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 |
---|---|---|---|---|---|
2007/12/28 | 169 | 169 | 168 | 168 | 17,000 |
2007/12/27 | 172 | 172 | 167 | 169 | 31,000 |
2007/12/26 | 167 | 169 | 167 | 167 | 12,000 |
2007/12/25 | 175 | 175 | 164 | 166 | 42,000 |
2007/12/21 | 167 | 169 | 163 | 169 | 75,000 |
2007/12/20 | 170 | 170 | 165 | 166 | 94,000 |
2007/12/19 | 169 | 170 | 168 | 168 | 28,000 |
2007/12/18 | 166 | 170 | 166 | 170 | 44,000 |
2007/12/17 | 175 | 175 | 172 | 172 | 44,000 |
2007/12/14 | 178 | 181 | 175 | 175 | 58,000 |
2007/12/13 | 176 | 179 | 176 | 178 | 52,000 |
2007/12/12 | 178 | 180 | 175 | 180 | 50,000 |
2007/12/11 | 179 | 181 | 179 | 180 | 33,000 |
2007/12/10 | 180 | 181 | 177 | 180 | 29,000 |
2007/12/07 | 185 | 185 | 180 | 180 | 87,000 |
2007/12/06 | 182 | 182 | 177 | 177 | 22,000 |
2007/12/05 | 177 | 180 | 176 | 180 | 39,000 |
2007/12/04 | 179 | 182 | 178 | 178 | 50,000 |
2007/12/03 | 175 | 183 | 175 | 181 | 101,000 |
2007/11/30 | 169 | 178 | 169 | 177 | 109,000 |
2007/11/29 | 167 | 170 | 167 | 169 | 102,000 |
2007/11/28 | 160 | 165 | 160 | 165 | 88,000 |
2007/11/27 | 159 | 161 | 156 | 160 | 60,000 |
2007/11/26 | 161 | 161 | 156 | 158 | 87,000 |
2007/11/22 | 157 | 163 | 157 | 160 | 121,000 |
2007/11/21 | 160 | 162 | 158 | 161 | 236,000 |
2007/11/20 | 150 | 164 | 150 | 163 | 792,000 |
2007/11/19 | 181 | 182 | 145 | 151 | 1,095,000 |
2007/11/16 | 184 | 184 | 179 | 182 | 274,000 |
2007/11/15 | 183 | 186 | 183 | 184 | 26,000 |
2007/11/14 | 186 | 186 | 183 | 185 | 36,000 |
2007/11/13 | 180 | 183 | 180 | 181 | 55,000 |
2007/11/12 | 187 | 187 | 183 | 185 | 57,000 |
2007/11/09 | 188 | 189 | 186 | 187 | 38,000 |
2007/11/08 | 185 | 189 | 185 | 185 | 125,000 |
2007/11/07 | 198 | 200 | 195 | 195 | 29,000 |
2007/11/06 | 199 | 200 | 196 | 199 | 21,000 |
2007/11/05 | 201 | 202 | 198 | 200 | 27,000 |
2007/11/02 | 205 | 205 | 202 | 205 | 75,000 |
2007/11/01 | 205 | 205 | 204 | 204 | 26,000 |
2007/10/31 | 202 | 202 | 200 | 202 | 16,000 |
2007/10/30 | 199 | 200 | 198 | 198 | 34,000 |
2007/10/29 | 198 | 199 | 196 | 199 | 19,000 |
2007/10/26 | 197 | 197 | 195 | 195 | 21,000 |
2007/10/25 | 198 | 199 | 196 | 199 | 46,000 |
2007/10/24 | 198 | 198 | 196 | 196 | 25,000 |
2007/10/23 | 200 | 200 | 195 | 196 | 38,000 |
2007/10/22 | 194 | 195 | 193 | 195 | 34,000 |
2007/10/19 | 199 | 200 | 197 | 199 | 28,000 |
2007/10/18 | 200 | 202 | 198 | 201 | 17,000 |
2007/10/17 | 202 | 203 | 198 | 199 | 55,000 |
2007/10/16 | 208 | 208 | 201 | 202 | 50,000 |
2007/10/15 | 209 | 209 | 206 | 208 | 28,000 |
2007/10/12 | 209 | 210 | 206 | 206 | 29,000 |
2007/10/11 | 209 | 211 | 208 | 210 | 56,000 |
2007/10/10 | 213 | 214 | 211 | 211 | 52,000 |
2007/10/09 | 207 | 212 | 207 | 210 | 104,000 |
2007/10/05 | 203 | 210 | 203 | 209 | 126,000 |
2007/10/04 | 205 | 206 | 203 | 204 | 262,000 |
2007/10/03 | 206 | 206 | 205 | 206 | 70,000 |
2007/10/02 | 203 | 206 | 202 | 206 | 114,000 |
2007/10/01 | 201 | 203 | 200 | 202 | 20,000 |
2007/09/28 | 200 | 200 | 198 | 200 | 45,000 |
2007/09/27 | 193 | 199 | 193 | 199 | 49,000 |
2007/09/26 | 196 | 196 | 190 | 192 | 44,000 |
2007/09/25 | 196 | 196 | 191 | 192 | 18,000 |
2007/09/21 | 194 | 194 | 192 | 193 | 22,000 |
2007/09/20 | 199 | 199 | 192 | 193 | 51,000 |
2007/09/19 | 190 | 193 | 189 | 192 | 43,000 |
2007/09/18 | 196 | 196 | 187 | 187 | 46,000 |
2007/09/14 | 191 | 195 | 191 | 194 | 84,000 |
2007/09/13 | 196 | 200 | 193 | 194 | 38,000 |
2007/09/12 | 196 | 199 | 192 | 193 | 63,000 |
2007/09/11 | 196 | 198 | 193 | 196 | 53,000 |
2007/09/10 | 201 | 202 | 195 | 198 | 42,000 |
2007/09/07 | 204 | 205 | 201 | 201 | 38,000 |
2007/09/06 | 201 | 207 | 201 | 204 | 47,000 |
2007/09/05 | 204 | 205 | 200 | 200 | 43,000 |
2007/09/04 | 205 | 208 | 202 | 204 | 75,000 |
2007/09/03 | 205 | 206 | 203 | 206 | 43,000 |
2007/08/31 | 205 | 206 | 202 | 206 | 42,000 |
2007/08/30 | 202 | 205 | 202 | 204 | 14,000 |
2007/08/29 | 201 | 202 | 198 | 201 | 54,000 |
2007/08/28 | 204 | 206 | 204 | 205 | 40,000 |
2007/08/27 | 206 | 209 | 206 | 208 | 76,000 |
2007/08/24 | 204 | 206 | 203 | 203 | 59,000 |
2007/08/23 | 201 | 204 | 201 | 203 | 48,000 |
2007/08/22 | 199 | 200 | 199 | 199 | 46,000 |
2007/08/21 | 201 | 203 | 196 | 200 | 116,000 |
2007/08/20 | 210 | 211 | 198 | 198 | 133,000 |
2007/08/17 | 211 | 212 | 204 | 204 | 185,000 |
2007/08/16 | 209 | 211 | 202 | 209 | 166,000 |
2007/08/15 | 212 | 217 | 207 | 207 | 236,000 |
2007/08/14 | 223 | 223 | 221 | 222 | 49,000 |
2007/08/13 | 222 | 225 | 219 | 222 | 104,000 |
2007/08/10 | 225 | 226 | 215 | 219 | 198,000 |
2007/08/09 | 226 | 230 | 222 | 226 | 241,000 |
2007/08/08 | 226 | 235 | 226 | 230 | 109,000 |
2007/08/07 | 239 | 239 | 229 | 229 | 89,000 |
2007/08/06 | 231 | 236 | 231 | 236 | 67,000 |
2007/08/03 | 234 | 236 | 234 | 235 | 51,000 |
2007/08/02 | 236 | 238 | 231 | 234 | 100,000 |
2007/08/01 | 237 | 239 | 231 | 233 | 100,000 |
2007/07/31 | 245 | 245 | 235 | 236 | 142,000 |
2007/07/30 | 229 | 235 | 229 | 235 | 72,000 |
2007/07/27 | 232 | 244 | 228 | 234 | 203,000 |
2007/07/26 | 242 | 243 | 235 | 237 | 153,000 |
2007/07/25 | 247 | 247 | 242 | 244 | 76,000 |
2007/07/24 | 243 | 246 | 242 | 246 | 53,000 |
2007/07/23 | 245 | 251 | 245 | 245 | 100,000 |
2007/07/20 | 254 | 254 | 249 | 250 | 94,000 |
2007/07/19 | 244 | 252 | 244 | 249 | 126,000 |
2007/07/18 | 255 | 255 | 248 | 249 | 109,000 |
2007/07/17 | 253 | 254 | 250 | 252 | 135,000 |
2007/07/13 | 259 | 259 | 254 | 257 | 139,000 |
2007/07/12 | 265 | 265 | 253 | 256 | 565,000 |
2007/07/11 | 250 | 265 | 249 | 260 | 1,176,000 |
2007/07/10 | 249 | 250 | 247 | 249 | 145,000 |
2007/07/09 | 249 | 250 | 247 | 250 | 102,000 |
2007/07/06 | 247 | 251 | 246 | 250 | 244,000 |
2007/07/05 | 254 | 256 | 246 | 246 | 912,000 |
2007/07/04 | 238 | 258 | 238 | 256 | 2,504,000 |
2007/07/03 | 236 | 237 | 234 | 234 | 36,000 |
2007/07/02 | 235 | 236 | 229 | 233 | 106,000 |
2007/06/29 | 235 | 235 | 231 | 231 | 89,000 |
2007/06/28 | 228 | 243 | 228 | 234 | 333,000 |
2007/06/27 | 228 | 230 | 228 | 228 | 63,000 |
2007/06/26 | 231 | 231 | 228 | 230 | 43,000 |
2007/06/25 | 233 | 234 | 229 | 229 | 101,000 |
2007/06/22 | 237 | 237 | 233 | 233 | 39,000 |
2007/06/21 | 232 | 238 | 231 | 236 | 70,000 |
2007/06/20 | 235 | 238 | 234 | 234 | 47,000 |
2007/06/19 | 231 | 237 | 231 | 234 | 77,000 |
2007/06/18 | 235 | 235 | 231 | 234 | 48,000 |
2007/06/15 | 231 | 232 | 227 | 232 | 57,000 |
2007/06/14 | 230 | 233 | 230 | 231 | 26,000 |
2007/06/13 | 228 | 233 | 228 | 230 | 62,000 |
2007/06/12 | 238 | 238 | 229 | 230 | 98,000 |
2007/06/11 | 240 | 241 | 237 | 238 | 106,000 |
2007/06/08 | 241 | 242 | 237 | 237 | 204,000 |
2007/06/07 | 236 | 238 | 235 | 236 | 43,000 |
2007/06/06 | 235 | 238 | 234 | 236 | 103,000 |
2007/06/05 | 232 | 237 | 232 | 236 | 127,000 |
2007/06/04 | 229 | 231 | 227 | 231 | 81,000 |
2007/06/01 | 225 | 226 | 223 | 225 | 74,000 |
2007/05/31 | 223 | 225 | 223 | 223 | 33,000 |
2007/05/30 | 221 | 225 | 221 | 223 | 47,000 |
2007/05/29 | 223 | 224 | 222 | 224 | 22,000 |
2007/05/28 | 223 | 223 | 222 | 222 | 17,000 |
2007/05/25 | 225 | 225 | 221 | 222 | 33,000 |
2007/05/24 | 227 | 227 | 223 | 224 | 31,000 |
2007/05/23 | 230 | 230 | 227 | 228 | 31,000 |
2007/05/22 | 221 | 227 | 221 | 227 | 76,000 |
2007/05/21 | 224 | 225 | 220 | 224 | 82,000 |
2007/05/18 | 220 | 221 | 215 | 217 | 143,000 |
2007/05/17 | 224 | 225 | 220 | 221 | 56,000 |
2007/05/16 | 225 | 225 | 218 | 220 | 137,000 |
2007/05/15 | 232 | 232 | 225 | 225 | 107,000 |
2007/05/14 | 230 | 232 | 230 | 231 | 39,000 |
2007/05/11 | 235 | 235 | 230 | 230 | 63,000 |
2007/05/10 | 234 | 235 | 232 | 233 | 66,000 |
2007/05/09 | 234 | 234 | 230 | 233 | 112,000 |
2007/05/08 | 235 | 235 | 234 | 235 | 71,000 |
2007/05/07 | 230 | 235 | 230 | 234 | 90,000 |
2007/05/02 | 227 | 228 | 225 | 228 | 43,000 |
2007/05/01 | 227 | 228 | 225 | 226 | 66,000 |
2007/04/27 | 230 | 231 | 227 | 228 | 43,000 |
2007/04/26 | 228 | 230 | 226 | 228 | 88,000 |
2007/04/25 | 230 | 230 | 227 | 227 | 54,000 |
2007/04/24 | 228 | 228 | 225 | 228 | 85,000 |
2007/04/23 | 233 | 234 | 228 | 228 | 82,000 |
2007/04/20 | 235 | 238 | 231 | 232 | 344,000 |
2007/04/19 | 238 | 238 | 230 | 232 | 176,000 |
2007/04/18 | 237 | 239 | 235 | 239 | 60,000 |
2007/04/17 | 237 | 244 | 235 | 238 | 577,000 |
2007/04/16 | 237 | 239 | 234 | 235 | 255,000 |
2007/04/13 | 245 | 245 | 237 | 237 | 218,000 |
2007/04/12 | 243 | 245 | 243 | 244 | 180,000 |
2007/04/11 | 248 | 248 | 243 | 245 | 428,000 |
2007/04/10 | 248 | 252 | 243 | 248 | 1,180,000 |
2007/04/09 | 255 | 265 | 250 | 250 | 6,482,000 |
2007/04/06 | 224 | 245 | 224 | 245 | 1,031,000 |
2007/04/05 | 224 | 224 | 222 | 223 | 52,000 |
2007/04/04 | 224 | 227 | 222 | 225 | 111,000 |
2007/04/03 | 224 | 225 | 223 | 224 | 56,000 |
2007/04/02 | 227 | 229 | 225 | 225 | 116,000 |
2007/03/30 | 230 | 230 | 227 | 227 | 30,000 |
2007/03/29 | 225 | 228 | 225 | 226 | 37,000 |
2007/03/28 | 231 | 231 | 227 | 230 | 47,000 |
2007/03/27 | 234 | 234 | 231 | 231 | 42,000 |
2007/03/26 | 236 | 238 | 236 | 238 | 84,000 |
2007/03/23 | 238 | 238 | 235 | 236 | 59,000 |
2007/03/22 | 236 | 237 | 234 | 236 | 109,000 |
2007/03/20 | 235 | 235 | 232 | 232 | 44,000 |
2007/03/19 | 230 | 232 | 230 | 231 | 51,000 |
2007/03/16 | 233 | 233 | 230 | 230 | 108,000 |
2007/03/15 | 233 | 235 | 231 | 233 | 165,000 |
2007/03/14 | 235 | 235 | 232 | 232 | 81,000 |
2007/03/13 | 240 | 241 | 237 | 237 | 102,000 |
2007/03/12 | 240 | 240 | 238 | 240 | 39,000 |
2007/03/09 | 238 | 241 | 238 | 238 | 74,000 |
2007/03/08 | 235 | 240 | 234 | 240 | 95,000 |
2007/03/07 | 238 | 238 | 234 | 235 | 123,000 |
2007/03/06 | 230 | 235 | 230 | 233 | 98,000 |
2007/03/05 | 239 | 240 | 229 | 233 | 148,000 |
2007/03/02 | 240 | 244 | 237 | 240 | 73,000 |
2007/03/01 | 245 | 247 | 240 | 241 | 105,000 |
2007/02/28 | 239 | 247 | 235 | 243 | 225,000 |
2007/02/27 | 255 | 258 | 253 | 253 | 160,000 |
2007/02/26 | 251 | 257 | 250 | 254 | 144,000 |
2007/02/23 | 250 | 250 | 247 | 249 | 83,000 |
2007/02/22 | 247 | 250 | 246 | 249 | 124,000 |
2007/02/21 | 248 | 249 | 247 | 248 | 32,000 |
2007/02/20 | 252 | 252 | 248 | 251 | 71,000 |
2007/02/19 | 251 | 253 | 250 | 252 | 43,000 |
2007/02/16 | 250 | 254 | 249 | 251 | 76,000 |
2007/02/15 | 257 | 257 | 249 | 250 | 78,000 |
2007/02/14 | 250 | 250 | 247 | 247 | 42,000 |
2007/02/13 | 246 | 249 | 246 | 248 | 81,000 |
2007/02/09 | 250 | 251 | 249 | 251 | 48,000 |
2007/02/08 | 256 | 256 | 248 | 249 | 80,000 |
2007/02/07 | 259 | 259 | 254 | 254 | 100,000 |
2007/02/06 | 250 | 258 | 250 | 255 | 165,000 |
2007/02/05 | 250 | 251 | 248 | 248 | 87,000 |
2007/02/02 | 246 | 250 | 246 | 248 | 103,000 |
2007/02/01 | 247 | 247 | 245 | 246 | 72,000 |
2007/01/31 | 245 | 245 | 242 | 244 | 44,000 |
2007/01/30 | 242 | 245 | 241 | 243 | 48,000 |
2007/01/29 | 242 | 244 | 241 | 241 | 45,000 |
2007/01/26 | 242 | 242 | 240 | 241 | 41,000 |
2007/01/25 | 248 | 248 | 243 | 243 | 80,000 |
2007/01/24 | 248 | 249 | 245 | 247 | 65,000 |
2007/01/23 | 248 | 249 | 246 | 249 | 52,000 |
2007/01/22 | 250 | 250 | 247 | 248 | 60,000 |
2007/01/19 | 245 | 250 | 243 | 247 | 153,000 |
2007/01/18 | 244 | 245 | 242 | 245 | 53,000 |
2007/01/17 | 242 | 242 | 240 | 242 | 43,000 |
2007/01/16 | 241 | 242 | 241 | 242 | 41,000 |
2007/01/15 | 240 | 243 | 240 | 241 | 90,000 |
2007/01/12 | 238 | 239 | 236 | 239 | 37,000 |
2007/01/11 | 235 | 239 | 235 | 236 | 72,000 |
2007/01/10 | 239 | 240 | 235 | 235 | 111,000 |
2007/01/09 | 227 | 239 | 227 | 237 | 111,000 |
2007/01/05 | 233 | 233 | 228 | 230 | 60,000 |
2007/01/04 | 235 | 235 | 233 | 233 | 25,000 |