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 |
|---|---|---|---|---|---|
| 2008/12/30 | 126 | 128 | 125 | 128 | 48,000 |
| 2008/12/29 | 128 | 128 | 125 | 127 | 38,000 |
| 2008/12/26 | 127 | 127 | 125 | 127 | 31,000 |
| 2008/12/25 | 131 | 131 | 126 | 127 | 31,000 |
| 2008/12/24 | 126 | 129 | 124 | 129 | 119,000 |
| 2008/12/22 | 127 | 133 | 127 | 131 | 186,000 |
| 2008/12/19 | 127 | 129 | 122 | 122 | 143,000 |
| 2008/12/18 | 132 | 132 | 129 | 129 | 99,000 |
| 2008/12/17 | 137 | 139 | 126 | 133 | 382,000 |
| 2008/12/16 | 123 | 138 | 122 | 133 | 786,000 |
| 2008/12/15 | 117 | 122 | 116 | 118 | 107,000 |
| 2008/12/12 | 119 | 121 | 116 | 116 | 135,000 |
| 2008/12/11 | 117 | 118 | 114 | 117 | 58,000 |
| 2008/12/10 | 115 | 116 | 114 | 116 | 27,000 |
| 2008/12/09 | 116 | 117 | 115 | 115 | 29,000 |
| 2008/12/08 | 116 | 116 | 114 | 115 | 30,000 |
| 2008/12/05 | 117 | 117 | 114 | 114 | 73,000 |
| 2008/12/04 | 114 | 114 | 110 | 112 | 56,000 |
| 2008/12/03 | 115 | 116 | 110 | 113 | 51,000 |
| 2008/12/02 | 114 | 117 | 111 | 115 | 35,000 |
| 2008/12/01 | 117 | 117 | 116 | 117 | 35,000 |
| 2008/11/28 | 114 | 116 | 113 | 115 | 43,000 |
| 2008/11/27 | 114 | 116 | 113 | 115 | 22,000 |
| 2008/11/26 | 113 | 115 | 111 | 112 | 52,000 |
| 2008/11/25 | 118 | 118 | 111 | 113 | 52,000 |
| 2008/11/21 | 105 | 112 | 101 | 109 | 110,000 |
| 2008/11/20 | 120 | 120 | 110 | 111 | 95,000 |
| 2008/11/19 | 120 | 123 | 120 | 121 | 41,000 |
| 2008/11/18 | 123 | 123 | 119 | 122 | 36,000 |
| 2008/11/17 | 122 | 123 | 120 | 122 | 28,000 |
| 2008/11/14 | 121 | 123 | 120 | 120 | 26,000 |
| 2008/11/13 | 122 | 122 | 119 | 119 | 37,000 |
| 2008/11/12 | 125 | 129 | 125 | 125 | 40,000 |
| 2008/11/11 | 126 | 128 | 125 | 128 | 39,000 |
| 2008/11/10 | 127 | 127 | 124 | 124 | 45,000 |
| 2008/11/07 | 122 | 125 | 121 | 122 | 148,000 |
| 2008/11/06 | 127 | 127 | 123 | 123 | 52,000 |
| 2008/11/05 | 128 | 128 | 127 | 128 | 83,000 |
| 2008/11/04 | 125 | 129 | 125 | 128 | 48,000 |
| 2008/10/31 | 130 | 130 | 123 | 125 | 79,000 |
| 2008/10/30 | 121 | 126 | 120 | 125 | 102,000 |
| 2008/10/29 | 125 | 126 | 118 | 119 | 161,000 |
| 2008/10/28 | 109 | 115 | 101 | 115 | 187,000 |
| 2008/10/27 | 123 | 124 | 110 | 114 | 210,000 |
| 2008/10/24 | 135 | 142 | 125 | 125 | 544,000 |
| 2008/10/23 | 122 | 128 | 121 | 128 | 187,000 |
| 2008/10/22 | 129 | 134 | 129 | 132 | 115,000 |
| 2008/10/21 | 126 | 135 | 126 | 131 | 234,000 |
| 2008/10/20 | 120 | 122 | 117 | 121 | 92,000 |
| 2008/10/17 | 116 | 117 | 111 | 115 | 88,000 |
| 2008/10/16 | 105 | 112 | 101 | 108 | 215,000 |
| 2008/10/15 | 109 | 114 | 108 | 114 | 96,000 |
| 2008/10/14 | 105 | 115 | 105 | 113 | 124,000 |
| 2008/10/10 | 93 | 97 | 90 | 95 | 138,000 |
| 2008/10/09 | 91 | 100 | 91 | 96 | 169,000 |
| 2008/10/08 | 100 | 100 | 93 | 96 | 282,000 |
| 2008/10/07 | 97 | 101 | 92 | 98 | 327,000 |
| 2008/10/06 | 124 | 124 | 99 | 101 | 370,000 |
| 2008/10/03 | 125 | 128 | 124 | 125 | 126,000 |
| 2008/10/02 | 132 | 133 | 129 | 130 | 193,000 |
| 2008/10/01 | 140 | 140 | 136 | 137 | 90,000 |
| 2008/09/30 | 138 | 139 | 135 | 137 | 130,000 |
| 2008/09/29 | 146 | 148 | 142 | 144 | 29,000 |
| 2008/09/26 | 149 | 150 | 144 | 145 | 67,000 |
| 2008/09/25 | 151 | 151 | 149 | 151 | 32,000 |
| 2008/09/24 | 144 | 149 | 143 | 149 | 46,000 |
| 2008/09/22 | 148 | 149 | 145 | 148 | 79,000 |
| 2008/09/19 | 145 | 148 | 142 | 145 | 156,000 |
| 2008/09/18 | 136 | 142 | 136 | 140 | 127,000 |
| 2008/09/17 | 152 | 152 | 134 | 143 | 223,000 |
| 2008/09/16 | 138 | 158 | 134 | 142 | 342,000 |
| 2008/09/12 | 156 | 157 | 154 | 156 | 73,000 |
| 2008/09/11 | 159 | 160 | 158 | 158 | 31,000 |
| 2008/09/10 | 160 | 160 | 158 | 158 | 45,000 |
| 2008/09/09 | 162 | 163 | 160 | 161 | 35,000 |
| 2008/09/08 | 157 | 164 | 157 | 164 | 60,000 |
| 2008/09/05 | 159 | 160 | 154 | 154 | 137,000 |
| 2008/09/04 | 161 | 164 | 160 | 164 | 87,000 |
| 2008/09/03 | 168 | 168 | 162 | 162 | 104,000 |
| 2008/09/02 | 169 | 171 | 167 | 169 | 79,000 |
| 2008/09/01 | 176 | 176 | 172 | 172 | 30,000 |
| 2008/08/29 | 174 | 175 | 171 | 174 | 60,000 |
| 2008/08/28 | 174 | 174 | 172 | 172 | 20,000 |
| 2008/08/27 | 171 | 175 | 168 | 175 | 93,000 |
| 2008/08/26 | 169 | 171 | 167 | 171 | 35,000 |
| 2008/08/25 | 170 | 170 | 168 | 169 | 30,000 |
| 2008/08/22 | 168 | 169 | 167 | 168 | 85,000 |
| 2008/08/21 | 173 | 173 | 169 | 170 | 51,000 |
| 2008/08/20 | 171 | 174 | 170 | 173 | 57,000 |
| 2008/08/19 | 175 | 175 | 172 | 172 | 65,000 |
| 2008/08/18 | 177 | 177 | 175 | 176 | 34,000 |
| 2008/08/15 | 173 | 175 | 172 | 174 | 84,000 |
| 2008/08/14 | 177 | 177 | 173 | 173 | 99,000 |
| 2008/08/13 | 177 | 178 | 175 | 176 | 79,000 |
| 2008/08/12 | 185 | 185 | 179 | 179 | 86,000 |
| 2008/08/11 | 186 | 186 | 181 | 183 | 138,000 |
| 2008/08/08 | 182 | 189 | 180 | 185 | 345,000 |
| 2008/08/07 | 180 | 184 | 178 | 183 | 230,000 |
| 2008/08/06 | 177 | 182 | 177 | 179 | 198,000 |
| 2008/08/05 | 182 | 183 | 175 | 175 | 314,000 |
| 2008/08/04 | 188 | 190 | 178 | 180 | 303,000 |
| 2008/08/01 | 187 | 192 | 185 | 187 | 509,000 |
| 2008/07/31 | 192 | 194 | 184 | 193 | 2,150,000 |
| 2008/07/30 | 186 | 203 | 186 | 198 | 7,754,000 |
| 2008/07/29 | 169 | 184 | 169 | 181 | 760,000 |
| 2008/07/28 | 170 | 173 | 170 | 171 | 63,000 |
| 2008/07/25 | 175 | 175 | 172 | 174 | 83,000 |
| 2008/07/24 | 174 | 176 | 174 | 175 | 81,000 |
| 2008/07/23 | 170 | 173 | 170 | 173 | 145,000 |
| 2008/07/22 | 169 | 170 | 164 | 168 | 72,000 |
| 2008/07/18 | 170 | 172 | 164 | 164 | 119,000 |
| 2008/07/17 | 170 | 171 | 166 | 169 | 156,000 |
| 2008/07/16 | 179 | 179 | 166 | 169 | 670,000 |
| 2008/07/15 | 164 | 169 | 163 | 169 | 201,000 |
| 2008/07/14 | 167 | 172 | 162 | 162 | 240,000 |
| 2008/07/11 | 170 | 171 | 167 | 167 | 244,000 |
| 2008/07/10 | 171 | 175 | 167 | 167 | 288,000 |
| 2008/07/09 | 171 | 176 | 171 | 171 | 124,000 |
| 2008/07/08 | 176 | 176 | 168 | 169 | 125,000 |
| 2008/07/07 | 172 | 177 | 172 | 174 | 78,000 |
| 2008/07/04 | 175 | 177 | 172 | 172 | 150,000 |
| 2008/07/03 | 173 | 177 | 172 | 174 | 197,000 |
| 2008/07/02 | 178 | 179 | 175 | 175 | 147,000 |
| 2008/07/01 | 174 | 186 | 173 | 177 | 253,000 |
| 2008/06/30 | 182 | 186 | 178 | 180 | 313,000 |
| 2008/06/27 | 188 | 193 | 187 | 187 | 320,000 |
| 2008/06/26 | 199 | 201 | 194 | 197 | 163,000 |
| 2008/06/25 | 204 | 205 | 198 | 200 | 223,000 |
| 2008/06/24 | 203 | 206 | 202 | 203 | 96,000 |
| 2008/06/23 | 203 | 206 | 198 | 204 | 171,000 |
| 2008/06/20 | 211 | 211 | 204 | 205 | 250,000 |
| 2008/06/19 | 208 | 215 | 207 | 207 | 418,000 |
| 2008/06/18 | 206 | 208 | 204 | 206 | 140,000 |
| 2008/06/17 | 208 | 209 | 204 | 204 | 217,000 |
| 2008/06/16 | 204 | 208 | 202 | 204 | 137,000 |
| 2008/06/13 | 210 | 210 | 202 | 202 | 180,000 |
| 2008/06/12 | 205 | 210 | 204 | 208 | 369,000 |
| 2008/06/11 | 200 | 221 | 199 | 209 | 2,277,000 |
| 2008/06/10 | 206 | 206 | 199 | 199 | 288,000 |
| 2008/06/09 | 200 | 205 | 199 | 202 | 166,000 |
| 2008/06/06 | 210 | 212 | 202 | 202 | 219,000 |
| 2008/06/05 | 214 | 218 | 207 | 208 | 977,000 |
| 2008/06/04 | 202 | 218 | 202 | 209 | 3,274,000 |
| 2008/06/03 | 197 | 200 | 195 | 199 | 153,000 |
| 2008/06/02 | 200 | 200 | 196 | 198 | 106,000 |
| 2008/05/30 | 196 | 201 | 194 | 198 | 143,000 |
| 2008/05/29 | 194 | 198 | 193 | 196 | 158,000 |
| 2008/05/28 | 201 | 204 | 194 | 194 | 240,000 |
| 2008/05/27 | 196 | 202 | 194 | 201 | 279,000 |
| 2008/05/26 | 201 | 202 | 193 | 198 | 216,000 |
| 2008/05/23 | 205 | 206 | 199 | 201 | 543,000 |
| 2008/05/22 | 206 | 217 | 206 | 207 | 1,917,000 |
| 2008/05/21 | 198 | 216 | 197 | 210 | 5,575,000 |
| 2008/05/20 | 193 | 197 | 192 | 193 | 392,000 |
| 2008/05/19 | 197 | 200 | 186 | 195 | 1,420,000 |
| 2008/05/16 | 185 | 187 | 181 | 183 | 199,000 |
| 2008/05/15 | 183 | 185 | 181 | 181 | 159,000 |
| 2008/05/14 | 180 | 187 | 180 | 181 | 428,000 |
| 2008/05/13 | 181 | 182 | 178 | 182 | 65,000 |
| 2008/05/12 | 179 | 182 | 179 | 181 | 182,000 |
| 2008/05/09 | 180 | 188 | 178 | 179 | 523,000 |
| 2008/05/08 | 180 | 182 | 177 | 179 | 176,000 |
| 2008/05/07 | 182 | 184 | 176 | 177 | 606,000 |
| 2008/05/02 | 184 | 184 | 180 | 181 | 171,000 |
| 2008/05/01 | 190 | 191 | 180 | 181 | 674,000 |
| 2008/04/30 | 192 | 192 | 188 | 190 | 240,000 |
| 2008/04/28 | 189 | 192 | 187 | 191 | 397,000 |
| 2008/04/25 | 190 | 200 | 187 | 190 | 7,048,000 |
| 2008/04/24 | 181 | 182 | 180 | 181 | 244,000 |
| 2008/04/23 | 180 | 182 | 178 | 181 | 179,000 |
| 2008/04/22 | 181 | 185 | 179 | 182 | 299,000 |
| 2008/04/21 | 180 | 186 | 178 | 181 | 927,000 |
| 2008/04/18 | 181 | 181 | 175 | 177 | 501,000 |
| 2008/04/17 | 191 | 192 | 178 | 180 | 1,302,000 |
| 2008/04/16 | 181 | 191 | 179 | 187 | 2,598,000 |
| 2008/04/15 | 183 | 185 | 177 | 182 | 1,664,000 |
| 2008/04/14 | 179 | 189 | 176 | 179 | 3,269,000 |
| 2008/04/11 | 182 | 184 | 174 | 181 | 3,924,000 |
| 2008/04/10 | 196 | 206 | 179 | 187 | 16,758,000 |
| 2008/04/09 | 148 | 199 | 148 | 199 | 12,675,000 |
| 2008/04/08 | 150 | 152 | 148 | 149 | 38,000 |
| 2008/04/07 | 150 | 152 | 148 | 151 | 58,000 |
| 2008/04/04 | 155 | 156 | 150 | 153 | 47,000 |
| 2008/04/03 | 154 | 155 | 152 | 154 | 32,000 |
| 2008/04/02 | 152 | 158 | 152 | 152 | 48,000 |
| 2008/04/01 | 156 | 157 | 154 | 155 | 48,000 |
| 2008/03/31 | 157 | 158 | 154 | 157 | 39,000 |
| 2008/03/28 | 153 | 156 | 152 | 156 | 44,000 |
| 2008/03/27 | 157 | 158 | 156 | 158 | 11,000 |
| 2008/03/26 | 158 | 159 | 156 | 158 | 39,000 |
| 2008/03/25 | 160 | 160 | 157 | 158 | 66,000 |
| 2008/03/24 | 152 | 157 | 152 | 155 | 39,000 |
| 2008/03/21 | 156 | 156 | 152 | 155 | 26,000 |
| 2008/03/19 | 148 | 151 | 148 | 149 | 38,000 |
| 2008/03/18 | 143 | 144 | 142 | 144 | 39,000 |
| 2008/03/17 | 149 | 151 | 144 | 145 | 53,000 |
| 2008/03/14 | 151 | 153 | 150 | 150 | 76,000 |
| 2008/03/13 | 158 | 158 | 152 | 152 | 33,000 |
| 2008/03/12 | 161 | 161 | 156 | 157 | 38,000 |
| 2008/03/11 | 152 | 157 | 152 | 157 | 13,000 |
| 2008/03/10 | 156 | 158 | 151 | 156 | 35,000 |
| 2008/03/07 | 154 | 156 | 154 | 155 | 12,000 |
| 2008/03/06 | 154 | 160 | 153 | 157 | 61,000 |
| 2008/03/05 | 150 | 156 | 150 | 152 | 46,000 |
| 2008/03/04 | 152 | 153 | 149 | 150 | 39,000 |
| 2008/03/03 | 150 | 152 | 148 | 148 | 59,000 |
| 2008/02/29 | 160 | 161 | 156 | 156 | 59,000 |
| 2008/02/28 | 157 | 161 | 157 | 161 | 15,000 |
| 2008/02/27 | 162 | 162 | 158 | 159 | 33,000 |
| 2008/02/26 | 154 | 159 | 153 | 159 | 60,000 |
| 2008/02/25 | 152 | 153 | 150 | 153 | 66,000 |
| 2008/02/22 | 149 | 149 | 144 | 146 | 54,000 |
| 2008/02/21 | 146 | 150 | 146 | 148 | 48,000 |
| 2008/02/20 | 150 | 150 | 147 | 147 | 49,000 |
| 2008/02/19 | 146 | 152 | 146 | 149 | 63,000 |
| 2008/02/18 | 144 | 146 | 143 | 144 | 28,000 |
| 2008/02/15 | 141 | 144 | 141 | 143 | 52,000 |
| 2008/02/14 | 142 | 146 | 142 | 144 | 45,000 |
| 2008/02/13 | 139 | 143 | 139 | 142 | 52,000 |
| 2008/02/12 | 142 | 142 | 138 | 139 | 95,000 |
| 2008/02/08 | 145 | 146 | 143 | 144 | 27,000 |
| 2008/02/07 | 145 | 148 | 144 | 144 | 40,000 |
| 2008/02/06 | 148 | 150 | 146 | 146 | 89,000 |
| 2008/02/05 | 150 | 153 | 150 | 153 | 30,000 |
| 2008/02/04 | 150 | 152 | 149 | 151 | 50,000 |
| 2008/02/01 | 149 | 150 | 148 | 149 | 36,000 |
| 2008/01/31 | 146 | 151 | 146 | 151 | 65,000 |
| 2008/01/30 | 154 | 154 | 148 | 149 | 53,000 |
| 2008/01/29 | 151 | 153 | 149 | 153 | 48,000 |
| 2008/01/28 | 147 | 149 | 147 | 148 | 75,000 |
| 2008/01/25 | 147 | 152 | 144 | 152 | 159,000 |
| 2008/01/24 | 138 | 142 | 138 | 142 | 35,000 |
| 2008/01/23 | 133 | 140 | 133 | 137 | 108,000 |
| 2008/01/22 | 132 | 136 | 132 | 133 | 85,000 |
| 2008/01/21 | 145 | 145 | 140 | 140 | 59,000 |
| 2008/01/18 | 135 | 143 | 132 | 143 | 55,000 |
| 2008/01/17 | 136 | 140 | 136 | 137 | 49,000 |
| 2008/01/16 | 143 | 143 | 133 | 135 | 156,000 |
| 2008/01/15 | 159 | 159 | 145 | 147 | 96,000 |
| 2008/01/11 | 156 | 157 | 155 | 157 | 49,000 |
| 2008/01/10 | 158 | 160 | 158 | 159 | 55,000 |
| 2008/01/09 | 158 | 161 | 156 | 161 | 95,000 |
| 2008/01/08 | 160 | 166 | 157 | 166 | 91,000 |
| 2008/01/07 | 158 | 167 | 156 | 167 | 68,000 |
| 2008/01/04 | 163 | 163 | 159 | 162 | 82,000 |