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 |
|---|---|---|---|---|---|
| 2003/12/30 | 208 | 208 | 200 | 204 | 218,000 |
| 2003/12/29 | 197 | 208 | 196 | 208 | 432,000 |
| 2003/12/26 | 183 | 190 | 181 | 187 | 224,000 |
| 2003/12/25 | 174 | 180 | 174 | 180 | 203,000 |
| 2003/12/24 | 177 | 177 | 174 | 175 | 137,000 |
| 2003/12/22 | 180 | 180 | 176 | 178 | 85,000 |
| 2003/12/19 | 173 | 178 | 173 | 177 | 179,000 |
| 2003/12/18 | 177 | 178 | 175 | 176 | 105,000 |
| 2003/12/17 | 179 | 181 | 177 | 178 | 112,000 |
| 2003/12/16 | 182 | 182 | 177 | 181 | 94,000 |
| 2003/12/15 | 182 | 185 | 179 | 182 | 111,000 |
| 2003/12/12 | 178 | 180 | 175 | 176 | 183,000 |
| 2003/12/11 | 184 | 186 | 176 | 178 | 143,000 |
| 2003/12/10 | 190 | 190 | 181 | 184 | 99,000 |
| 2003/12/09 | 189 | 192 | 183 | 186 | 167,000 |
| 2003/12/08 | 196 | 197 | 187 | 189 | 247,000 |
| 2003/12/05 | 188 | 193 | 186 | 192 | 254,000 |
| 2003/12/04 | 178 | 186 | 178 | 185 | 160,000 |
| 2003/12/03 | 181 | 181 | 175 | 180 | 154,000 |
| 2003/12/02 | 183 | 183 | 179 | 181 | 136,000 |
| 2003/12/01 | 182 | 184 | 176 | 184 | 216,000 |
| 2003/11/28 | 185 | 190 | 183 | 183 | 110,000 |
| 2003/11/27 | 187 | 187 | 184 | 185 | 86,000 |
| 2003/11/26 | 182 | 187 | 180 | 184 | 242,000 |
| 2003/11/25 | 187 | 187 | 182 | 184 | 106,000 |
| 2003/11/21 | 176 | 181 | 175 | 179 | 87,000 |
| 2003/11/20 | 173 | 179 | 171 | 177 | 134,000 |
| 2003/11/19 | 178 | 179 | 170 | 170 | 247,000 |
| 2003/11/18 | 179 | 180 | 173 | 178 | 282,000 |
| 2003/11/17 | 195 | 196 | 170 | 170 | 201,000 |
| 2003/11/14 | 209 | 210 | 202 | 207 | 116,000 |
| 2003/11/13 | 206 | 215 | 204 | 210 | 159,000 |
| 2003/11/12 | 203 | 215 | 200 | 201 | 181,000 |
| 2003/11/11 | 212 | 216 | 195 | 203 | 385,000 |
| 2003/11/10 | 231 | 231 | 222 | 222 | 56,000 |
| 2003/11/07 | 233 | 239 | 230 | 231 | 75,000 |
| 2003/11/06 | 241 | 241 | 234 | 239 | 76,000 |
| 2003/11/05 | 247 | 247 | 241 | 241 | 78,000 |
| 2003/11/04 | 256 | 256 | 245 | 248 | 138,000 |
| 2003/10/31 | 253 | 256 | 245 | 249 | 549,000 |
| 2003/10/30 | 231 | 246 | 226 | 243 | 487,000 |
| 2003/10/29 | 224 | 226 | 216 | 216 | 102,000 |
| 2003/10/28 | 220 | 227 | 219 | 223 | 150,000 |
| 2003/10/27 | 230 | 230 | 210 | 217 | 362,000 |
| 2003/10/24 | 249 | 249 | 235 | 237 | 182,000 |
| 2003/10/23 | 249 | 249 | 240 | 240 | 255,000 |
| 2003/10/22 | 236 | 262 | 236 | 259 | 575,000 |
| 2003/10/21 | 235 | 239 | 231 | 233 | 254,000 |
| 2003/10/20 | 235 | 235 | 229 | 231 | 221,000 |
| 2003/10/17 | 241 | 241 | 232 | 235 | 192,000 |
| 2003/10/16 | 247 | 247 | 242 | 242 | 157,000 |
| 2003/10/15 | 248 | 249 | 245 | 247 | 48,000 |
| 2003/10/14 | 248 | 252 | 245 | 247 | 349,000 |
| 2003/10/10 | 254 | 254 | 241 | 244 | 232,000 |
| 2003/10/09 | 259 | 260 | 253 | 254 | 79,000 |
| 2003/10/08 | 259 | 260 | 255 | 259 | 79,000 |
| 2003/10/07 | 261 | 261 | 256 | 257 | 70,000 |
| 2003/10/06 | 266 | 266 | 257 | 260 | 86,000 |
| 2003/10/03 | 264 | 264 | 259 | 264 | 95,000 |
| 2003/10/02 | 262 | 263 | 256 | 261 | 198,000 |
| 2003/10/01 | 261 | 264 | 261 | 262 | 62,000 |
| 2003/09/30 | 265 | 267 | 263 | 263 | 34,000 |
| 2003/09/29 | 262 | 269 | 261 | 265 | 61,000 |
| 2003/09/26 | 262 | 266 | 260 | 264 | 85,000 |
| 2003/09/25 | 264 | 267 | 261 | 262 | 118,000 |
| 2003/09/24 | 268 | 269 | 265 | 269 | 105,000 |
| 2003/09/22 | 268 | 269 | 265 | 269 | 64,000 |
| 2003/09/19 | 275 | 276 | 267 | 267 | 102,000 |
| 2003/09/18 | 267 | 272 | 266 | 272 | 89,000 |
| 2003/09/17 | 269 | 271 | 267 | 270 | 94,000 |
| 2003/09/16 | 266 | 272 | 266 | 271 | 119,000 |
| 2003/09/12 | 270 | 271 | 267 | 268 | 106,000 |
| 2003/09/11 | 274 | 274 | 269 | 270 | 115,000 |
| 2003/09/10 | 269 | 275 | 268 | 274 | 136,000 |
| 2003/09/09 | 274 | 274 | 268 | 269 | 119,000 |
| 2003/09/08 | 269 | 273 | 269 | 273 | 48,000 |
| 2003/09/05 | 278 | 278 | 266 | 268 | 87,000 |
| 2003/09/04 | 267 | 277 | 266 | 275 | 209,000 |
| 2003/09/03 | 270 | 273 | 265 | 266 | 132,000 |
| 2003/09/02 | 268 | 272 | 268 | 270 | 64,000 |
| 2003/09/01 | 276 | 276 | 266 | 272 | 102,000 |
| 2003/08/29 | 268 | 272 | 261 | 272 | 169,000 |
| 2003/08/28 | 272 | 273 | 266 | 267 | 46,000 |
| 2003/08/27 | 278 | 278 | 268 | 271 | 168,000 |
| 2003/08/26 | 268 | 275 | 267 | 270 | 95,000 |
| 2003/08/25 | 270 | 270 | 266 | 269 | 69,000 |
| 2003/08/22 | 279 | 285 | 274 | 274 | 99,000 |
| 2003/08/21 | 287 | 287 | 280 | 280 | 130,000 |
| 2003/08/20 | 280 | 291 | 279 | 288 | 184,000 |
| 2003/08/19 | 279 | 284 | 277 | 279 | 196,000 |
| 2003/08/18 | 270 | 274 | 270 | 271 | 77,000 |
| 2003/08/15 | 265 | 270 | 265 | 268 | 57,000 |
| 2003/08/14 | 262 | 268 | 262 | 265 | 102,000 |
| 2003/08/13 | 265 | 267 | 260 | 260 | 149,000 |
| 2003/08/12 | 269 | 270 | 264 | 264 | 102,000 |
| 2003/08/11 | 268 | 270 | 267 | 267 | 55,000 |
| 2003/08/08 | 260 | 267 | 260 | 266 | 226,000 |
| 2003/08/07 | 278 | 278 | 260 | 261 | 198,000 |
| 2003/08/06 | 275 | 280 | 274 | 279 | 105,000 |
| 2003/08/05 | 285 | 286 | 277 | 279 | 97,000 |
| 2003/08/04 | 286 | 290 | 283 | 283 | 99,000 |
| 2003/08/01 | 292 | 300 | 292 | 292 | 144,000 |
| 2003/07/31 | 294 | 298 | 287 | 295 | 165,000 |
| 2003/07/30 | 297 | 298 | 292 | 293 | 113,000 |
| 2003/07/29 | 288 | 296 | 284 | 295 | 205,000 |
| 2003/07/28 | 286 | 288 | 285 | 287 | 61,000 |
| 2003/07/25 | 288 | 288 | 281 | 282 | 110,000 |
| 2003/07/24 | 285 | 288 | 280 | 285 | 178,000 |
| 2003/07/23 | 275 | 284 | 275 | 282 | 174,000 |
| 2003/07/22 | 285 | 285 | 280 | 280 | 162,000 |
| 2003/07/18 | 275 | 289 | 275 | 281 | 464,000 |
| 2003/07/17 | 313 | 313 | 275 | 288 | 616,000 |
| 2003/07/16 | 318 | 324 | 309 | 309 | 763,000 |
| 2003/07/15 | 308 | 321 | 307 | 315 | 1,189,000 |
| 2003/07/14 | 305 | 313 | 303 | 308 | 440,000 |
| 2003/07/11 | 308 | 316 | 294 | 295 | 446,000 |
| 2003/07/10 | 300 | 312 | 299 | 310 | 941,000 |
| 2003/07/09 | 280 | 297 | 280 | 296 | 497,000 |
| 2003/07/08 | 284 | 285 | 280 | 282 | 193,000 |
| 2003/07/07 | 282 | 284 | 279 | 282 | 145,000 |
| 2003/07/04 | 278 | 284 | 277 | 282 | 126,000 |
| 2003/07/03 | 285 | 293 | 280 | 283 | 298,000 |
| 2003/07/02 | 296 | 296 | 285 | 287 | 310,000 |
| 2003/07/01 | 292 | 294 | 289 | 293 | 321,000 |
| 2003/06/30 | 298 | 305 | 297 | 299 | 254,000 |
| 2003/06/27 | 295 | 302 | 294 | 302 | 618,000 |
| 2003/06/26 | 291 | 298 | 286 | 289 | 414,000 |
| 2003/06/25 | 270 | 297 | 269 | 292 | 1,011,000 |
| 2003/06/24 | 270 | 276 | 267 | 270 | 623,000 |
| 2003/06/23 | 285 | 295 | 281 | 282 | 664,000 |
| 2003/06/20 | 290 | 296 | 278 | 285 | 1,290,000 |
| 2003/06/19 | 318 | 319 | 295 | 300 | 709,000 |
| 2003/06/18 | 300 | 316 | 281 | 312 | 1,777,000 |
| 2003/06/17 | 355 | 356 | 272 | 300 | 2,097,000 |
| 2003/06/16 | 343 | 358 | 340 | 352 | 1,616,000 |
| 2003/06/13 | 333 | 344 | 329 | 340 | 1,115,000 |
| 2003/06/12 | 348 | 352 | 336 | 338 | 826,000 |
| 2003/06/11 | 359 | 359 | 347 | 352 | 871,000 |
| 2003/06/10 | 360 | 360 | 353 | 356 | 1,161,000 |
| 2003/06/09 | 348 | 359 | 346 | 355 | 2,372,000 |
| 2003/06/06 | 338 | 346 | 335 | 343 | 815,000 |
| 2003/06/05 | 348 | 349 | 340 | 340 | 1,394,000 |
| 2003/06/04 | 348 | 349 | 333 | 335 | 1,673,000 |
| 2003/06/03 | 315 | 346 | 315 | 345 | 6,244,000 |
| 2003/06/02 | 310 | 317 | 310 | 313 | 495,000 |
| 2003/05/30 | 311 | 314 | 307 | 310 | 489,000 |
| 2003/05/29 | 315 | 321 | 313 | 314 | 604,000 |
| 2003/05/28 | 321 | 325 | 312 | 315 | 2,123,000 |
| 2003/05/27 | 293 | 319 | 287 | 316 | 3,043,000 |
| 2003/05/26 | 309 | 314 | 295 | 296 | 1,689,000 |
| 2003/05/23 | 318 | 322 | 309 | 311 | 1,566,000 |
| 2003/05/22 | 325 | 336 | 318 | 322 | 2,277,000 |
| 2003/05/21 | 311 | 332 | 301 | 329 | 3,979,000 |
| 2003/05/20 | 330 | 338 | 310 | 315 | 8,176,000 |
| 2003/05/19 | 289 | 323 | 287 | 320 | 8,273,000 |
| 2003/05/16 | 259 | 286 | 254 | 284 | 4,870,000 |
| 2003/05/15 | 267 | 268 | 252 | 255 | 763,000 |
| 2003/05/14 | 264 | 277 | 262 | 265 | 4,755,000 |
| 2003/05/13 | 240 | 261 | 237 | 259 | 2,020,000 |
| 2003/05/12 | 246 | 248 | 237 | 237 | 600,000 |
| 2003/05/09 | 231 | 244 | 231 | 244 | 572,000 |
| 2003/05/08 | 229 | 240 | 226 | 235 | 491,000 |
| 2003/05/07 | 237 | 237 | 228 | 231 | 533,000 |
| 2003/05/06 | 245 | 252 | 236 | 236 | 1,220,000 |
| 2003/05/02 | 216 | 242 | 215 | 241 | 1,394,000 |
| 2003/05/01 | 219 | 219 | 211 | 216 | 510,000 |
| 2003/04/30 | 216 | 229 | 213 | 217 | 494,000 |
| 2003/04/28 | 226 | 230 | 219 | 221 | 711,000 |
| 2003/04/25 | 243 | 243 | 235 | 236 | 461,000 |
| 2003/04/24 | 239 | 246 | 239 | 243 | 375,000 |
| 2003/04/23 | 255 | 255 | 240 | 244 | 552,000 |
| 2003/04/22 | 249 | 260 | 248 | 256 | 906,000 |
| 2003/04/21 | 244 | 253 | 235 | 247 | 958,000 |
| 2003/04/18 | 261 | 262 | 255 | 259 | 591,000 |
| 2003/04/17 | 251 | 268 | 251 | 260 | 980,000 |
| 2003/04/16 | 257 | 259 | 249 | 254 | 532,000 |
| 2003/04/15 | 251 | 258 | 250 | 256 | 560,000 |
| 2003/04/14 | 256 | 261 | 247 | 256 | 762,000 |
| 2003/04/11 | 272 | 276 | 256 | 261 | 3,180,000 |
| 2003/04/10 | 230 | 267 | 230 | 265 | 3,487,000 |
| 2003/04/09 | 232 | 237 | 227 | 235 | 1,145,000 |
| 2003/04/08 | 248 | 248 | 235 | 238 | 823,000 |
| 2003/04/07 | 253 | 255 | 231 | 250 | 1,250,000 |
| 2003/04/04 | 256 | 261 | 253 | 258 | 1,200,000 |
| 2003/04/03 | 245 | 274 | 241 | 251 | 3,244,000 |
| 2003/04/02 | 280 | 281 | 256 | 260 | 1,668,000 |
| 2003/04/01 | 273 | 286 | 273 | 274 | 892,000 |
| 2003/03/31 | 286 | 295 | 277 | 278 | 973,000 |
| 2003/03/28 | 287 | 297 | 280 | 285 | 2,066,000 |
| 2003/03/27 | 271 | 289 | 263 | 272 | 1,191,000 |
| 2003/03/26 | 292 | 292 | 270 | 275 | 1,174,000 |
| 2003/03/25 | 288 | 301 | 283 | 287 | 1,446,000 |
| 2003/03/24 | 288 | 297 | 280 | 293 | 1,621,000 |
| 2003/03/20 | 309 | 317 | 285 | 291 | 4,400,000 |
| 2003/03/19 | 298 | 315 | 289 | 315 | 2,688,000 |
| 2003/03/18 | 297 | 303 | 286 | 293 | 1,159,000 |
| 2003/03/17 | 291 | 295 | 279 | 282 | 643,000 |
| 2003/03/14 | 314 | 315 | 293 | 296 | 2,417,000 |
| 2003/03/13 | 290 | 308 | 288 | 306 | 3,355,000 |
| 2003/03/12 | 265 | 287 | 265 | 287 | 778,000 |
| 2003/03/11 | 265 | 275 | 263 | 266 | 765,000 |
| 2003/03/10 | 275 | 280 | 253 | 275 | 2,047,000 |
| 2003/03/07 | 282 | 284 | 272 | 279 | 1,178,000 |
| 2003/03/06 | 295 | 296 | 281 | 287 | 879,000 |
| 2003/03/05 | 273 | 295 | 271 | 290 | 1,357,000 |
| 2003/03/04 | 300 | 310 | 278 | 278 | 1,999,000 |
| 2003/03/03 | 296 | 309 | 292 | 302 | 3,704,000 |
| 2003/02/28 | 290 | 296 | 280 | 293 | 2,758,000 |
| 2003/02/27 | 277 | 291 | 272 | 290 | 4,062,000 |
| 2003/02/26 | 250 | 272 | 250 | 272 | 1,504,000 |
| 2003/02/25 | 245 | 263 | 243 | 250 | 834,000 |
| 2003/02/24 | 255 | 257 | 249 | 249 | 785,000 |
| 2003/02/21 | 253 | 262 | 253 | 258 | 864,000 |
| 2003/02/20 | 271 | 273 | 258 | 261 | 953,000 |
| 2003/02/19 | 270 | 278 | 267 | 273 | 1,314,000 |
| 2003/02/18 | 279 | 284 | 266 | 270 | 1,640,000 |
| 2003/02/17 | 268 | 286 | 266 | 274 | 3,661,000 |
| 2003/02/14 | 258 | 270 | 251 | 263 | 5,006,000 |
| 2003/02/13 | 225 | 264 | 225 | 263 | 5,032,000 |
| 2003/02/12 | 226 | 229 | 223 | 229 | 326,000 |
| 2003/02/10 | 230 | 230 | 223 | 223 | 210,000 |
| 2003/02/07 | 224 | 230 | 224 | 227 | 456,000 |
| 2003/02/06 | 224 | 224 | 220 | 222 | 302,000 |
| 2003/02/05 | 218 | 226 | 217 | 225 | 310,000 |
| 2003/02/04 | 223 | 230 | 221 | 224 | 404,000 |
| 2003/02/03 | 219 | 230 | 217 | 221 | 607,000 |
| 2003/01/31 | 202 | 222 | 202 | 220 | 1,134,000 |
| 2003/01/30 | 217 | 218 | 205 | 206 | 776,000 |
| 2003/01/29 | 220 | 224 | 210 | 220 | 959,000 |
| 2003/01/28 | 226 | 234 | 220 | 220 | 434,000 |
| 2003/01/27 | 238 | 238 | 230 | 233 | 432,000 |
| 2003/01/24 | 215 | 236 | 215 | 233 | 1,124,000 |
| 2003/01/23 | 230 | 231 | 217 | 220 | 1,276,000 |
| 2003/01/22 | 237 | 239 | 228 | 235 | 1,751,000 |
| 2003/01/21 | 229 | 243 | 228 | 242 | 4,733,000 |
| 2003/01/20 | 235 | 236 | 226 | 228 | 2,843,000 |
| 2003/01/17 | 223 | 245 | 220 | 231 | 8,490,000 |
| 2003/01/16 | 208 | 224 | 204 | 220 | 4,933,000 |
| 2003/01/15 | 224 | 227 | 208 | 210 | 4,710,000 |
| 2003/01/14 | 215 | 229 | 210 | 229 | 6,397,000 |
| 2003/01/10 | 205 | 214 | 202 | 209 | 5,010,000 |
| 2003/01/09 | 191 | 204 | 191 | 204 | 4,940,000 |
| 2003/01/08 | 175 | 195 | 171 | 188 | 1,475,000 |
| 2003/01/07 | 179 | 181 | 171 | 176 | 261,000 |
| 2003/01/06 | 177 | 181 | 177 | 181 | 116,000 |