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 |
---|---|---|---|---|---|
2000/12/29 | 120 | 120 | 116 | 116 | 23,000 |
2000/12/28 | 119 | 119 | 116 | 116 | 53,000 |
2000/12/27 | 120 | 120 | 116 | 120 | 8,000 |
2000/12/26 | 122 | 122 | 120 | 120 | 7,000 |
2000/12/25 | 127 | 127 | 121 | 121 | 19,000 |
2000/12/22 | 118 | 120 | 116 | 120 | 8,000 |
2000/12/21 | 116 | 125 | 116 | 125 | 16,000 |
2000/12/20 | 119 | 121 | 112 | 121 | 25,000 |
2000/12/19 | 123 | 123 | 119 | 119 | 46,000 |
2000/12/18 | 126 | 126 | 122 | 123 | 3,000 |
2000/12/15 | 129 | 129 | 123 | 126 | 9,000 |
2000/12/14 | 126 | 129 | 126 | 129 | 3,000 |
2000/12/13 | 133 | 133 | 125 | 125 | 8,000 |
2000/12/12 | 123 | 128 | 120 | 124 | 23,000 |
2000/12/11 | 133 | 133 | 133 | 133 | 3,000 |
2000/12/08 | 138 | 138 | 133 | 133 | 48,000 |
2000/12/07 | 129 | 129 | 127 | 127 | 7,000 |
2000/12/06 | 138 | 138 | 130 | 130 | 22,000 |
2000/12/05 | 133 | 133 | 130 | 130 | 12,000 |
2000/12/04 | 129 | 134 | 129 | 133 | 15,000 |
2000/12/01 | 128 | 129 | 126 | 129 | 10,000 |
2000/11/30 | 126 | 128 | 126 | 128 | 2,000 |
2000/11/29 | 121 | 121 | 118 | 118 | 11,000 |
2000/11/28 | 122 | 122 | 120 | 122 | 12,000 |
2000/11/27 | 135 | 135 | 122 | 122 | 30,000 |
2000/11/24 | 118 | 139 | 118 | 133 | 109,000 |
2000/11/22 | 118 | 118 | 115 | 115 | 11,000 |
2000/11/21 | 113 | 118 | 111 | 111 | 22,000 |
2000/11/20 | 119 | 119 | 105 | 105 | 34,000 |
2000/11/17 | 122 | 122 | 118 | 118 | 16,000 |
2000/11/16 | 122 | 122 | 120 | 120 | 5,000 |
2000/11/15 | 125 | 125 | 121 | 122 | 16,000 |
2000/11/14 | 125 | 125 | 125 | 125 | 1,000 |
2000/11/13 | 128 | 128 | 128 | 128 | 1,000 |
2000/11/10 | 123 | 123 | 121 | 121 | 6,000 |
2000/11/09 | 123 | 125 | 123 | 123 | 10,000 |
2000/11/08 | 123 | 126 | 123 | 123 | 17,000 |
2000/11/07 | 130 | 130 | 126 | 126 | 6,000 |
2000/11/06 | 123 | 130 | 122 | 125 | 12,000 |
2000/11/02 | 123 | 123 | 123 | 123 | 5,000 |
2000/11/01 | 120 | 124 | 120 | 123 | 16,000 |
2000/10/31 | 121 | 121 | 120 | 120 | 13,000 |
2000/10/30 | 125 | 125 | 120 | 120 | 35,000 |
2000/10/27 | 128 | 128 | 125 | 125 | 4,000 |
2000/10/26 | 127 | 130 | 127 | 130 | 2,000 |
2000/10/25 | 133 | 133 | 127 | 127 | 19,000 |
2000/10/24 | 131 | 133 | 127 | 127 | 14,000 |
2000/10/23 | 125 | 131 | 125 | 126 | 21,000 |
2000/10/20 | 124 | 128 | 124 | 128 | 19,000 |
2000/10/19 | 126 | 126 | 120 | 123 | 14,000 |
2000/10/18 | 127 | 127 | 125 | 125 | 21,000 |
2000/10/17 | 131 | 131 | 127 | 127 | 18,000 |
2000/10/16 | 128 | 132 | 128 | 129 | 3,000 |
2000/10/13 | 127 | 128 | 126 | 128 | 21,000 |
2000/10/12 | 131 | 131 | 128 | 128 | 16,000 |
2000/10/11 | 132 | 132 | 130 | 132 | 15,000 |
2000/10/10 | 138 | 138 | 133 | 133 | 12,000 |
2000/10/06 | 131 | 138 | 130 | 138 | 13,000 |
2000/10/05 | 137 | 137 | 129 | 130 | 25,000 |
2000/10/04 | 138 | 138 | 138 | 138 | 11,000 |
2000/10/03 | 138 | 140 | 131 | 139 | 38,000 |
2000/10/02 | 138 | 145 | 136 | 140 | 43,000 |
2000/09/29 | 132 | 138 | 129 | 138 | 13,000 |
2000/09/28 | 127 | 133 | 127 | 129 | 11,000 |
2000/09/27 | 134 | 134 | 128 | 132 | 45,000 |
2000/09/26 | 134 | 134 | 131 | 131 | 4,000 |
2000/09/25 | 138 | 138 | 130 | 138 | 26,000 |
2000/09/22 | 134 | 134 | 127 | 128 | 51,000 |
2000/09/21 | 142 | 142 | 134 | 134 | 27,000 |
2000/09/20 | 130 | 138 | 130 | 133 | 21,000 |
2000/09/19 | 128 | 133 | 128 | 129 | 12,000 |
2000/09/18 | 132 | 132 | 127 | 129 | 46,000 |
2000/09/14 | 134 | 134 | 133 | 133 | 19,000 |
2000/09/13 | 135 | 135 | 133 | 133 | 19,000 |
2000/09/12 | 138 | 138 | 136 | 136 | 10,000 |
2000/09/11 | 139 | 140 | 138 | 139 | 12,000 |
2000/09/08 | 145 | 145 | 139 | 140 | 27,000 |
2000/09/07 | 149 | 149 | 145 | 145 | 38,000 |
2000/09/06 | 150 | 151 | 142 | 150 | 107,000 |
2000/09/05 | 153 | 155 | 145 | 148 | 216,000 |
2000/09/04 | 143 | 158 | 141 | 151 | 375,000 |
2000/09/01 | 135 | 145 | 135 | 138 | 44,000 |
2000/08/31 | 131 | 140 | 131 | 134 | 38,000 |
2000/08/30 | 133 | 133 | 133 | 133 | 13,000 |
2000/08/29 | 133 | 133 | 133 | 133 | 7,000 |
2000/08/28 | 139 | 139 | 136 | 137 | 6,000 |
2000/08/25 | 140 | 140 | 131 | 131 | 24,000 |
2000/08/24 | 133 | 135 | 131 | 131 | 9,000 |
2000/08/23 | 131 | 131 | 131 | 131 | 7,000 |
2000/08/22 | 130 | 133 | 130 | 133 | 5,000 |
2000/08/21 | 130 | 132 | 130 | 130 | 5,000 |
2000/08/18 | 133 | 135 | 130 | 130 | 7,000 |
2000/08/17 | 133 | 133 | 133 | 133 | 3,000 |
2000/08/16 | 130 | 131 | 130 | 130 | 11,000 |
2000/08/15 | 136 | 136 | 130 | 130 | 9,000 |
2000/08/14 | 133 | 135 | 133 | 135 | 5,000 |
2000/08/11 | 128 | 133 | 128 | 133 | 2,000 |
2000/08/10 | 132 | 132 | 128 | 128 | 7,000 |
2000/08/09 | 126 | 130 | 126 | 130 | 10,000 |
2000/08/08 | 130 | 130 | 126 | 130 | 12,000 |
2000/08/07 | 133 | 133 | 126 | 126 | 9,000 |
2000/08/04 | 126 | 131 | 126 | 131 | 11,000 |
2000/08/03 | 126 | 127 | 123 | 126 | 52,000 |
2000/08/02 | 132 | 132 | 125 | 126 | 45,000 |
2000/08/01 | 130 | 131 | 127 | 127 | 23,000 |
2000/07/31 | 130 | 130 | 125 | 129 | 21,000 |
2000/07/28 | 135 | 135 | 131 | 131 | 10,000 |
2000/07/27 | 135 | 139 | 133 | 139 | 7,000 |
2000/07/26 | 135 | 136 | 135 | 135 | 15,000 |
2000/07/25 | 140 | 140 | 135 | 136 | 47,000 |
2000/07/24 | 140 | 140 | 135 | 135 | 19,000 |
2000/07/21 | 140 | 141 | 135 | 140 | 54,000 |
2000/07/19 | 142 | 142 | 138 | 140 | 41,000 |
2000/07/18 | 145 | 146 | 142 | 142 | 10,000 |
2000/07/17 | 145 | 145 | 143 | 144 | 21,000 |
2000/07/14 | 146 | 146 | 145 | 146 | 8,000 |
2000/07/13 | 150 | 150 | 146 | 146 | 8,000 |
2000/07/12 | 151 | 151 | 145 | 151 | 56,000 |
2000/07/11 | 150 | 151 | 148 | 148 | 39,000 |
2000/07/10 | 150 | 152 | 147 | 148 | 42,000 |
2000/07/07 | 148 | 152 | 148 | 150 | 9,000 |
2000/07/06 | 146 | 147 | 145 | 147 | 19,000 |
2000/07/05 | 151 | 151 | 149 | 149 | 19,000 |
2000/07/04 | 160 | 160 | 151 | 156 | 78,000 |
2000/07/03 | 145 | 157 | 144 | 151 | 142,000 |
2000/06/30 | 140 | 145 | 140 | 144 | 34,000 |
2000/06/29 | 139 | 141 | 138 | 140 | 53,000 |
2000/06/28 | 138 | 138 | 136 | 136 | 20,000 |
2000/06/27 | 133 | 137 | 133 | 137 | 22,000 |
2000/06/26 | 140 | 140 | 133 | 133 | 21,000 |
2000/06/23 | 135 | 135 | 132 | 134 | 12,000 |
2000/06/22 | 134 | 135 | 133 | 135 | 19,000 |
2000/06/21 | 135 | 137 | 134 | 134 | 18,000 |
2000/06/20 | 135 | 135 | 133 | 135 | 9,000 |
2000/06/19 | 135 | 138 | 135 | 138 | 18,000 |
2000/06/16 | 135 | 136 | 135 | 136 | 12,000 |
2000/06/15 | 139 | 139 | 131 | 132 | 94,000 |
2000/06/14 | 141 | 141 | 140 | 140 | 16,000 |
2000/06/13 | 140 | 140 | 135 | 139 | 62,000 |
2000/06/12 | 138 | 138 | 133 | 134 | 71,000 |
2000/06/09 | 142 | 142 | 129 | 130 | 75,000 |
2000/06/08 | 127 | 128 | 127 | 128 | 22,000 |
2000/06/07 | 127 | 129 | 124 | 126 | 58,000 |
2000/06/06 | 128 | 128 | 123 | 126 | 53,000 |
2000/06/05 | 132 | 132 | 131 | 131 | 2,000 |
2000/06/02 | 130 | 130 | 125 | 126 | 46,000 |
2000/06/01 | 131 | 131 | 126 | 127 | 13,000 |
2000/05/31 | 132 | 132 | 132 | 132 | 7,000 |
2000/05/30 | 133 | 135 | 133 | 133 | 8,000 |
2000/05/29 | 133 | 133 | 131 | 132 | 10,000 |
2000/05/26 | 125 | 133 | 125 | 125 | 18,000 |
2000/05/25 | 135 | 135 | 125 | 125 | 71,000 |
2000/05/24 | 124 | 124 | 124 | 124 | 3,000 |
2000/05/23 | 125 | 130 | 125 | 128 | 8,000 |
2000/05/22 | 126 | 126 | 124 | 124 | 33,000 |
2000/05/19 | 130 | 130 | 124 | 126 | 61,000 |
2000/05/18 | 135 | 135 | 124 | 124 | 20,000 |
2000/05/17 | 132 | 132 | 130 | 130 | 26,000 |
2000/05/16 | 134 | 134 | 129 | 130 | 20,000 |
2000/05/15 | 128 | 133 | 128 | 133 | 17,000 |
2000/05/12 | 130 | 133 | 130 | 133 | 9,000 |
2000/05/11 | 128 | 130 | 128 | 130 | 24,000 |
2000/05/10 | 130 | 130 | 129 | 130 | 19,000 |
2000/05/09 | 130 | 130 | 128 | 130 | 24,000 |
2000/05/08 | 134 | 134 | 128 | 128 | 25,000 |
2000/05/02 | 116 | 130 | 116 | 130 | 160,000 |
2000/05/01 | 135 | 135 | 131 | 134 | 11,000 |
2000/04/28 | 131 | 131 | 125 | 125 | 29,000 |
2000/04/27 | 130 | 130 | 130 | 130 | 16,000 |
2000/04/26 | 135 | 135 | 130 | 130 | 28,000 |
2000/04/25 | 140 | 140 | 135 | 135 | 26,000 |
2000/04/24 | 132 | 137 | 130 | 137 | 22,000 |
2000/04/21 | 133 | 133 | 132 | 132 | 12,000 |
2000/04/20 | 139 | 139 | 132 | 132 | 12,000 |
2000/04/19 | 140 | 140 | 135 | 140 | 15,000 |
2000/04/18 | 135 | 135 | 132 | 135 | 16,000 |
2000/04/17 | 139 | 139 | 133 | 135 | 57,000 |
2000/04/14 | 144 | 144 | 141 | 141 | 18,000 |
2000/04/13 | 144 | 145 | 140 | 145 | 33,000 |
2000/04/12 | 143 | 143 | 140 | 142 | 32,000 |
2000/04/11 | 144 | 146 | 144 | 144 | 58,000 |
2000/04/10 | 144 | 144 | 144 | 144 | 11,000 |
2000/04/07 | 144 | 144 | 137 | 144 | 44,000 |
2000/04/06 | 143 | 143 | 141 | 143 | 23,000 |
2000/04/05 | 144 | 144 | 140 | 143 | 24,000 |
2000/04/04 | 145 | 145 | 142 | 144 | 7,000 |
2000/04/03 | 145 | 145 | 145 | 145 | 5,000 |
2000/03/31 | 145 | 145 | 141 | 141 | 19,000 |
2000/03/30 | 145 | 145 | 141 | 141 | 67,000 |
2000/03/29 | 147 | 147 | 141 | 141 | 43,000 |
2000/03/28 | 147 | 147 | 147 | 147 | 1,000 |
2000/03/27 | 151 | 152 | 145 | 152 | 74,000 |
2000/03/24 | 145 | 149 | 143 | 146 | 36,000 |
2000/03/23 | 150 | 150 | 142 | 144 | 29,000 |
2000/03/22 | 148 | 150 | 142 | 150 | 14,000 |
2000/03/21 | 149 | 149 | 140 | 140 | 28,000 |
2000/03/17 | 145 | 145 | 143 | 145 | 29,000 |
2000/03/16 | 144 | 145 | 141 | 145 | 47,000 |
2000/03/15 | 140 | 144 | 138 | 144 | 44,000 |
2000/03/14 | 141 | 142 | 140 | 142 | 11,000 |
2000/03/13 | 145 | 145 | 140 | 145 | 26,000 |
2000/03/10 | 145 | 145 | 138 | 145 | 89,000 |
2000/03/09 | 145 | 145 | 140 | 140 | 57,000 |
2000/03/08 | 145 | 145 | 140 | 143 | 26,000 |
2000/03/07 | 145 | 148 | 145 | 148 | 29,000 |
2000/03/06 | 148 | 150 | 147 | 150 | 12,000 |
2000/03/03 | 146 | 150 | 146 | 148 | 16,000 |
2000/03/02 | 153 | 160 | 151 | 155 | 11,000 |
2000/03/01 | 153 | 159 | 145 | 154 | 33,000 |
2000/02/28 | 152 | 155 | 150 | 155 | 6,000 |
2000/02/25 | 164 | 164 | 155 | 155 | 30,000 |
2000/02/24 | 152 | 164 | 149 | 159 | 24,000 |
2000/02/23 | 140 | 152 | 140 | 152 | 35,000 |
2000/02/22 | 135 | 155 | 135 | 150 | 27,000 |
2000/02/21 | 150 | 155 | 140 | 155 | 19,000 |
2000/02/18 | 154 | 160 | 150 | 160 | 19,000 |
2000/02/17 | 155 | 155 | 145 | 155 | 17,000 |
2000/02/16 | 157 | 157 | 155 | 155 | 31,000 |
2000/02/15 | 158 | 158 | 157 | 157 | 4,000 |
2000/02/14 | 158 | 160 | 157 | 157 | 14,000 |
2000/02/10 | 159 | 170 | 159 | 159 | 22,000 |
2000/02/09 | 164 | 165 | 156 | 160 | 17,000 |
2000/02/08 | 170 | 170 | 163 | 164 | 131,000 |
2000/02/07 | 165 | 175 | 165 | 175 | 13,000 |
2000/02/04 | 165 | 170 | 165 | 170 | 24,000 |
2000/02/03 | 166 | 171 | 166 | 170 | 24,000 |
2000/02/02 | 169 | 175 | 169 | 171 | 10,000 |
2000/02/01 | 176 | 176 | 162 | 166 | 60,000 |
2000/01/31 | 178 | 178 | 165 | 177 | 109,000 |
2000/01/28 | 168 | 177 | 165 | 170 | 33,000 |
2000/01/27 | 178 | 178 | 166 | 178 | 39,000 |
2000/01/26 | 172 | 180 | 171 | 178 | 51,000 |
2000/01/25 | 169 | 170 | 161 | 170 | 53,000 |
2000/01/24 | 160 | 165 | 158 | 165 | 28,000 |
2000/01/21 | 151 | 156 | 150 | 155 | 43,000 |
2000/01/20 | 150 | 153 | 148 | 150 | 21,000 |
2000/01/19 | 153 | 153 | 150 | 150 | 12,000 |
2000/01/18 | 155 | 155 | 150 | 153 | 28,000 |
2000/01/17 | 145 | 153 | 141 | 150 | 36,000 |
2000/01/14 | 141 | 145 | 140 | 145 | 23,000 |
2000/01/13 | 145 | 149 | 140 | 140 | 19,000 |
2000/01/11 | 150 | 150 | 145 | 149 | 22,000 |
2000/01/07 | 143 | 145 | 143 | 145 | 8,000 |
2000/01/06 | 145 | 145 | 145 | 145 | 1,000 |
2000/01/05 | 146 | 148 | 145 | 148 | 7,000 |
2000/01/04 | 141 | 147 | 141 | 147 | 6,000 |