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 |
|---|---|---|---|---|---|
| 2005/12/30 | 324 | 324 | 317 | 318 | 167,000 |
| 2005/12/29 | 325 | 325 | 321 | 321 | 240,000 |
| 2005/12/28 | 318 | 324 | 317 | 321 | 588,000 |
| 2005/12/27 | 317 | 323 | 317 | 319 | 608,000 |
| 2005/12/26 | 317 | 321 | 316 | 316 | 309,000 |
| 2005/12/22 | 316 | 317 | 315 | 316 | 183,000 |
| 2005/12/21 | 317 | 317 | 314 | 315 | 191,000 |
| 2005/12/20 | 314 | 317 | 314 | 316 | 130,000 |
| 2005/12/19 | 314 | 315 | 312 | 313 | 239,000 |
| 2005/12/16 | 315 | 317 | 313 | 315 | 252,000 |
| 2005/12/15 | 320 | 320 | 315 | 315 | 208,000 |
| 2005/12/14 | 322 | 322 | 318 | 319 | 299,000 |
| 2005/12/13 | 318 | 319 | 316 | 318 | 300,000 |
| 2005/12/12 | 319 | 321 | 316 | 318 | 289,000 |
| 2005/12/09 | 316 | 318 | 314 | 317 | 397,000 |
| 2005/12/08 | 324 | 324 | 312 | 313 | 409,000 |
| 2005/12/07 | 320 | 331 | 319 | 326 | 722,000 |
| 2005/12/06 | 322 | 323 | 318 | 319 | 343,000 |
| 2005/12/05 | 323 | 323 | 319 | 321 | 275,000 |
| 2005/12/02 | 320 | 323 | 319 | 321 | 246,000 |
| 2005/12/01 | 317 | 318 | 315 | 318 | 132,000 |
| 2005/11/30 | 315 | 317 | 315 | 316 | 68,000 |
| 2005/11/29 | 313 | 315 | 311 | 315 | 133,000 |
| 2005/11/28 | 316 | 318 | 312 | 313 | 144,000 |
| 2005/11/25 | 315 | 316 | 314 | 315 | 110,000 |
| 2005/11/24 | 319 | 320 | 315 | 315 | 175,000 |
| 2005/11/22 | 316 | 318 | 310 | 318 | 227,000 |
| 2005/11/21 | 322 | 322 | 316 | 316 | 189,000 |
| 2005/11/18 | 323 | 323 | 318 | 321 | 101,000 |
| 2005/11/17 | 318 | 321 | 316 | 320 | 109,000 |
| 2005/11/16 | 318 | 319 | 315 | 316 | 179,000 |
| 2005/11/15 | 322 | 323 | 318 | 321 | 197,000 |
| 2005/11/14 | 318 | 322 | 318 | 319 | 162,000 |
| 2005/11/11 | 319 | 321 | 316 | 317 | 272,000 |
| 2005/11/10 | 324 | 324 | 319 | 322 | 156,000 |
| 2005/11/09 | 326 | 326 | 322 | 322 | 230,000 |
| 2005/11/08 | 331 | 332 | 317 | 325 | 715,000 |
| 2005/11/07 | 317 | 346 | 316 | 335 | 2,595,000 |
| 2005/11/04 | 317 | 322 | 317 | 319 | 294,000 |
| 2005/11/02 | 315 | 323 | 313 | 320 | 314,000 |
| 2005/11/01 | 317 | 317 | 311 | 312 | 162,000 |
| 2005/10/31 | 316 | 318 | 313 | 313 | 203,000 |
| 2005/10/28 | 313 | 314 | 311 | 314 | 101,000 |
| 2005/10/27 | 314 | 314 | 309 | 312 | 137,000 |
| 2005/10/26 | 312 | 312 | 308 | 312 | 180,000 |
| 2005/10/25 | 305 | 313 | 305 | 309 | 330,000 |
| 2005/10/24 | 303 | 310 | 301 | 305 | 297,000 |
| 2005/10/21 | 300 | 303 | 297 | 300 | 198,000 |
| 2005/10/20 | 302 | 304 | 301 | 301 | 147,000 |
| 2005/10/19 | 304 | 305 | 300 | 302 | 182,000 |
| 2005/10/18 | 307 | 307 | 305 | 305 | 114,000 |
| 2005/10/17 | 310 | 310 | 305 | 306 | 222,000 |
| 2005/10/14 | 310 | 310 | 303 | 306 | 184,000 |
| 2005/10/13 | 307 | 311 | 307 | 308 | 118,000 |
| 2005/10/12 | 309 | 312 | 306 | 306 | 155,000 |
| 2005/10/11 | 305 | 312 | 305 | 310 | 170,000 |
| 2005/10/07 | 304 | 310 | 303 | 307 | 226,000 |
| 2005/10/06 | 314 | 316 | 305 | 305 | 239,000 |
| 2005/10/05 | 317 | 317 | 314 | 316 | 138,000 |
| 2005/10/04 | 317 | 319 | 312 | 316 | 260,000 |
| 2005/10/03 | 317 | 320 | 311 | 318 | 329,000 |
| 2005/09/30 | 322 | 325 | 319 | 319 | 340,000 |
| 2005/09/29 | 320 | 322 | 318 | 321 | 208,000 |
| 2005/09/28 | 318 | 322 | 318 | 319 | 222,000 |
| 2005/09/27 | 323 | 323 | 318 | 319 | 169,000 |
| 2005/09/26 | 323 | 328 | 322 | 324 | 155,000 |
| 2005/09/22 | 318 | 322 | 318 | 321 | 202,000 |
| 2005/09/21 | 332 | 332 | 322 | 322 | 295,000 |
| 2005/09/20 | 324 | 332 | 324 | 327 | 396,000 |
| 2005/09/16 | 325 | 327 | 321 | 324 | 581,000 |
| 2005/09/15 | 332 | 336 | 325 | 327 | 1,200,000 |
| 2005/09/14 | 317 | 356 | 315 | 336 | 8,574,000 |
| 2005/09/13 | 309 | 320 | 309 | 320 | 558,000 |
| 2005/09/12 | 311 | 311 | 308 | 309 | 152,000 |
| 2005/09/09 | 309 | 314 | 307 | 311 | 346,000 |
| 2005/09/08 | 311 | 313 | 310 | 311 | 138,000 |
| 2005/09/07 | 314 | 315 | 309 | 310 | 199,000 |
| 2005/09/06 | 310 | 317 | 310 | 311 | 395,000 |
| 2005/09/05 | 313 | 313 | 309 | 310 | 120,000 |
| 2005/09/02 | 305 | 311 | 305 | 311 | 278,000 |
| 2005/09/01 | 307 | 308 | 305 | 305 | 141,000 |
| 2005/08/31 | 311 | 311 | 308 | 308 | 82,000 |
| 2005/08/30 | 312 | 312 | 309 | 309 | 152,000 |
| 2005/08/29 | 314 | 314 | 309 | 311 | 195,000 |
| 2005/08/26 | 312 | 313 | 309 | 311 | 177,000 |
| 2005/08/25 | 314 | 316 | 311 | 312 | 474,000 |
| 2005/08/24 | 303 | 316 | 302 | 315 | 806,000 |
| 2005/08/23 | 305 | 306 | 303 | 304 | 138,000 |
| 2005/08/22 | 307 | 307 | 302 | 305 | 120,000 |
| 2005/08/19 | 304 | 306 | 299 | 302 | 105,000 |
| 2005/08/18 | 307 | 307 | 302 | 303 | 72,000 |
| 2005/08/17 | 308 | 308 | 304 | 304 | 98,000 |
| 2005/08/16 | 309 | 310 | 305 | 308 | 84,000 |
| 2005/08/15 | 305 | 309 | 304 | 306 | 101,000 |
| 2005/08/12 | 303 | 305 | 299 | 304 | 192,000 |
| 2005/08/11 | 299 | 303 | 299 | 302 | 82,000 |
| 2005/08/10 | 299 | 305 | 296 | 300 | 159,000 |
| 2005/08/09 | 291 | 296 | 290 | 296 | 72,000 |
| 2005/08/08 | 277 | 291 | 277 | 291 | 260,000 |
| 2005/08/05 | 294 | 297 | 292 | 292 | 134,000 |
| 2005/08/04 | 303 | 303 | 295 | 298 | 234,000 |
| 2005/08/03 | 309 | 309 | 303 | 303 | 148,000 |
| 2005/08/02 | 307 | 311 | 305 | 305 | 175,000 |
| 2005/08/01 | 306 | 308 | 304 | 306 | 167,000 |
| 2005/07/29 | 310 | 310 | 299 | 303 | 298,000 |
| 2005/07/28 | 311 | 313 | 307 | 310 | 287,000 |
| 2005/07/27 | 303 | 320 | 303 | 315 | 993,000 |
| 2005/07/26 | 300 | 303 | 300 | 302 | 118,000 |
| 2005/07/25 | 305 | 305 | 300 | 300 | 98,000 |
| 2005/07/22 | 300 | 302 | 296 | 302 | 175,000 |
| 2005/07/21 | 300 | 302 | 298 | 298 | 134,000 |
| 2005/07/20 | 296 | 303 | 294 | 298 | 298,000 |
| 2005/07/19 | 296 | 296 | 293 | 294 | 40,000 |
| 2005/07/15 | 297 | 297 | 293 | 293 | 144,000 |
| 2005/07/14 | 299 | 299 | 296 | 297 | 50,000 |
| 2005/07/13 | 298 | 299 | 297 | 299 | 45,000 |
| 2005/07/12 | 301 | 301 | 296 | 297 | 83,000 |
| 2005/07/11 | 298 | 304 | 298 | 300 | 235,000 |
| 2005/07/08 | 295 | 300 | 294 | 297 | 166,000 |
| 2005/07/07 | 296 | 296 | 293 | 295 | 106,000 |
| 2005/07/06 | 296 | 297 | 292 | 294 | 76,000 |
| 2005/07/05 | 297 | 298 | 292 | 295 | 86,000 |
| 2005/07/04 | 296 | 300 | 295 | 299 | 182,000 |
| 2005/07/01 | 294 | 294 | 289 | 292 | 123,000 |
| 2005/06/30 | 295 | 295 | 292 | 293 | 35,000 |
| 2005/06/29 | 294 | 295 | 291 | 292 | 71,000 |
| 2005/06/28 | 290 | 291 | 289 | 291 | 51,000 |
| 2005/06/27 | 292 | 292 | 288 | 290 | 58,000 |
| 2005/06/24 | 296 | 296 | 290 | 292 | 192,000 |
| 2005/06/23 | 295 | 297 | 294 | 297 | 42,000 |
| 2005/06/22 | 296 | 297 | 289 | 295 | 69,000 |
| 2005/06/21 | 299 | 299 | 294 | 294 | 57,000 |
| 2005/06/20 | 300 | 300 | 294 | 296 | 102,000 |
| 2005/06/17 | 298 | 301 | 295 | 296 | 227,000 |
| 2005/06/16 | 298 | 309 | 296 | 298 | 700,000 |
| 2005/06/15 | 289 | 292 | 288 | 289 | 101,000 |
| 2005/06/14 | 290 | 290 | 287 | 287 | 82,000 |
| 2005/06/13 | 291 | 292 | 287 | 288 | 69,000 |
| 2005/06/10 | 289 | 289 | 286 | 288 | 90,000 |
| 2005/06/09 | 290 | 290 | 284 | 287 | 143,000 |
| 2005/06/08 | 293 | 294 | 289 | 293 | 90,000 |
| 2005/06/07 | 291 | 291 | 287 | 291 | 88,000 |
| 2005/06/06 | 285 | 291 | 284 | 290 | 91,000 |
| 2005/06/03 | 298 | 298 | 291 | 291 | 139,000 |
| 2005/06/02 | 295 | 303 | 294 | 296 | 193,000 |
| 2005/06/01 | 293 | 294 | 290 | 293 | 148,000 |
| 2005/05/31 | 286 | 292 | 282 | 290 | 167,000 |
| 2005/05/30 | 283 | 283 | 280 | 282 | 81,000 |
| 2005/05/27 | 280 | 281 | 278 | 279 | 108,000 |
| 2005/05/26 | 276 | 282 | 274 | 277 | 186,000 |
| 2005/05/25 | 294 | 294 | 275 | 280 | 285,000 |
| 2005/05/24 | 299 | 303 | 291 | 292 | 251,000 |
| 2005/05/23 | 302 | 302 | 297 | 300 | 114,000 |
| 2005/05/20 | 307 | 307 | 301 | 303 | 119,000 |
| 2005/05/19 | 298 | 307 | 298 | 304 | 248,000 |
| 2005/05/18 | 298 | 300 | 290 | 293 | 130,000 |
| 2005/05/17 | 303 | 307 | 286 | 291 | 427,000 |
| 2005/05/16 | 312 | 313 | 300 | 301 | 317,000 |
| 2005/05/13 | 317 | 321 | 317 | 317 | 112,000 |
| 2005/05/12 | 321 | 323 | 318 | 322 | 155,000 |
| 2005/05/11 | 323 | 324 | 318 | 320 | 261,000 |
| 2005/05/10 | 331 | 331 | 323 | 326 | 371,000 |
| 2005/05/09 | 326 | 335 | 321 | 330 | 758,000 |
| 2005/05/06 | 321 | 322 | 319 | 321 | 313,000 |
| 2005/05/02 | 317 | 322 | 315 | 321 | 494,000 |
| 2005/04/28 | 320 | 322 | 315 | 320 | 1,353,000 |
| 2005/04/27 | 315 | 332 | 311 | 322 | 7,651,000 |
| 2005/04/26 | 290 | 295 | 289 | 290 | 92,000 |
| 2005/04/25 | 297 | 297 | 289 | 289 | 120,000 |
| 2005/04/22 | 295 | 299 | 292 | 292 | 203,000 |
| 2005/04/21 | 289 | 290 | 255 | 288 | 454,000 |
| 2005/04/20 | 297 | 303 | 294 | 298 | 307,000 |
| 2005/04/19 | 286 | 293 | 286 | 292 | 151,000 |
| 2005/04/18 | 290 | 290 | 283 | 285 | 314,000 |
| 2005/04/15 | 302 | 303 | 299 | 300 | 170,000 |
| 2005/04/14 | 316 | 317 | 301 | 309 | 403,000 |
| 2005/04/13 | 318 | 322 | 316 | 316 | 131,000 |
| 2005/04/12 | 318 | 319 | 316 | 317 | 62,000 |
| 2005/04/11 | 320 | 320 | 316 | 317 | 114,000 |
| 2005/04/08 | 324 | 324 | 320 | 321 | 101,000 |
| 2005/04/07 | 324 | 324 | 318 | 322 | 161,000 |
| 2005/04/06 | 325 | 326 | 320 | 324 | 161,000 |
| 2005/04/05 | 323 | 325 | 319 | 323 | 131,000 |
| 2005/04/04 | 316 | 319 | 314 | 318 | 346,000 |
| 2005/04/01 | 321 | 324 | 318 | 321 | 213,000 |
| 2005/03/31 | 320 | 328 | 320 | 328 | 244,000 |
| 2005/03/30 | 329 | 331 | 316 | 319 | 272,000 |
| 2005/03/29 | 330 | 336 | 328 | 331 | 467,000 |
| 2005/03/28 | 337 | 340 | 335 | 335 | 388,000 |
| 2005/03/25 | 346 | 349 | 340 | 341 | 487,000 |
| 2005/03/24 | 352 | 356 | 348 | 349 | 415,000 |
| 2005/03/23 | 361 | 364 | 353 | 354 | 482,000 |
| 2005/03/22 | 362 | 366 | 358 | 362 | 702,000 |
| 2005/03/18 | 355 | 372 | 353 | 357 | 3,127,000 |
| 2005/03/17 | 351 | 355 | 350 | 352 | 517,000 |
| 2005/03/16 | 352 | 356 | 349 | 356 | 442,000 |
| 2005/03/15 | 354 | 357 | 349 | 351 | 457,000 |
| 2005/03/14 | 353 | 353 | 348 | 352 | 535,000 |
| 2005/03/11 | 350 | 356 | 344 | 348 | 546,000 |
| 2005/03/10 | 343 | 355 | 342 | 349 | 653,000 |
| 2005/03/09 | 350 | 352 | 342 | 343 | 531,000 |
| 2005/03/08 | 356 | 359 | 351 | 352 | 603,000 |
| 2005/03/07 | 367 | 367 | 356 | 357 | 1,213,000 |
| 2005/03/04 | 360 | 367 | 353 | 360 | 1,516,000 |
| 2005/03/03 | 350 | 367 | 349 | 357 | 4,376,000 |
| 2005/03/02 | 344 | 378 | 339 | 355 | 14,478,000 |
| 2005/03/01 | 346 | 349 | 339 | 341 | 1,080,000 |
| 2005/02/28 | 338 | 353 | 335 | 344 | 4,136,000 |
| 2005/02/25 | 370 | 375 | 333 | 338 | 17,758,000 |
| 2005/02/24 | 295 | 373 | 294 | 360 | 40,133,000 |
| 2005/02/23 | 294 | 296 | 291 | 293 | 128,000 |
| 2005/02/22 | 297 | 297 | 291 | 292 | 113,000 |
| 2005/02/21 | 297 | 298 | 295 | 296 | 118,000 |
| 2005/02/18 | 293 | 295 | 291 | 293 | 80,000 |
| 2005/02/17 | 293 | 295 | 292 | 293 | 109,000 |
| 2005/02/16 | 295 | 297 | 292 | 292 | 110,000 |
| 2005/02/15 | 299 | 300 | 295 | 297 | 189,000 |
| 2005/02/14 | 297 | 301 | 295 | 300 | 304,000 |
| 2005/02/10 | 296 | 298 | 294 | 295 | 143,000 |
| 2005/02/09 | 301 | 301 | 292 | 294 | 199,000 |
| 2005/02/08 | 295 | 300 | 295 | 300 | 172,000 |
| 2005/02/07 | 294 | 298 | 292 | 295 | 231,000 |
| 2005/02/04 | 295 | 295 | 292 | 294 | 120,000 |
| 2005/02/03 | 296 | 296 | 292 | 296 | 113,000 |
| 2005/02/02 | 294 | 296 | 292 | 296 | 129,000 |
| 2005/02/01 | 291 | 293 | 290 | 292 | 98,000 |
| 2005/01/31 | 292 | 295 | 291 | 293 | 210,000 |
| 2005/01/28 | 298 | 298 | 295 | 297 | 169,000 |
| 2005/01/27 | 297 | 299 | 295 | 299 | 109,000 |
| 2005/01/26 | 301 | 302 | 297 | 298 | 135,000 |
| 2005/01/25 | 297 | 300 | 295 | 300 | 164,000 |
| 2005/01/24 | 293 | 300 | 289 | 299 | 290,000 |
| 2005/01/21 | 286 | 293 | 286 | 292 | 162,000 |
| 2005/01/20 | 292 | 292 | 288 | 288 | 170,000 |
| 2005/01/19 | 296 | 297 | 291 | 294 | 201,000 |
| 2005/01/18 | 300 | 300 | 291 | 295 | 299,000 |
| 2005/01/17 | 298 | 301 | 297 | 298 | 197,000 |
| 2005/01/14 | 296 | 299 | 295 | 297 | 270,000 |
| 2005/01/13 | 305 | 313 | 296 | 298 | 641,000 |
| 2005/01/12 | 305 | 306 | 298 | 300 | 442,000 |
| 2005/01/11 | 304 | 319 | 300 | 304 | 1,041,000 |
| 2005/01/07 | 314 | 319 | 296 | 299 | 1,572,000 |
| 2005/01/06 | 287 | 311 | 284 | 309 | 1,733,000 |
| 2005/01/05 | 283 | 286 | 278 | 284 | 305,000 |
| 2005/01/04 | 279 | 283 | 276 | 282 | 227,000 |