日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 175 180 175 180 315,000
2002/12/27 167 182 163 180 683,000
2002/12/26 162 165 159 165 222,000
2002/12/25 153 165 153 163 346,000
2002/12/24 160 160 148 155 1,134,000
2002/12/20 165 165 156 162 484,000
2002/12/19 151 164 149 164 771,000
2002/12/18 163 165 153 156 1,056,000
2002/12/17 181 184 170 170 663,000
2002/12/16 181 184 176 179 356,000
2002/12/13 180 189 179 184 1,124,000
2002/12/12 177 180 173 179 539,000
2002/12/11 181 184 172 177 1,392,000
2002/12/10 182 184 176 180 1,791,000
2002/12/09 195 198 186 187 1,813,000
2002/12/06 201 207 199 199 1,075,000
2002/12/05 210 223 208 209 1,285,000
2002/12/04 206 214 203 213 640,000
2002/12/03 190 215 190 212 1,267,000
2002/12/02 186 189 186 189 296,000
2002/11/29 190 194 186 189 645,000
2002/11/28 188 197 183 195 1,106,000
2002/11/27 159 178 159 178 580,000
2002/11/26 160 167 151 161 406,000
2002/11/25 149 158 149 153 224,000
2002/11/22 152 161 147 148 274,000
2002/11/21 139 158 137 157 342,000
2002/11/20 132 145 130 138 323,000
2002/11/19 128 134 125 129 87,000
2002/11/18 126 135 121 128 392,000
2002/11/15 109 131 109 126 537,000
2002/11/14 118 120 104 105 72,000
2002/11/13 124 125 119 119 24,000
2002/11/12 127 129 125 125 20,000
2002/11/11 126 127 126 126 20,000
2002/11/08 131 131 127 127 22,000
2002/11/07 134 137 127 133 82,000
2002/11/06 129 134 127 134 53,000
2002/11/05 129 131 126 129 56,000
2002/11/01 131 131 126 126 27,000
2002/10/31 134 135 126 126 41,000
2002/10/30 132 132 131 131 11,000
2002/10/29 130 130 127 127 13,000
2002/10/28 129 130 126 130 26,000
2002/10/25 129 133 129 133 40,000
2002/10/24 127 128 126 126 20,000
2002/10/23 130 130 126 126 15,000
2002/10/22 131 131 125 126 55,000
2002/10/21 137 137 130 130 36,000
2002/10/18 133 133 130 130 8,000
2002/10/17 130 133 129 133 18,000
2002/10/16 132 133 131 131 18,000
2002/10/15 135 140 128 132 21,000
2002/10/11 126 135 126 135 22,000
2002/10/10 129 129 124 126 29,000
2002/10/09 137 137 122 122 37,000
2002/10/07 126 137 126 137 4,000
2002/10/04 133 139 130 135 23,000
2002/10/03 144 145 142 142 11,000
2002/10/02 146 146 144 144 4,000
2002/10/01 147 147 142 143 37,000
2002/09/30 142 143 141 143 26,000
2002/09/27 140 142 140 142 14,000
2002/09/26 137 140 137 137 10,000
2002/09/25 141 141 136 136 18,000
2002/09/24 140 140 134 140 27,000
2002/09/20 139 140 138 140 35,000
2002/09/19 138 139 137 138 13,000
2002/09/18 138 138 133 135 10,000
2002/09/17 136 138 135 138 17,000
2002/09/13 136 136 131 131 52,000
2002/09/12 129 134 129 132 29,000
2002/09/11 134 134 128 128 14,000
2002/09/10 128 134 128 134 27,000
2002/09/09 126 131 123 125 48,000
2002/09/06 133 134 131 131 37,000
2002/09/05 136 138 135 135 22,000
2002/09/04 140 142 136 139 40,000
2002/09/03 142 144 140 143 27,000
2002/09/02 143 143 141 142 13,000
2002/08/30 146 147 141 142 25,000
2002/08/29 142 146 142 142 11,000
2002/08/28 143 144 142 143 29,000
2002/08/27 146 148 143 148 28,000
2002/08/26 147 149 146 146 35,000
2002/08/23 148 148 146 148 16,000
2002/08/22 143 147 142 147 25,000
2002/08/21 147 147 142 143 34,000
2002/08/20 147 148 144 147 43,000
2002/08/19 147 147 142 143 18,000
2002/08/16 148 148 142 142 16,000
2002/08/15 144 148 144 144 10,000
2002/08/14 147 147 142 142 11,000
2002/08/13 148 148 143 144 6,000
2002/08/12 150 150 143 143 8,000
2002/08/09 145 150 140 150 63,000
2002/08/08 140 141 140 140 14,000
2002/08/07 138 140 138 140 21,000
2002/08/06 139 140 137 137 37,000
2002/08/05 144 144 140 140 17,000
2002/08/02 142 144 140 140 30,000
2002/08/01 144 144 142 142 4,000
2002/07/31 143 144 140 140 21,000
2002/07/30 147 151 146 146 9,000
2002/07/29 148 152 144 152 48,000
2002/07/26 142 148 140 148 30,000
2002/07/25 152 152 140 141 81,000
2002/07/24 146 149 146 146 9,000
2002/07/23 143 149 143 149 26,000
2002/07/22 146 146 144 146 23,000
2002/07/19 142 142 141 141 7,000
2002/07/18 144 145 140 142 38,000
2002/07/17 141 143 141 143 25,000
2002/07/16 145 147 140 141 22,000
2002/07/15 146 150 146 147 13,000
2002/07/12 152 152 150 150 9,000
2002/07/11 145 153 145 150 48,000
2002/07/10 150 150 146 148 5,000
2002/07/09 146 150 146 150 23,000
2002/07/08 154 154 150 150 14,000
2002/07/05 145 153 145 153 13,000
2002/07/04 157 157 150 150 38,000
2002/07/03 140 158 139 158 73,000
2002/07/02 142 142 142 142 5,000
2002/07/01 146 146 137 142 6,000
2002/06/28 138 143 138 143 14,000
2002/06/27 140 142 136 136 13,000
2002/06/26 141 142 140 140 11,000
2002/06/25 153 153 145 145 32,000
2002/06/24 146 150 144 148 61,000
2002/06/21 150 156 150 150 42,000
2002/06/20 145 150 141 150 58,000
2002/06/19 141 144 138 140 20,000
2002/06/18 143 143 138 138 12,000
2002/06/17 140 140 132 133 30,000
2002/06/14 140 143 140 141 88,000
2002/06/13 145 145 144 144 24,000
2002/06/12 146 146 144 145 8,000
2002/06/11 145 148 144 145 8,000
2002/06/10 142 146 142 144 19,000
2002/06/07 154 154 147 149 32,000
2002/06/06 149 149 144 144 39,000
2002/06/05 152 152 145 149 29,000
2002/06/04 151 153 150 152 24,000
2002/06/03 153 153 150 151 17,000
2002/05/31 157 157 151 153 19,000
2002/05/30 150 157 150 157 17,000
2002/05/29 163 163 158 160 17,000
2002/05/28 159 159 156 159 14,000
2002/05/27 160 163 151 158 86,000
2002/05/24 153 155 151 155 12,000
2002/05/23 148 153 148 153 25,000
2002/05/22 148 148 142 145 30,000
2002/05/21 149 149 148 149 33,000
2002/05/20 150 150 148 148 19,000
2002/05/17 136 138 136 138 19,000
2002/05/16 135 137 130 131 19,000
2002/05/15 136 136 135 135 4,000
2002/05/14 136 137 136 136 19,000
2002/05/13 136 139 135 136 12,000
2002/05/10 136 136 135 135 7,000
2002/05/09 137 137 136 136 7,000
2002/05/08 134 136 134 135 9,000
2002/05/07 138 139 136 136 16,000
2002/05/02 143 143 139 139 4,000
2002/05/01 145 145 139 139 8,000
2002/04/30 142 142 141 141 6,000
2002/04/26 144 147 142 142 36,000
2002/04/25 143 145 143 144 25,000
2002/04/24 144 148 143 143 14,000
2002/04/23 145 145 143 144 23,000
2002/04/22 150 150 145 147 29,000
2002/04/19 142 146 142 146 20,000
2002/04/18 142 145 141 145 23,000
2002/04/17 148 148 145 145 14,000
2002/04/16 143 148 143 148 6,000
2002/04/15 148 148 146 148 11,000
2002/04/12 146 150 146 150 12,000
2002/04/11 150 150 148 148 3,000
2002/04/10 150 154 148 154 7,000
2002/04/09 153 158 153 153 18,000
2002/04/08 145 152 145 152 13,000
2002/04/05 153 153 142 146 21,000
2002/04/04 141 150 141 145 29,000
2002/04/03 140 141 138 141 7,000
2002/04/02 146 146 140 140 20,000
2002/04/01 153 153 139 141 17,000
2002/03/29 150 154 148 148 21,000
2002/03/28 156 156 150 151 26,000
2002/03/27 153 155 152 155 21,000
2002/03/26 160 160 153 153 26,000
2002/03/25 168 168 162 163 31,000
2002/03/22 165 166 163 163 37,000
2002/03/20 162 169 162 163 32,000
2002/03/19 164 164 161 163 6,000
2002/03/18 171 171 161 161 24,000
2002/03/15 159 160 156 156 20,000
2002/03/14 164 164 159 159 30,000
2002/03/13 163 169 163 165 51,000
2002/03/12 160 165 160 162 56,000
2002/03/11 158 160 155 158 33,000
2002/03/08 154 159 154 159 92,000
2002/03/07 155 159 154 159 37,000
2002/03/06 159 164 156 162 57,000
2002/03/05 160 165 159 161 90,000
2002/03/04 169 170 163 165 97,000
2002/03/01 170 172 165 169 52,000
2002/02/28 175 175 167 170 105,000
2002/02/27 173 173 164 169 263,000
2002/02/26 160 178 156 170 409,000
2002/02/25 158 158 151 152 105,000
2002/02/22 145 153 142 153 79,000
2002/02/21 139 142 138 140 18,000
2002/02/20 141 141 139 139 14,000
2002/02/19 143 144 140 142 32,000
2002/02/18 141 141 139 140 6,000
2002/02/15 141 143 138 141 35,000
2002/02/14 140 146 139 140 58,000
2002/02/13 133 138 132 137 51,000
2002/02/12 133 133 130 132 13,000
2002/02/08 131 131 128 130 31,000
2002/02/07 130 130 126 128 39,000
2002/02/06 125 127 123 126 21,000
2002/02/05 129 129 123 126 56,000
2002/02/04 125 130 122 125 42,000
2002/02/01 133 136 125 130 120,000
2002/01/31 132 132 128 128 9,000
2002/01/30 121 132 120 132 59,000
2002/01/29 125 125 123 123 17,000
2002/01/28 126 127 125 127 27,000
2002/01/25 129 129 126 126 27,000
2002/01/24 127 129 125 129 46,000
2002/01/23 121 124 120 124 18,000
2002/01/22 124 124 121 122 27,000
2002/01/21 125 127 123 124 74,000
2002/01/18 119 122 119 122 118,000
2002/01/17 109 119 109 117 85,000
2002/01/16 114 114 108 108 117,000
2002/01/15 116 116 110 113 86,000
2002/01/11 124 124 116 116 63,000
2002/01/10 125 128 118 121 83,000
2002/01/09 130 130 125 125 22,000
2002/01/08 134 136 133 134 36,000
2002/01/07 134 134 133 133 11,000

このページの先頭へ