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 |
|---|---|---|---|---|---|
| 2006/12/29 | 235 | 236 | 233 | 234 | 38,000 |
| 2006/12/28 | 234 | 236 | 233 | 236 | 61,000 |
| 2006/12/27 | 230 | 231 | 228 | 231 | 108,000 |
| 2006/12/26 | 223 | 226 | 221 | 226 | 132,000 |
| 2006/12/25 | 230 | 230 | 222 | 224 | 186,000 |
| 2006/12/22 | 227 | 230 | 226 | 227 | 106,000 |
| 2006/12/21 | 235 | 236 | 229 | 230 | 150,000 |
| 2006/12/20 | 233 | 238 | 230 | 234 | 291,000 |
| 2006/12/19 | 242 | 242 | 235 | 235 | 109,000 |
| 2006/12/18 | 242 | 246 | 240 | 242 | 189,000 |
| 2006/12/15 | 247 | 248 | 244 | 245 | 60,000 |
| 2006/12/14 | 248 | 249 | 244 | 248 | 113,000 |
| 2006/12/13 | 246 | 251 | 245 | 251 | 89,000 |
| 2006/12/12 | 251 | 252 | 244 | 248 | 226,000 |
| 2006/12/11 | 245 | 250 | 243 | 250 | 201,000 |
| 2006/12/08 | 243 | 244 | 239 | 243 | 169,000 |
| 2006/12/07 | 238 | 243 | 237 | 238 | 359,000 |
| 2006/12/06 | 238 | 238 | 235 | 236 | 119,000 |
| 2006/12/05 | 240 | 240 | 238 | 238 | 52,000 |
| 2006/12/04 | 240 | 243 | 235 | 240 | 155,000 |
| 2006/12/01 | 241 | 244 | 240 | 241 | 45,000 |
| 2006/11/30 | 244 | 247 | 240 | 245 | 182,000 |
| 2006/11/29 | 237 | 244 | 235 | 243 | 176,000 |
| 2006/11/28 | 230 | 234 | 227 | 233 | 281,000 |
| 2006/11/27 | 227 | 231 | 224 | 230 | 172,000 |
| 2006/11/24 | 222 | 225 | 218 | 223 | 193,000 |
| 2006/11/22 | 220 | 230 | 215 | 225 | 505,000 |
| 2006/11/21 | 230 | 230 | 219 | 221 | 440,000 |
| 2006/11/20 | 240 | 261 | 232 | 232 | 1,499,000 |
| 2006/11/17 | 244 | 251 | 235 | 245 | 607,000 |
| 2006/11/16 | 245 | 253 | 243 | 244 | 420,000 |
| 2006/11/15 | 250 | 257 | 244 | 245 | 924,000 |
| 2006/11/14 | 251 | 255 | 247 | 254 | 325,000 |
| 2006/11/13 | 254 | 256 | 238 | 246 | 692,000 |
| 2006/11/10 | 260 | 267 | 257 | 259 | 788,000 |
| 2006/11/09 | 271 | 279 | 271 | 275 | 404,000 |
| 2006/11/08 | 278 | 285 | 272 | 272 | 732,000 |
| 2006/11/07 | 275 | 292 | 275 | 283 | 1,223,000 |
| 2006/11/06 | 275 | 275 | 272 | 274 | 154,000 |
| 2006/11/02 | 280 | 281 | 276 | 277 | 166,000 |
| 2006/11/01 | 273 | 282 | 270 | 277 | 544,000 |
| 2006/10/31 | 270 | 280 | 269 | 273 | 341,000 |
| 2006/10/30 | 271 | 274 | 266 | 270 | 230,000 |
| 2006/10/27 | 275 | 276 | 273 | 274 | 218,000 |
| 2006/10/26 | 281 | 281 | 272 | 273 | 558,000 |
| 2006/10/25 | 283 | 283 | 276 | 281 | 129,000 |
| 2006/10/24 | 283 | 286 | 276 | 278 | 98,000 |
| 2006/10/23 | 280 | 288 | 278 | 282 | 329,000 |
| 2006/10/20 | 287 | 287 | 280 | 281 | 111,000 |
| 2006/10/19 | 284 | 289 | 280 | 283 | 437,000 |
| 2006/10/18 | 280 | 281 | 276 | 278 | 223,000 |
| 2006/10/17 | 283 | 299 | 281 | 281 | 1,398,000 |
| 2006/10/16 | 273 | 282 | 273 | 282 | 214,000 |
| 2006/10/13 | 269 | 277 | 268 | 277 | 329,000 |
| 2006/10/12 | 272 | 275 | 264 | 270 | 408,000 |
| 2006/10/11 | 281 | 286 | 273 | 273 | 913,000 |
| 2006/10/10 | 281 | 292 | 278 | 283 | 1,462,000 |
| 2006/10/06 | 290 | 290 | 275 | 286 | 1,563,000 |
| 2006/10/05 | 292 | 309 | 282 | 287 | 9,858,000 |
| 2006/10/04 | 259 | 290 | 257 | 287 | 11,441,000 |
| 2006/10/03 | 257 | 260 | 256 | 256 | 127,000 |
| 2006/10/02 | 258 | 259 | 254 | 257 | 80,000 |
| 2006/09/29 | 255 | 257 | 252 | 256 | 101,000 |
| 2006/09/28 | 252 | 254 | 251 | 252 | 71,000 |
| 2006/09/27 | 248 | 250 | 247 | 250 | 48,000 |
| 2006/09/26 | 253 | 253 | 247 | 248 | 50,000 |
| 2006/09/25 | 252 | 252 | 249 | 251 | 60,000 |
| 2006/09/22 | 248 | 252 | 248 | 249 | 70,000 |
| 2006/09/21 | 250 | 250 | 246 | 248 | 39,000 |
| 2006/09/20 | 251 | 251 | 247 | 247 | 42,000 |
| 2006/09/19 | 255 | 255 | 250 | 251 | 47,000 |
| 2006/09/15 | 253 | 253 | 248 | 251 | 37,000 |
| 2006/09/14 | 250 | 255 | 248 | 251 | 93,000 |
| 2006/09/13 | 263 | 263 | 251 | 252 | 66,000 |
| 2006/09/12 | 267 | 267 | 257 | 258 | 68,000 |
| 2006/09/11 | 265 | 270 | 260 | 267 | 121,000 |
| 2006/09/08 | 257 | 265 | 256 | 263 | 92,000 |
| 2006/09/07 | 262 | 262 | 260 | 261 | 38,000 |
| 2006/09/06 | 262 | 265 | 262 | 263 | 80,000 |
| 2006/09/05 | 266 | 266 | 263 | 265 | 46,000 |
| 2006/09/04 | 267 | 267 | 261 | 266 | 66,000 |
| 2006/09/01 | 265 | 265 | 262 | 264 | 22,000 |
| 2006/08/31 | 264 | 265 | 260 | 262 | 78,000 |
| 2006/08/30 | 264 | 264 | 258 | 261 | 72,000 |
| 2006/08/29 | 268 | 268 | 263 | 264 | 37,000 |
| 2006/08/28 | 271 | 272 | 264 | 264 | 93,000 |
| 2006/08/25 | 272 | 273 | 268 | 269 | 127,000 |
| 2006/08/24 | 269 | 270 | 265 | 268 | 68,000 |
| 2006/08/23 | 270 | 274 | 268 | 269 | 104,000 |
| 2006/08/22 | 268 | 270 | 268 | 270 | 41,000 |
| 2006/08/21 | 270 | 270 | 266 | 269 | 189,000 |
| 2006/08/18 | 257 | 261 | 257 | 261 | 47,000 |
| 2006/08/17 | 260 | 262 | 256 | 257 | 100,000 |
| 2006/08/16 | 253 | 257 | 252 | 257 | 81,000 |
| 2006/08/15 | 249 | 251 | 248 | 250 | 59,000 |
| 2006/08/14 | 245 | 248 | 243 | 247 | 35,000 |
| 2006/08/11 | 248 | 248 | 246 | 246 | 35,000 |
| 2006/08/10 | 249 | 249 | 246 | 248 | 47,000 |
| 2006/08/09 | 247 | 249 | 242 | 249 | 38,000 |
| 2006/08/08 | 241 | 249 | 241 | 249 | 63,000 |
| 2006/08/07 | 250 | 250 | 244 | 244 | 80,000 |
| 2006/08/04 | 254 | 254 | 251 | 252 | 46,000 |
| 2006/08/03 | 248 | 255 | 246 | 252 | 110,000 |
| 2006/08/02 | 246 | 247 | 243 | 246 | 44,000 |
| 2006/08/01 | 245 | 245 | 244 | 244 | 31,000 |
| 2006/07/31 | 244 | 248 | 243 | 245 | 76,000 |
| 2006/07/28 | 241 | 243 | 238 | 242 | 66,000 |
| 2006/07/27 | 238 | 241 | 234 | 241 | 60,000 |
| 2006/07/26 | 244 | 251 | 238 | 239 | 54,000 |
| 2006/07/25 | 254 | 254 | 240 | 242 | 67,000 |
| 2006/07/24 | 240 | 243 | 237 | 243 | 49,000 |
| 2006/07/21 | 249 | 253 | 243 | 243 | 61,000 |
| 2006/07/20 | 244 | 254 | 239 | 250 | 112,000 |
| 2006/07/19 | 234 | 239 | 233 | 235 | 100,000 |
| 2006/07/18 | 248 | 248 | 230 | 234 | 100,000 |
| 2006/07/14 | 255 | 258 | 251 | 252 | 78,000 |
| 2006/07/13 | 257 | 263 | 256 | 263 | 51,000 |
| 2006/07/12 | 262 | 264 | 255 | 261 | 103,000 |
| 2006/07/11 | 272 | 272 | 263 | 263 | 36,000 |
| 2006/07/10 | 262 | 270 | 256 | 268 | 135,000 |
| 2006/07/07 | 277 | 279 | 266 | 267 | 114,000 |
| 2006/07/06 | 271 | 275 | 267 | 275 | 99,000 |
| 2006/07/05 | 273 | 278 | 270 | 274 | 86,000 |
| 2006/07/04 | 271 | 276 | 270 | 273 | 170,000 |
| 2006/07/03 | 266 | 280 | 260 | 276 | 283,000 |
| 2006/06/30 | 261 | 264 | 259 | 262 | 57,000 |
| 2006/06/29 | 261 | 263 | 260 | 260 | 70,000 |
| 2006/06/28 | 261 | 262 | 258 | 259 | 85,000 |
| 2006/06/27 | 263 | 263 | 259 | 262 | 112,000 |
| 2006/06/26 | 250 | 257 | 250 | 255 | 125,000 |
| 2006/06/23 | 246 | 249 | 245 | 248 | 53,000 |
| 2006/06/22 | 243 | 247 | 241 | 247 | 110,000 |
| 2006/06/21 | 246 | 246 | 240 | 243 | 51,000 |
| 2006/06/20 | 249 | 249 | 242 | 243 | 89,000 |
| 2006/06/19 | 244 | 246 | 242 | 245 | 62,000 |
| 2006/06/16 | 241 | 243 | 236 | 241 | 148,000 |
| 2006/06/15 | 239 | 240 | 231 | 234 | 112,000 |
| 2006/06/14 | 226 | 234 | 226 | 232 | 182,000 |
| 2006/06/13 | 231 | 234 | 228 | 230 | 121,000 |
| 2006/06/12 | 224 | 233 | 220 | 227 | 258,000 |
| 2006/06/09 | 225 | 232 | 222 | 223 | 155,000 |
| 2006/06/08 | 235 | 236 | 216 | 228 | 263,000 |
| 2006/06/07 | 246 | 249 | 239 | 240 | 84,000 |
| 2006/06/06 | 245 | 247 | 241 | 245 | 128,000 |
| 2006/06/05 | 262 | 265 | 247 | 250 | 103,000 |
| 2006/06/02 | 251 | 259 | 240 | 254 | 195,000 |
| 2006/06/01 | 269 | 269 | 255 | 259 | 115,000 |
| 2006/05/31 | 266 | 268 | 260 | 262 | 151,000 |
| 2006/05/30 | 280 | 280 | 271 | 273 | 68,000 |
| 2006/05/29 | 285 | 285 | 272 | 280 | 103,000 |
| 2006/05/26 | 283 | 285 | 276 | 282 | 85,000 |
| 2006/05/25 | 290 | 290 | 284 | 286 | 61,000 |
| 2006/05/24 | 282 | 284 | 281 | 282 | 28,000 |
| 2006/05/23 | 282 | 287 | 281 | 282 | 75,000 |
| 2006/05/22 | 287 | 292 | 285 | 290 | 84,000 |
| 2006/05/19 | 278 | 281 | 275 | 277 | 41,000 |
| 2006/05/18 | 275 | 280 | 274 | 275 | 64,000 |
| 2006/05/17 | 278 | 280 | 271 | 277 | 111,000 |
| 2006/05/16 | 285 | 285 | 277 | 277 | 91,000 |
| 2006/05/15 | 285 | 285 | 279 | 284 | 83,000 |
| 2006/05/12 | 287 | 290 | 282 | 285 | 75,000 |
| 2006/05/11 | 292 | 293 | 288 | 288 | 76,000 |
| 2006/05/10 | 294 | 295 | 293 | 293 | 35,000 |
| 2006/05/09 | 294 | 297 | 293 | 294 | 76,000 |
| 2006/05/08 | 292 | 293 | 291 | 292 | 46,000 |
| 2006/05/02 | 288 | 290 | 287 | 289 | 54,000 |
| 2006/05/01 | 290 | 291 | 286 | 289 | 71,000 |
| 2006/04/28 | 291 | 291 | 288 | 290 | 81,000 |
| 2006/04/27 | 290 | 291 | 289 | 289 | 53,000 |
| 2006/04/26 | 290 | 292 | 287 | 288 | 42,000 |
| 2006/04/25 | 287 | 293 | 286 | 290 | 58,000 |
| 2006/04/24 | 294 | 294 | 286 | 287 | 72,000 |
| 2006/04/21 | 296 | 296 | 294 | 294 | 47,000 |
| 2006/04/20 | 296 | 296 | 292 | 294 | 84,000 |
| 2006/04/19 | 298 | 301 | 294 | 296 | 98,000 |
| 2006/04/18 | 290 | 298 | 288 | 297 | 110,000 |
| 2006/04/17 | 303 | 303 | 292 | 292 | 69,000 |
| 2006/04/14 | 306 | 306 | 302 | 302 | 42,000 |
| 2006/04/13 | 305 | 306 | 303 | 304 | 54,000 |
| 2006/04/12 | 305 | 308 | 305 | 305 | 83,000 |
| 2006/04/11 | 306 | 307 | 305 | 305 | 83,000 |
| 2006/04/10 | 305 | 305 | 303 | 305 | 70,000 |
| 2006/04/07 | 306 | 306 | 303 | 305 | 52,000 |
| 2006/04/06 | 303 | 306 | 303 | 305 | 60,000 |
| 2006/04/05 | 308 | 309 | 303 | 304 | 152,000 |
| 2006/04/04 | 307 | 311 | 306 | 311 | 145,000 |
| 2006/04/03 | 306 | 306 | 303 | 305 | 99,000 |
| 2006/03/31 | 305 | 306 | 302 | 303 | 65,000 |
| 2006/03/30 | 305 | 307 | 304 | 304 | 100,000 |
| 2006/03/29 | 303 | 304 | 302 | 303 | 63,000 |
| 2006/03/28 | 307 | 307 | 301 | 304 | 99,000 |
| 2006/03/27 | 306 | 309 | 306 | 309 | 112,000 |
| 2006/03/24 | 312 | 312 | 305 | 308 | 166,000 |
| 2006/03/23 | 307 | 311 | 306 | 311 | 150,000 |
| 2006/03/22 | 307 | 308 | 303 | 307 | 158,000 |
| 2006/03/20 | 305 | 306 | 303 | 306 | 101,000 |
| 2006/03/17 | 299 | 309 | 296 | 301 | 238,000 |
| 2006/03/16 | 303 | 304 | 295 | 298 | 194,000 |
| 2006/03/15 | 302 | 304 | 300 | 302 | 103,000 |
| 2006/03/14 | 308 | 308 | 298 | 301 | 170,000 |
| 2006/03/13 | 308 | 308 | 300 | 300 | 153,000 |
| 2006/03/10 | 297 | 300 | 294 | 298 | 154,000 |
| 2006/03/09 | 292 | 296 | 291 | 292 | 96,000 |
| 2006/03/08 | 293 | 293 | 289 | 290 | 121,000 |
| 2006/03/07 | 296 | 297 | 293 | 294 | 57,000 |
| 2006/03/06 | 288 | 299 | 288 | 295 | 126,000 |
| 2006/03/03 | 294 | 295 | 290 | 290 | 103,000 |
| 2006/03/02 | 302 | 303 | 292 | 292 | 128,000 |
| 2006/03/01 | 304 | 305 | 300 | 302 | 144,000 |
| 2006/02/28 | 310 | 310 | 303 | 304 | 208,000 |
| 2006/02/27 | 311 | 311 | 302 | 302 | 173,000 |
| 2006/02/24 | 303 | 303 | 297 | 301 | 78,000 |
| 2006/02/23 | 289 | 306 | 289 | 303 | 178,000 |
| 2006/02/22 | 282 | 295 | 282 | 292 | 217,000 |
| 2006/02/21 | 276 | 285 | 265 | 272 | 520,000 |
| 2006/02/20 | 298 | 299 | 280 | 281 | 301,000 |
| 2006/02/17 | 309 | 312 | 297 | 297 | 168,000 |
| 2006/02/16 | 305 | 307 | 301 | 304 | 105,000 |
| 2006/02/15 | 312 | 312 | 305 | 305 | 145,000 |
| 2006/02/14 | 305 | 308 | 295 | 307 | 366,000 |
| 2006/02/13 | 314 | 314 | 303 | 305 | 390,000 |
| 2006/02/10 | 324 | 325 | 318 | 319 | 166,000 |
| 2006/02/09 | 330 | 330 | 323 | 323 | 97,000 |
| 2006/02/08 | 332 | 333 | 326 | 326 | 140,000 |
| 2006/02/07 | 333 | 335 | 331 | 332 | 133,000 |
| 2006/02/06 | 327 | 331 | 327 | 331 | 130,000 |
| 2006/02/03 | 325 | 327 | 320 | 326 | 108,000 |
| 2006/02/02 | 324 | 328 | 323 | 325 | 73,000 |
| 2006/02/01 | 328 | 328 | 321 | 323 | 162,000 |
| 2006/01/31 | 330 | 332 | 325 | 327 | 96,000 |
| 2006/01/30 | 334 | 337 | 326 | 327 | 220,000 |
| 2006/01/27 | 329 | 331 | 325 | 326 | 71,000 |
| 2006/01/26 | 323 | 332 | 323 | 326 | 132,000 |
| 2006/01/25 | 321 | 325 | 321 | 322 | 148,000 |
| 2006/01/24 | 318 | 323 | 313 | 321 | 119,000 |
| 2006/01/23 | 310 | 316 | 305 | 309 | 220,000 |
| 2006/01/20 | 321 | 323 | 314 | 315 | 274,000 |
| 2006/01/19 | 302 | 320 | 302 | 318 | 234,000 |
| 2006/01/18 | 318 | 320 | 297 | 310 | 635,000 |
| 2006/01/17 | 336 | 338 | 320 | 320 | 309,000 |
| 2006/01/16 | 336 | 342 | 335 | 336 | 166,000 |
| 2006/01/13 | 342 | 343 | 330 | 337 | 403,000 |
| 2006/01/12 | 339 | 343 | 338 | 341 | 556,000 |
| 2006/01/11 | 333 | 337 | 330 | 337 | 242,000 |
| 2006/01/10 | 338 | 339 | 331 | 335 | 405,000 |
| 2006/01/06 | 331 | 335 | 328 | 333 | 582,000 |
| 2006/01/05 | 320 | 335 | 320 | 335 | 619,000 |
| 2006/01/04 | 321 | 321 | 318 | 319 | 118,000 |