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 |
---|---|---|---|---|---|
1999/12/30 | 141 | 150 | 141 | 150 | 4,000 |
1999/12/29 | 143 | 149 | 143 | 149 | 7,000 |
1999/12/28 | 141 | 150 | 141 | 150 | 2,000 |
1999/12/27 | 155 | 155 | 140 | 147 | 41,000 |
1999/12/24 | 145 | 150 | 140 | 146 | 33,000 |
1999/12/22 | 135 | 145 | 135 | 140 | 35,000 |
1999/12/21 | 135 | 149 | 127 | 149 | 38,000 |
1999/12/20 | 140 | 141 | 135 | 135 | 41,000 |
1999/12/17 | 141 | 143 | 136 | 136 | 33,000 |
1999/12/16 | 150 | 150 | 140 | 140 | 23,000 |
1999/12/15 | 151 | 151 | 142 | 150 | 20,000 |
1999/12/14 | 156 | 156 | 145 | 156 | 78,000 |
1999/12/13 | 151 | 156 | 145 | 156 | 24,000 |
1999/12/10 | 141 | 156 | 141 | 156 | 62,000 |
1999/12/09 | 154 | 157 | 153 | 156 | 19,000 |
1999/12/08 | 160 | 160 | 153 | 158 | 74,000 |
1999/12/07 | 174 | 174 | 164 | 164 | 21,000 |
1999/12/06 | 172 | 175 | 171 | 174 | 24,000 |
1999/12/03 | 175 | 180 | 172 | 172 | 88,000 |
1999/12/02 | 160 | 170 | 158 | 168 | 27,000 |
1999/12/01 | 166 | 167 | 160 | 160 | 11,000 |
1999/11/30 | 161 | 170 | 161 | 170 | 13,000 |
1999/11/29 | 170 | 170 | 160 | 160 | 6,000 |
1999/11/26 | 170 | 170 | 169 | 169 | 14,000 |
1999/11/25 | 180 | 180 | 169 | 170 | 75,000 |
1999/11/24 | 160 | 182 | 160 | 174 | 51,000 |
1999/11/22 | 175 | 175 | 160 | 160 | 9,000 |
1999/11/19 | 165 | 173 | 165 | 173 | 33,000 |
1999/11/18 | 165 | 166 | 165 | 166 | 7,000 |
1999/11/17 | 151 | 160 | 151 | 160 | 11,000 |
1999/11/16 | 161 | 161 | 155 | 160 | 21,000 |
1999/11/15 | 170 | 170 | 165 | 165 | 10,000 |
1999/11/12 | 170 | 170 | 161 | 170 | 54,000 |
1999/11/11 | 175 | 175 | 170 | 173 | 46,000 |
1999/11/10 | 170 | 175 | 170 | 175 | 38,000 |
1999/11/09 | 160 | 170 | 160 | 170 | 19,000 |
1999/11/08 | 165 | 165 | 160 | 160 | 3,000 |
1999/11/05 | 165 | 166 | 155 | 165 | 46,000 |
1999/11/04 | 161 | 170 | 161 | 170 | 23,000 |
1999/11/02 | 165 | 167 | 161 | 161 | 7,000 |
1999/11/01 | 169 | 169 | 163 | 167 | 19,000 |
1999/10/29 | 162 | 174 | 162 | 173 | 26,000 |
1999/10/28 | 153 | 153 | 152 | 152 | 46,000 |
1999/10/27 | 153 | 163 | 152 | 153 | 46,000 |
1999/10/26 | 154 | 164 | 152 | 152 | 14,000 |
1999/10/25 | 163 | 163 | 148 | 150 | 48,000 |
1999/10/22 | 150 | 160 | 148 | 148 | 47,000 |
1999/10/21 | 149 | 151 | 145 | 150 | 50,000 |
1999/10/20 | 154 | 155 | 146 | 150 | 54,000 |
1999/10/19 | 155 | 155 | 150 | 153 | 45,000 |
1999/10/18 | 165 | 165 | 158 | 158 | 12,000 |
1999/10/15 | 160 | 166 | 155 | 166 | 65,000 |
1999/10/14 | 165 | 168 | 165 | 165 | 18,000 |
1999/10/13 | 170 | 170 | 165 | 165 | 27,000 |
1999/10/12 | 166 | 167 | 166 | 166 | 33,000 |
1999/10/08 | 170 | 170 | 166 | 170 | 26,000 |
1999/10/07 | 171 | 171 | 168 | 170 | 15,000 |
1999/10/06 | 168 | 171 | 168 | 171 | 23,000 |
1999/10/05 | 172 | 172 | 170 | 170 | 17,000 |
1999/10/04 | 184 | 184 | 184 | 184 | 1,000 |
1999/10/01 | 170 | 185 | 170 | 185 | 9,000 |
1999/09/30 | 185 | 185 | 170 | 170 | 15,000 |
1999/09/29 | 170 | 170 | 161 | 170 | 26,000 |
1999/09/28 | 185 | 185 | 170 | 171 | 18,000 |
1999/09/27 | 185 | 185 | 180 | 180 | 25,000 |
1999/09/24 | 172 | 179 | 172 | 172 | 19,000 |
1999/09/22 | 190 | 190 | 181 | 184 | 17,000 |
1999/09/21 | 181 | 190 | 181 | 190 | 8,000 |
1999/09/20 | 194 | 194 | 186 | 193 | 9,000 |
1999/09/17 | 185 | 200 | 185 | 200 | 12,000 |
1999/09/16 | 185 | 200 | 185 | 200 | 9,000 |
1999/09/14 | 205 | 205 | 189 | 200 | 14,000 |
1999/09/13 | 190 | 195 | 190 | 195 | 13,000 |
1999/09/10 | 191 | 191 | 189 | 189 | 27,000 |
1999/09/09 | 191 | 193 | 190 | 190 | 22,000 |
1999/09/08 | 192 | 193 | 191 | 191 | 38,000 |
1999/09/07 | 205 | 205 | 191 | 202 | 19,000 |
1999/09/06 | 194 | 201 | 194 | 201 | 12,000 |
1999/09/03 | 201 | 214 | 201 | 201 | 7,000 |
1999/09/02 | 201 | 204 | 201 | 202 | 13,000 |
1999/09/01 | 202 | 202 | 202 | 202 | 5,000 |
1999/08/31 | 201 | 201 | 201 | 201 | 5,000 |
1999/08/30 | 205 | 206 | 201 | 206 | 4,000 |
1999/08/26 | 205 | 207 | 205 | 205 | 12,000 |
1999/08/25 | 215 | 215 | 204 | 209 | 27,000 |
1999/08/24 | 198 | 205 | 198 | 204 | 26,000 |
1999/08/23 | 195 | 198 | 195 | 198 | 33,000 |
1999/08/20 | 198 | 198 | 190 | 198 | 17,000 |
1999/08/19 | 200 | 200 | 196 | 196 | 17,000 |
1999/08/18 | 207 | 210 | 206 | 207 | 15,000 |
1999/08/17 | 206 | 206 | 206 | 206 | 4,000 |
1999/08/16 | 200 | 201 | 200 | 201 | 2,000 |
1999/08/13 | 196 | 196 | 196 | 196 | 1,000 |
1999/08/12 | 196 | 196 | 196 | 196 | 2,000 |
1999/08/11 | 198 | 198 | 196 | 196 | 4,000 |
1999/08/10 | 193 | 198 | 193 | 198 | 10,000 |
1999/08/09 | 194 | 198 | 194 | 197 | 30,000 |
1999/08/06 | 202 | 202 | 195 | 196 | 30,000 |
1999/08/05 | 199 | 210 | 197 | 210 | 34,000 |
1999/08/04 | 201 | 202 | 198 | 198 | 49,000 |
1999/08/03 | 202 | 217 | 200 | 210 | 50,000 |
1999/08/02 | 213 | 213 | 200 | 202 | 43,000 |
1999/07/30 | 211 | 213 | 210 | 211 | 36,000 |
1999/07/29 | 216 | 217 | 211 | 211 | 60,000 |
1999/07/28 | 230 | 230 | 215 | 216 | 8,000 |
1999/07/27 | 234 | 234 | 215 | 215 | 12,000 |
1999/07/26 | 231 | 231 | 226 | 227 | 17,000 |
1999/07/23 | 231 | 231 | 221 | 221 | 9,000 |
1999/07/22 | 248 | 248 | 231 | 231 | 71,000 |
1999/07/21 | 244 | 245 | 240 | 245 | 141,000 |
1999/07/19 | 212 | 248 | 212 | 245 | 109,000 |
1999/07/16 | 216 | 220 | 213 | 213 | 41,000 |
1999/07/15 | 214 | 214 | 210 | 211 | 43,000 |
1999/07/14 | 217 | 217 | 214 | 214 | 42,000 |
1999/07/13 | 219 | 220 | 216 | 217 | 52,000 |
1999/07/12 | 225 | 225 | 217 | 220 | 29,000 |
1999/07/09 | 221 | 224 | 221 | 224 | 19,000 |
1999/07/08 | 225 | 225 | 220 | 221 | 26,000 |
1999/07/07 | 221 | 230 | 220 | 225 | 29,000 |
1999/07/06 | 225 | 225 | 220 | 220 | 44,000 |
1999/07/05 | 226 | 230 | 218 | 220 | 71,000 |
1999/07/02 | 227 | 227 | 221 | 221 | 48,000 |
1999/07/01 | 237 | 240 | 222 | 222 | 36,000 |
1999/06/30 | 235 | 235 | 222 | 232 | 22,000 |
1999/06/29 | 229 | 235 | 225 | 235 | 10,000 |
1999/06/28 | 220 | 230 | 220 | 230 | 28,000 |
1999/06/25 | 245 | 245 | 233 | 234 | 15,000 |
1999/06/24 | 235 | 235 | 225 | 230 | 34,000 |
1999/06/23 | 235 | 237 | 235 | 236 | 20,000 |
1999/06/22 | 235 | 235 | 230 | 235 | 27,000 |
1999/06/21 | 236 | 242 | 235 | 235 | 54,000 |
1999/06/18 | 243 | 243 | 235 | 236 | 25,000 |
1999/06/17 | 248 | 248 | 238 | 245 | 27,000 |
1999/06/16 | 250 | 250 | 246 | 247 | 79,000 |
1999/06/15 | 243 | 246 | 239 | 246 | 151,000 |
1999/06/14 | 240 | 244 | 236 | 240 | 159,000 |
1999/06/11 | 252 | 252 | 240 | 240 | 57,000 |
1999/06/10 | 249 | 249 | 243 | 244 | 108,000 |
1999/06/09 | 255 | 259 | 241 | 250 | 196,000 |
1999/06/08 | 250 | 276 | 250 | 263 | 1,140,000 |
1999/06/07 | 239 | 250 | 236 | 250 | 650,000 |
1999/06/04 | 235 | 240 | 232 | 240 | 113,000 |
1999/06/03 | 240 | 240 | 220 | 230 | 120,000 |
1999/06/02 | 227 | 235 | 213 | 235 | 77,000 |
1999/06/01 | 220 | 225 | 212 | 224 | 59,000 |
1999/05/31 | 216 | 226 | 216 | 225 | 10,000 |
1999/05/28 | 228 | 228 | 215 | 223 | 23,000 |
1999/05/27 | 220 | 229 | 220 | 228 | 47,000 |
1999/05/26 | 235 | 235 | 218 | 229 | 34,000 |
1999/05/25 | 211 | 245 | 211 | 237 | 266,000 |
1999/05/24 | 222 | 224 | 211 | 221 | 34,000 |
1999/05/21 | 217 | 222 | 217 | 222 | 12,000 |
1999/05/20 | 225 | 225 | 225 | 225 | 2,000 |
1999/05/19 | 217 | 225 | 210 | 225 | 58,000 |
1999/05/18 | 216 | 220 | 216 | 219 | 10,000 |
1999/05/17 | 225 | 225 | 216 | 223 | 29,000 |
1999/05/14 | 224 | 224 | 220 | 223 | 37,000 |
1999/05/13 | 232 | 232 | 220 | 220 | 36,000 |
1999/05/12 | 233 | 235 | 225 | 230 | 77,000 |
1999/05/11 | 235 | 235 | 231 | 231 | 54,000 |
1999/05/10 | 233 | 233 | 228 | 229 | 56,000 |
1999/05/07 | 229 | 234 | 221 | 233 | 215,000 |
1999/05/06 | 230 | 230 | 225 | 225 | 35,000 |
1999/04/30 | 234 | 235 | 226 | 234 | 44,000 |
1999/04/28 | 240 | 240 | 230 | 231 | 265,000 |
1999/04/27 | 215 | 238 | 215 | 235 | 346,000 |
1999/04/26 | 220 | 220 | 211 | 212 | 24,000 |
1999/04/23 | 213 | 219 | 213 | 214 | 19,000 |
1999/04/22 | 222 | 223 | 213 | 213 | 38,000 |
1999/04/21 | 216 | 224 | 216 | 223 | 44,000 |
1999/04/20 | 228 | 228 | 215 | 215 | 33,000 |
1999/04/19 | 213 | 220 | 213 | 216 | 49,000 |
1999/04/16 | 224 | 224 | 213 | 219 | 47,000 |
1999/04/15 | 218 | 224 | 210 | 219 | 66,000 |
1999/04/14 | 221 | 224 | 218 | 218 | 44,000 |
1999/04/13 | 221 | 225 | 221 | 225 | 26,000 |
1999/04/12 | 230 | 230 | 215 | 215 | 89,000 |
1999/04/09 | 229 | 229 | 221 | 228 | 104,000 |
1999/04/08 | 226 | 228 | 221 | 228 | 46,000 |
1999/04/07 | 233 | 233 | 221 | 225 | 111,000 |
1999/04/06 | 210 | 235 | 208 | 235 | 108,000 |
1999/04/05 | 210 | 216 | 205 | 210 | 78,000 |
1999/04/02 | 211 | 211 | 201 | 210 | 29,000 |
1999/04/01 | 206 | 216 | 193 | 215 | 38,000 |
1999/03/31 | 218 | 223 | 216 | 216 | 39,000 |
1999/03/30 | 216 | 221 | 215 | 220 | 30,000 |
1999/03/29 | 215 | 224 | 215 | 224 | 48,000 |
1999/03/26 | 225 | 229 | 220 | 225 | 24,000 |
1999/03/25 | 224 | 225 | 212 | 225 | 91,000 |
1999/03/24 | 218 | 220 | 212 | 220 | 53,000 |
1999/03/23 | 230 | 235 | 218 | 222 | 110,000 |
1999/03/19 | 238 | 240 | 228 | 228 | 122,000 |
1999/03/18 | 221 | 233 | 220 | 231 | 204,000 |
1999/03/17 | 221 | 234 | 220 | 221 | 93,000 |
1999/03/16 | 226 | 230 | 216 | 216 | 71,000 |
1999/03/15 | 230 | 230 | 223 | 226 | 73,000 |
1999/03/12 | 230 | 234 | 223 | 234 | 89,000 |
1999/03/11 | 230 | 230 | 223 | 230 | 69,000 |
1999/03/10 | 221 | 230 | 221 | 230 | 97,000 |
1999/03/09 | 232 | 232 | 218 | 225 | 144,000 |
1999/03/08 | 230 | 230 | 220 | 228 | 81,000 |
1999/03/05 | 220 | 228 | 217 | 220 | 106,000 |
1999/03/04 | 229 | 229 | 220 | 220 | 71,000 |
1999/03/03 | 223 | 231 | 216 | 225 | 114,000 |
1999/03/02 | 230 | 231 | 220 | 225 | 129,000 |
1999/03/01 | 240 | 240 | 230 | 230 | 80,000 |
1999/02/26 | 240 | 244 | 235 | 244 | 115,000 |
1999/02/25 | 241 | 243 | 237 | 240 | 120,000 |
1999/02/24 | 232 | 240 | 227 | 240 | 112,000 |
1999/02/23 | 243 | 246 | 231 | 232 | 241,000 |
1999/02/22 | 245 | 258 | 239 | 239 | 655,000 |
1999/02/19 | 222 | 235 | 220 | 233 | 283,000 |
1999/02/18 | 231 | 234 | 220 | 220 | 232,000 |
1999/02/17 | 200 | 235 | 200 | 226 | 233,000 |
1999/02/16 | 210 | 210 | 198 | 204 | 75,000 |
1999/02/15 | 198 | 205 | 198 | 204 | 64,000 |
1999/02/12 | 208 | 208 | 198 | 208 | 44,000 |
1999/02/10 | 209 | 209 | 200 | 202 | 32,000 |
1999/02/09 | 210 | 217 | 200 | 205 | 145,000 |
1999/02/08 | 206 | 212 | 195 | 210 | 106,000 |
1999/02/05 | 193 | 203 | 188 | 203 | 118,000 |
1999/02/04 | 208 | 208 | 190 | 200 | 163,000 |
1999/02/03 | 218 | 218 | 205 | 208 | 118,000 |
1999/02/02 | 210 | 218 | 205 | 210 | 195,000 |
1999/02/01 | 208 | 213 | 203 | 207 | 129,000 |
1999/01/29 | 228 | 228 | 218 | 218 | 166,000 |
1999/01/28 | 219 | 229 | 210 | 228 | 417,000 |
1999/01/27 | 227 | 230 | 215 | 219 | 372,000 |
1999/01/26 | 217 | 236 | 216 | 219 | 548,000 |
1999/01/25 | 209 | 220 | 208 | 219 | 402,000 |
1999/01/22 | 225 | 225 | 203 | 210 | 325,000 |
1999/01/21 | 193 | 230 | 186 | 220 | 1,284,000 |
1999/01/20 | 200 | 207 | 186 | 195 | 629,000 |
1999/01/19 | 185 | 199 | 185 | 198 | 654,000 |
1999/01/18 | 167 | 185 | 165 | 183 | 422,000 |
1999/01/14 | 162 | 172 | 161 | 164 | 243,000 |
1999/01/13 | 144 | 173 | 144 | 172 | 333,000 |
1999/01/12 | 139 | 145 | 138 | 140 | 57,000 |
1999/01/11 | 135 | 140 | 135 | 138 | 26,000 |
1999/01/08 | 138 | 138 | 135 | 135 | 24,000 |
1999/01/07 | 142 | 142 | 134 | 139 | 39,000 |
1999/01/06 | 134 | 140 | 133 | 133 | 35,000 |
1999/01/05 | 141 | 141 | 135 | 135 | 14,000 |
1999/01/04 | 135 | 135 | 131 | 131 | 26,000 |