 | 306 | 306 | 306 | 13,000 |
1997/03/11 | 310 | 310 | 303 | 306 | 45,000 |
1997/03/10 | 310 | 310 | 310 | 310 | 3,000 |
1997/03/07 | 321 | 321 | 311 | 311 | 4,000 |
1997/03/06 | 318 | 318 | 318 | 318 | 18,000 |
1997/03/05 | 315 | 318 | 310 | 318 | 4,000 |
1997/03/04 | 316 | 316 | 306 | 310 | 8,000 |
1997/03/03 | 321 | 321 | 321 | 321 | 19,000 |
1997/02/28 | 305 | 306 | 301 | 302 | 30,000 |
1997/02/27 | 320 | 320 | 305 | 305 | 14,000 |
1997/02/26 | 321 | 321 | 320 | 320 | 10,000 |
1997/02/25 | 329 | 329 | 321 | 321 | 14,000 |
1997/02/24 | 324 | 324 | 324 | 324 | 21,000 |
1997/02/21 | 317 | 324 | 317 | 324 | 21,000 |
1997/02/20 | 305 | 317 | 305 | 317 | 17,000 |
1997/02/19 | 300 | 301 | 298 | 300 | 32,000 |
1997/02/18 | 305 | 305 | 300 | 300 | 47,000 |
1997/02/17 | 317 | 317 | 310 | 310 | 6,000 |
1997/02/14 | 312 | 317 | 312 | 317 | 19,000 |
1997/02/13 | 312 | 312 | 312 | 312 | 6,000 |
1997/02/12 | 302 | 302 | 302 | 302 | 1,000 |
1997/02/10 | 301 | 305 | 301 | 301 | 19,000 |
1997/02/07 | 320 | 320 | 301 | 301 | 16,000 |
1997/02/06 | 331 | 331 | 320 | 320 | 19,000 |
1997/02/05 | 335 | 335 | 334 | 334 | 27,000 |
1997/02/04 | 336 | 340 | 335 | 335 | 42,000 |
1997/02/03 | 336 | 336 | 336 | 336 | 16,000 |
1997/01/31 | 336 | 336 | 336 | 336 | 43,000 |
1997/01/30 | 336 | 336 | 335 | 336 | 16,000 |
1997/01/29 | 336 | 340 | 336 | 340 | 23,000 |
1997/01/28 | 341 | 342 | 341 | 342 | 17,000 |
1997/01/27 | 351 | 351 | 340 | 340 | 16,000 |
1997/01/24 | 359 | 359 | 349 | 349 | 33,000 |
1997/01/23 | 360 | 360 | 360 | 360 | 5,000 |
1997/01/22 | 356 | 360 | 356 | 356 | 23,000 |
1997/01/21 | 366 | 368 | 357 | 357 | 6,000 |
1997/01/20 | 365 | 365 | 356 | 356 | 12,000 |
1997/01/17 | 359 | 366 | 359 | 365 | 30,000 |
1997/01/16 | 355 | 364 | 355 | 358 | 32,000 |
1997/01/14 | 355 | 360 | 354 | 354 | 28,000 |
1997/01/13 | 350 | 355 | 346 | 355 | 53,000 |
1997/01/10 | 355 | 356 | 346 | 350 | 27,000 |
1997/01/09 | 384 | 384 | 380 | 380 | 11,000 |
1997/01/07 | 401 | 401 | 394 | 394 | 5,000 |