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 |
---|---|---|---|---|---|
2004/12/30 | 275 | 277 | 274 | 275 | 92,000 |
2004/12/29 | 274 | 279 | 269 | 275 | 319,000 |
2004/12/28 | 269 | 274 | 267 | 273 | 290,000 |
2004/12/27 | 274 | 274 | 266 | 269 | 395,000 |
2004/12/24 | 277 | 281 | 275 | 276 | 186,000 |
2004/12/22 | 284 | 287 | 276 | 277 | 271,000 |
2004/12/21 | 284 | 289 | 281 | 284 | 375,000 |
2004/12/20 | 275 | 284 | 270 | 280 | 251,000 |
2004/12/17 | 274 | 277 | 265 | 275 | 430,000 |
2004/12/16 | 282 | 296 | 276 | 279 | 641,000 |
2004/12/15 | 280 | 296 | 279 | 287 | 2,340,000 |
2004/12/14 | 270 | 275 | 261 | 270 | 684,000 |
2004/12/13 | 280 | 280 | 271 | 272 | 565,000 |
2004/12/10 | 291 | 291 | 280 | 285 | 807,000 |
2004/12/09 | 304 | 307 | 291 | 291 | 751,000 |
2004/12/08 | 316 | 316 | 305 | 309 | 818,000 |
2004/12/07 | 319 | 323 | 317 | 320 | 461,000 |
2004/12/06 | 327 | 331 | 316 | 319 | 600,000 |
2004/12/03 | 338 | 340 | 325 | 328 | 1,554,000 |
2004/12/02 | 351 | 361 | 339 | 343 | 5,921,000 |
2004/12/01 | 314 | 317 | 314 | 316 | 123,000 |
2004/11/30 | 318 | 318 | 314 | 316 | 84,000 |
2004/11/29 | 318 | 323 | 316 | 316 | 166,000 |
2004/11/26 | 315 | 316 | 313 | 315 | 140,000 |
2004/11/25 | 314 | 318 | 313 | 314 | 169,000 |
2004/11/24 | 316 | 318 | 313 | 314 | 201,000 |
2004/11/22 | 321 | 321 | 315 | 316 | 338,000 |
2004/11/19 | 323 | 323 | 317 | 321 | 280,000 |
2004/11/18 | 332 | 334 | 319 | 322 | 588,000 |
2004/11/17 | 317 | 321 | 315 | 317 | 240,000 |
2004/11/16 | 314 | 319 | 314 | 315 | 99,000 |
2004/11/15 | 317 | 323 | 314 | 314 | 257,000 |
2004/11/12 | 317 | 324 | 316 | 317 | 195,000 |
2004/11/11 | 327 | 327 | 315 | 315 | 313,000 |
2004/11/10 | 325 | 329 | 323 | 324 | 262,000 |
2004/11/09 | 318 | 327 | 316 | 326 | 417,000 |
2004/11/08 | 318 | 325 | 313 | 319 | 364,000 |
2004/11/05 | 311 | 315 | 311 | 313 | 284,000 |
2004/11/04 | 319 | 319 | 312 | 313 | 189,000 |
2004/11/02 | 310 | 318 | 308 | 318 | 323,000 |
2004/11/01 | 316 | 325 | 307 | 308 | 817,000 |
2004/10/29 | 318 | 324 | 317 | 324 | 365,000 |
2004/10/28 | 326 | 329 | 313 | 317 | 942,000 |
2004/10/27 | 333 | 340 | 328 | 328 | 501,000 |
2004/10/26 | 341 | 343 | 332 | 332 | 471,000 |
2004/10/25 | 338 | 355 | 333 | 336 | 1,443,000 |
2004/10/22 | 384 | 399 | 352 | 353 | 6,703,000 |
2004/10/21 | 326 | 385 | 326 | 374 | 9,166,000 |
2004/10/20 | 336 | 339 | 320 | 321 | 1,096,000 |
2004/10/19 | 333 | 350 | 329 | 340 | 1,221,000 |
2004/10/18 | 347 | 348 | 329 | 330 | 713,000 |
2004/10/15 | 327 | 340 | 326 | 337 | 1,264,000 |
2004/10/14 | 360 | 360 | 341 | 342 | 1,637,000 |
2004/10/13 | 365 | 375 | 362 | 362 | 867,000 |
2004/10/12 | 377 | 381 | 365 | 368 | 1,123,000 |
2004/10/08 | 384 | 398 | 375 | 377 | 2,942,000 |
2004/10/07 | 381 | 385 | 368 | 379 | 2,911,000 |
2004/10/06 | 374 | 400 | 372 | 393 | 5,764,000 |
2004/10/05 | 380 | 381 | 361 | 369 | 3,051,000 |
2004/10/04 | 400 | 415 | 366 | 367 | 4,861,000 |
2004/10/01 | 377 | 426 | 373 | 397 | 13,590,000 |
2004/09/30 | 399 | 404 | 360 | 362 | 5,889,000 |
2004/09/29 | 438 | 485 | 366 | 390 | 20,718,000 |
2004/09/28 | 503 | 617 | 423 | 423 | 31,631,000 |
2004/09/27 | 483 | 523 | 383 | 523 | 26,176,000 |
2004/09/24 | 423 | 443 | 415 | 443 | 33,562,000 |
2004/09/22 | 333 | 363 | 307 | 363 | 68,246,000 |
2004/09/21 | 247 | 284 | 240 | 283 | 22,718,000 |
2004/09/17 | 230 | 266 | 228 | 239 | 15,898,000 |
2004/09/16 | 219 | 221 | 216 | 221 | 85,000 |
2004/09/15 | 220 | 220 | 217 | 219 | 20,000 |
2004/09/14 | 221 | 221 | 218 | 220 | 25,000 |
2004/09/13 | 215 | 219 | 215 | 218 | 22,000 |
2004/09/10 | 215 | 217 | 214 | 217 | 58,000 |
2004/09/09 | 218 | 220 | 217 | 218 | 30,000 |
2004/09/08 | 221 | 222 | 220 | 220 | 32,000 |
2004/09/07 | 226 | 226 | 220 | 221 | 59,000 |
2004/09/06 | 225 | 227 | 222 | 226 | 73,000 |
2004/09/03 | 225 | 225 | 217 | 221 | 61,000 |
2004/09/02 | 225 | 225 | 219 | 221 | 85,000 |
2004/09/01 | 214 | 225 | 214 | 223 | 295,000 |
2004/08/31 | 206 | 211 | 206 | 211 | 26,000 |
2004/08/30 | 214 | 214 | 205 | 205 | 35,000 |
2004/08/27 | 211 | 211 | 208 | 209 | 9,000 |
2004/08/26 | 208 | 212 | 207 | 211 | 19,000 |
2004/08/25 | 210 | 210 | 205 | 208 | 15,000 |
2004/08/24 | 206 | 208 | 205 | 206 | 17,000 |
2004/08/23 | 200 | 205 | 200 | 205 | 14,000 |
2004/08/20 | 204 | 204 | 198 | 201 | 29,000 |
2004/08/19 | 205 | 205 | 196 | 200 | 21,000 |
2004/08/18 | 204 | 204 | 195 | 201 | 16,000 |
2004/08/17 | 202 | 203 | 196 | 200 | 35,000 |
2004/08/16 | 206 | 207 | 204 | 204 | 11,000 |
2004/08/13 | 204 | 207 | 204 | 204 | 39,000 |
2004/08/12 | 206 | 211 | 206 | 211 | 14,000 |
2004/08/11 | 210 | 210 | 209 | 209 | 10,000 |
2004/08/10 | 201 | 204 | 200 | 204 | 24,000 |
2004/08/09 | 205 | 205 | 200 | 205 | 31,000 |
2004/08/06 | 207 | 210 | 207 | 210 | 14,000 |
2004/08/05 | 208 | 212 | 208 | 211 | 9,000 |
2004/08/04 | 210 | 211 | 201 | 208 | 60,000 |
2004/08/03 | 214 | 214 | 207 | 210 | 49,000 |
2004/08/02 | 215 | 215 | 213 | 214 | 35,000 |
2004/07/30 | 218 | 218 | 215 | 217 | 24,000 |
2004/07/29 | 221 | 222 | 216 | 216 | 48,000 |
2004/07/28 | 224 | 224 | 216 | 220 | 36,000 |
2004/07/27 | 229 | 229 | 220 | 220 | 60,000 |
2004/07/26 | 225 | 226 | 223 | 225 | 50,000 |
2004/07/23 | 226 | 229 | 225 | 227 | 46,000 |
2004/07/22 | 228 | 229 | 223 | 229 | 27,000 |
2004/07/21 | 223 | 227 | 223 | 227 | 12,000 |
2004/07/20 | 229 | 229 | 223 | 225 | 43,000 |
2004/07/16 | 228 | 228 | 225 | 225 | 23,000 |
2004/07/15 | 232 | 237 | 228 | 229 | 104,000 |
2004/07/14 | 226 | 246 | 224 | 242 | 479,000 |
2004/07/13 | 221 | 224 | 221 | 224 | 36,000 |
2004/07/12 | 221 | 222 | 218 | 222 | 89,000 |
2004/07/09 | 222 | 223 | 221 | 221 | 44,000 |
2004/07/08 | 221 | 224 | 219 | 223 | 114,000 |
2004/07/07 | 222 | 222 | 221 | 221 | 17,000 |
2004/07/06 | 223 | 224 | 220 | 222 | 60,000 |
2004/07/05 | 220 | 223 | 220 | 220 | 81,000 |
2004/07/02 | 222 | 222 | 220 | 220 | 43,000 |
2004/07/01 | 225 | 225 | 222 | 222 | 59,000 |
2004/06/30 | 223 | 224 | 222 | 222 | 14,000 |
2004/06/29 | 225 | 225 | 220 | 222 | 30,000 |
2004/06/28 | 226 | 226 | 220 | 224 | 52,000 |
2004/06/25 | 220 | 225 | 219 | 221 | 45,000 |
2004/06/24 | 218 | 223 | 217 | 219 | 36,000 |
2004/06/23 | 222 | 224 | 219 | 219 | 114,000 |
2004/06/22 | 221 | 225 | 221 | 224 | 37,000 |
2004/06/21 | 228 | 228 | 222 | 223 | 89,000 |
2004/06/18 | 226 | 227 | 223 | 225 | 48,000 |
2004/06/17 | 229 | 229 | 222 | 224 | 92,000 |
2004/06/16 | 228 | 230 | 224 | 228 | 56,000 |
2004/06/15 | 230 | 230 | 224 | 227 | 58,000 |
2004/06/14 | 227 | 232 | 226 | 230 | 58,000 |
2004/06/11 | 226 | 226 | 222 | 225 | 117,000 |
2004/06/10 | 224 | 227 | 222 | 227 | 29,000 |
2004/06/09 | 227 | 227 | 223 | 224 | 32,000 |
2004/06/08 | 228 | 228 | 223 | 223 | 57,000 |
2004/06/07 | 224 | 227 | 224 | 227 | 157,000 |
2004/06/04 | 224 | 224 | 221 | 223 | 43,000 |
2004/06/03 | 222 | 223 | 219 | 219 | 84,000 |
2004/06/02 | 221 | 225 | 219 | 221 | 92,000 |
2004/06/01 | 220 | 222 | 219 | 221 | 74,000 |
2004/05/31 | 223 | 223 | 217 | 221 | 31,000 |
2004/05/28 | 226 | 226 | 219 | 223 | 39,000 |
2004/05/27 | 222 | 222 | 218 | 219 | 29,000 |
2004/05/26 | 221 | 226 | 221 | 224 | 28,000 |
2004/05/25 | 232 | 232 | 220 | 221 | 67,000 |
2004/05/24 | 231 | 232 | 226 | 230 | 96,000 |
2004/05/21 | 210 | 222 | 210 | 222 | 118,000 |
2004/05/20 | 208 | 215 | 206 | 212 | 60,000 |
2004/05/19 | 200 | 203 | 199 | 200 | 32,000 |
2004/05/18 | 185 | 200 | 177 | 190 | 153,000 |
2004/05/17 | 215 | 215 | 190 | 190 | 127,000 |
2004/05/14 | 210 | 220 | 210 | 212 | 82,000 |
2004/05/13 | 224 | 224 | 205 | 210 | 138,000 |
2004/05/12 | 212 | 213 | 205 | 211 | 103,000 |
2004/05/11 | 196 | 208 | 195 | 202 | 113,000 |
2004/05/10 | 225 | 226 | 195 | 199 | 251,000 |
2004/05/07 | 238 | 239 | 230 | 230 | 76,000 |
2004/05/06 | 245 | 245 | 239 | 239 | 103,000 |
2004/04/30 | 243 | 244 | 242 | 244 | 165,000 |
2004/04/28 | 244 | 246 | 242 | 246 | 115,000 |
2004/04/27 | 244 | 244 | 242 | 243 | 56,000 |
2004/04/26 | 251 | 251 | 243 | 246 | 170,000 |
2004/04/23 | 245 | 250 | 243 | 247 | 233,000 |
2004/04/22 | 240 | 240 | 239 | 240 | 19,000 |
2004/04/21 | 242 | 243 | 238 | 239 | 70,000 |
2004/04/20 | 241 | 244 | 240 | 244 | 82,000 |
2004/04/19 | 247 | 247 | 236 | 239 | 158,000 |
2004/04/16 | 255 | 255 | 249 | 250 | 120,000 |
2004/04/15 | 265 | 265 | 248 | 257 | 308,000 |
2004/04/14 | 253 | 268 | 253 | 260 | 837,000 |
2004/04/13 | 245 | 250 | 244 | 250 | 229,000 |
2004/04/12 | 238 | 243 | 238 | 243 | 110,000 |
2004/04/09 | 238 | 239 | 238 | 238 | 101,000 |
2004/04/08 | 239 | 243 | 239 | 240 | 91,000 |
2004/04/07 | 240 | 241 | 239 | 240 | 64,000 |
2004/04/06 | 240 | 243 | 240 | 240 | 104,000 |
2004/04/05 | 243 | 245 | 239 | 239 | 132,000 |
2004/04/02 | 239 | 247 | 238 | 242 | 117,000 |
2004/04/01 | 240 | 240 | 238 | 240 | 77,000 |
2004/03/31 | 239 | 241 | 235 | 241 | 58,000 |
2004/03/30 | 238 | 238 | 234 | 236 | 77,000 |
2004/03/29 | 246 | 246 | 237 | 239 | 77,000 |
2004/03/26 | 244 | 246 | 239 | 244 | 73,000 |
2004/03/25 | 249 | 251 | 245 | 249 | 220,000 |
2004/03/24 | 242 | 249 | 241 | 249 | 203,000 |
2004/03/23 | 242 | 243 | 238 | 241 | 69,000 |
2004/03/22 | 242 | 242 | 239 | 241 | 52,000 |
2004/03/19 | 240 | 244 | 239 | 240 | 110,000 |
2004/03/18 | 246 | 246 | 240 | 240 | 144,000 |
2004/03/17 | 247 | 247 | 241 | 242 | 163,000 |
2004/03/16 | 243 | 246 | 242 | 245 | 113,000 |
2004/03/15 | 243 | 247 | 240 | 241 | 117,000 |
2004/03/12 | 235 | 240 | 235 | 235 | 119,000 |
2004/03/11 | 235 | 240 | 235 | 240 | 106,000 |
2004/03/10 | 242 | 243 | 240 | 240 | 104,000 |
2004/03/09 | 242 | 243 | 238 | 243 | 106,000 |
2004/03/08 | 239 | 242 | 238 | 240 | 142,000 |
2004/03/05 | 241 | 241 | 236 | 238 | 100,000 |
2004/03/04 | 241 | 244 | 235 | 241 | 225,000 |
2004/03/03 | 233 | 242 | 233 | 240 | 330,000 |
2004/03/02 | 238 | 239 | 229 | 233 | 381,000 |
2004/03/01 | 220 | 224 | 219 | 223 | 78,000 |
2004/02/27 | 217 | 220 | 217 | 220 | 49,000 |
2004/02/26 | 218 | 219 | 217 | 217 | 29,000 |
2004/02/25 | 219 | 219 | 218 | 218 | 169,000 |
2004/02/24 | 220 | 221 | 218 | 220 | 63,000 |
2004/02/23 | 221 | 223 | 218 | 220 | 72,000 |
2004/02/20 | 218 | 221 | 218 | 220 | 62,000 |
2004/02/19 | 221 | 223 | 217 | 220 | 126,000 |
2004/02/18 | 224 | 224 | 220 | 221 | 189,000 |
2004/02/17 | 224 | 225 | 218 | 225 | 169,000 |
2004/02/16 | 217 | 224 | 217 | 224 | 119,000 |
2004/02/13 | 219 | 223 | 217 | 218 | 130,000 |
2004/02/12 | 221 | 221 | 217 | 219 | 46,000 |
2004/02/10 | 222 | 223 | 217 | 218 | 157,000 |
2004/02/09 | 224 | 224 | 218 | 219 | 86,000 |
2004/02/06 | 225 | 227 | 217 | 222 | 218,000 |
2004/02/05 | 216 | 224 | 215 | 224 | 129,000 |
2004/02/04 | 214 | 218 | 212 | 217 | 138,000 |
2004/02/03 | 214 | 215 | 212 | 212 | 70,000 |
2004/02/02 | 216 | 216 | 212 | 213 | 56,000 |
2004/01/30 | 219 | 219 | 212 | 212 | 144,000 |
2004/01/29 | 218 | 218 | 215 | 217 | 124,000 |
2004/01/28 | 220 | 222 | 218 | 219 | 136,000 |
2004/01/27 | 225 | 225 | 222 | 222 | 121,000 |
2004/01/26 | 225 | 225 | 221 | 222 | 128,000 |
2004/01/23 | 217 | 221 | 216 | 221 | 128,000 |
2004/01/22 | 221 | 223 | 218 | 218 | 117,000 |
2004/01/21 | 222 | 223 | 218 | 220 | 67,000 |
2004/01/20 | 222 | 225 | 218 | 223 | 93,000 |
2004/01/19 | 222 | 222 | 217 | 220 | 89,000 |
2004/01/16 | 216 | 225 | 215 | 225 | 112,000 |
2004/01/15 | 224 | 224 | 220 | 220 | 167,000 |
2004/01/14 | 221 | 229 | 216 | 228 | 179,000 |
2004/01/13 | 230 | 231 | 222 | 224 | 195,000 |
2004/01/09 | 229 | 235 | 228 | 231 | 397,000 |
2004/01/08 | 211 | 230 | 211 | 225 | 426,000 |
2004/01/07 | 214 | 214 | 207 | 212 | 212,000 |
2004/01/06 | 215 | 215 | 205 | 207 | 380,000 |
2004/01/05 | 209 | 215 | 208 | 210 | 221,000 |