日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2010/12/30 165 166 163 163 32,000
2010/12/29 167 167 165 166 73,000
2010/12/28 168 168 166 167 18,000
2010/12/27 167 167 164 166 36,000
2010/12/24 165 168 165 167 68,000
2010/12/22 169 169 167 168 36,000
2010/12/21 169 171 166 168 99,000
2010/12/20 170 172 167 170 201,000
2010/12/17 165 169 165 168 69,000
2010/12/16 163 165 162 165 68,000
2010/12/15 162 168 162 163 169,000
2010/12/14 155 166 154 165 296,000
2010/12/13 150 153 149 153 58,000
2010/12/10 147 148 146 148 92,000
2010/12/09 153 153 149 150 51,000
2010/12/08 152 152 151 152 26,000
2010/12/07 153 153 150 153 44,000
2010/12/06 151 152 150 150 26,000
2010/12/03 150 154 149 149 102,000
2010/12/02 148 149 146 149 36,000
2010/12/01 144 145 143 145 15,000
2010/11/30 146 148 145 146 30,000
2010/11/29 147 149 146 146 39,000
2010/11/26 147 147 144 146 8,000
2010/11/25 149 149 147 148 26,000
2010/11/24 142 148 141 147 34,000
2010/11/22 149 149 147 147 35,000
2010/11/19 146 147 145 145 74,000
2010/11/18 147 147 144 146 49,000
2010/11/17 138 146 138 146 40,000
2010/11/16 140 142 139 139 31,000
2010/11/15 138 141 138 140 52,000
2010/11/12 142 143 140 140 15,000
2010/11/11 141 142 140 142 23,000
2010/11/10 138 142 138 140 29,000
2010/11/09 137 140 137 140 25,000
2010/11/08 137 137 134 137 88,000
2010/11/05 128 132 128 129 40,000
2010/11/04 127 129 127 129 24,000
2010/11/02 128 129 126 129 17,000
2010/11/01 126 127 126 127 8,000
2010/10/29 129 129 126 126 16,000
2010/10/28 128 130 125 130 56,000
2010/10/27 126 128 126 126 29,000
2010/10/26 130 131 126 128 39,000
2010/10/25 132 132 127 128 29,000
2010/10/22 131 131 129 130 36,000
2010/10/21 132 132 129 130 29,000
2010/10/20 134 134 132 133 33,000
2010/10/19 133 134 133 134 13,000
2010/10/18 134 134 130 132 13,000
2010/10/15 132 133 132 133 27,000
2010/10/14 134 135 132 134 24,000
2010/10/13 134 136 133 133 39,000
2010/10/12 140 140 137 137 33,000
2010/10/08 142 142 141 142 13,000
2010/10/07 139 143 139 143 25,000
2010/10/06 138 140 138 139 16,000
2010/10/05 138 141 136 138 30,000
2010/10/04 140 140 138 140 12,000
2010/10/01 139 139 137 139 21,000
2010/09/30 141 142 140 140 16,000
2010/09/29 138 143 138 143 20,000
2010/09/28 141 142 139 142 15,000
2010/09/27 142 143 141 143 18,000
2010/09/24 141 142 140 140 8,000
2010/09/22 143 143 140 142 13,000
2010/09/21 144 144 139 142 39,000
2010/09/17 138 140 138 140 15,000
2010/09/16 138 138 137 138 16,000
2010/09/15 136 139 136 137 21,000
2010/09/14 142 142 136 136 49,000
2010/09/13 142 142 140 140 5,000
2010/09/10 143 143 140 140 44,000
2010/09/09 140 140 138 139 9,000
2010/09/08 140 141 139 140 17,000
2010/09/07 140 142 140 142 34,000
2010/09/06 137 140 137 140 22,000
2010/09/03 137 138 135 135 24,000
2010/09/02 135 136 134 135 17,000
2010/09/01 132 135 132 135 24,000
2010/08/31 138 138 132 132 15,000
2010/08/30 137 138 137 138 15,000
2010/08/27 133 136 133 136 19,000
2010/08/26 139 140 133 134 59,000
2010/08/25 140 140 138 139 20,000
2010/08/24 141 141 139 140 12,000
2010/08/23 141 141 140 140 18,000
2010/08/20 141 141 138 140 35,000
2010/08/19 138 143 137 142 28,000
2010/08/18 137 139 137 138 24,000
2010/08/17 137 138 133 137 43,000
2010/08/16 136 137 136 137 12,000
2010/08/13 138 138 137 137 11,000
2010/08/12 135 139 135 138 43,000
2010/08/11 137 138 137 138 15,000
2010/08/10 139 140 138 139 28,000
2010/08/09 138 140 138 139 22,000
2010/08/06 139 141 139 140 18,000
2010/08/05 140 141 138 140 48,000
2010/08/04 140 141 140 140 28,000
2010/08/03 140 141 140 140 14,000
2010/08/02 139 140 138 138 16,000
2010/07/30 140 140 136 139 79,000
2010/07/29 141 142 140 141 27,000
2010/07/28 140 142 139 142 29,000
2010/07/27 141 141 140 140 8,000
2010/07/26 144 144 139 140 67,000
2010/07/23 140 142 139 142 35,000
2010/07/22 141 143 134 139 106,000
2010/07/21 145 145 139 141 59,000
2010/07/20 146 146 143 144 64,000
2010/07/16 145 145 140 142 33,000
2010/07/15 145 146 143 143 17,000
2010/07/14 143 145 143 145 20,000
2010/07/13 144 145 142 144 41,000
2010/07/12 149 149 144 144 14,000
2010/07/09 146 148 144 148 35,000
2010/07/08 144 146 144 146 31,000
2010/07/07 144 144 141 144 41,000
2010/07/06 140 144 140 144 30,000
2010/07/05 140 140 138 140 31,000
2010/07/02 140 140 139 140 13,000
2010/07/01 138 139 136 139 26,000
2010/06/30 138 140 138 138 35,000
2010/06/29 141 146 141 143 86,000
2010/06/28 148 148 145 145 35,000
2010/06/25 150 150 148 150 39,000
2010/06/24 150 151 149 151 27,000
2010/06/23 149 150 148 149 62,000
2010/06/22 155 156 148 152 251,000
2010/06/21 156 156 154 156 56,000
2010/06/18 155 155 151 154 102,000
2010/06/17 154 155 153 154 29,000
2010/06/16 159 160 154 156 123,000
2010/06/15 156 158 156 158 34,000
2010/06/14 155 162 154 155 166,000
2010/06/11 150 154 150 152 148,000
2010/06/10 147 150 147 150 30,000
2010/06/09 148 150 147 149 80,000
2010/06/08 154 155 148 148 119,000
2010/06/07 154 157 154 155 57,000
2010/06/04 164 164 158 159 117,000
2010/06/03 161 163 159 160 122,000
2010/06/02 151 162 151 161 274,000
2010/06/01 155 155 153 154 30,000
2010/05/31 151 155 150 155 62,000
2010/05/28 155 156 150 151 114,000
2010/05/27 150 155 150 153 52,000
2010/05/26 153 154 151 151 68,000
2010/05/25 156 156 152 153 83,000
2010/05/24 154 163 154 156 272,000
2010/05/21 152 153 149 152 107,000
2010/05/20 163 165 155 158 223,000
2010/05/19 161 167 161 166 218,000
2010/05/18 167 168 163 165 501,000
2010/05/17 160 180 160 171 3,549,000
2010/05/14 148 151 145 150 50,000
2010/05/13 149 149 147 148 51,000
2010/05/12 147 147 145 146 46,000
2010/05/11 152 154 147 147 43,000
2010/05/10 146 150 145 150 60,000
2010/05/07 151 151 140 144 298,000
2010/05/06 160 166 156 156 51,000
2010/04/30 165 165 162 162 19,000
2010/04/28 164 164 161 162 96,000
2010/04/27 165 181 165 168 764,000
2010/04/26 156 165 153 165 161,000
2010/04/23 152 153 152 152 19,000
2010/04/22 155 155 152 152 31,000
2010/04/21 151 155 151 154 42,000
2010/04/20 154 154 151 151 63,000
2010/04/19 151 153 150 151 110,000
2010/04/16 161 161 156 156 70,000
2010/04/15 156 163 155 162 218,000
2010/04/14 154 155 152 154 48,000
2010/04/13 158 158 154 154 27,000
2010/04/12 157 157 156 156 45,000
2010/04/09 151 156 151 156 43,000
2010/04/08 153 153 150 151 31,000
2010/04/07 153 153 151 153 40,000
2010/04/06 150 151 149 150 23,000
2010/04/05 151 151 150 150 28,000
2010/04/02 152 152 149 150 28,000
2010/04/01 150 151 148 151 44,000
2010/03/31 154 154 150 150 43,000
2010/03/30 151 152 150 151 35,000
2010/03/29 151 153 150 151 30,000
2010/03/26 155 157 154 156 68,000
2010/03/25 157 157 153 154 58,000
2010/03/24 155 158 154 156 103,000
2010/03/23 155 157 155 156 86,000
2010/03/19 154 157 153 154 127,000
2010/03/18 155 157 154 154 62,000
2010/03/17 152 154 150 153 81,000
2010/03/16 152 152 148 150 36,000
2010/03/15 151 151 148 150 27,000
2010/03/12 153 153 148 149 116,000
2010/03/11 145 156 145 151 266,000
2010/03/10 142 145 141 145 49,000
2010/03/09 144 144 140 143 57,000
2010/03/08 142 143 142 143 21,000
2010/03/05 138 142 138 141 38,000
2010/03/04 139 139 138 138 17,000
2010/03/03 141 142 139 139 26,000
2010/03/02 139 141 138 141 31,000
2010/03/01 139 139 138 139 12,000
2010/02/26 141 141 137 137 67,000
2010/02/25 141 143 140 142 39,000
2010/02/24 143 143 141 143 27,000
2010/02/23 142 143 140 143 18,000
2010/02/22 142 142 141 142 33,000
2010/02/19 141 141 139 139 23,000
2010/02/18 140 142 139 141 35,000
2010/02/17 134 137 134 137 26,000
2010/02/16 135 135 134 134 5,000
2010/02/15 135 135 133 133 14,000
2010/02/12 136 136 133 135 23,000
2010/02/10 136 137 135 135 39,000
2010/02/09 140 141 136 136 65,000
2010/02/08 131 142 130 141 124,000
2010/02/05 134 134 131 131 51,000
2010/02/04 134 134 133 133 28,000
2010/02/03 135 135 132 134 33,000
2010/02/02 133 133 132 132 23,000
2010/02/01 135 137 132 133 33,000
2010/01/29 134 136 132 135 26,000
2010/01/28 136 137 133 136 34,000
2010/01/27 136 136 135 135 24,000
2010/01/26 140 140 136 136 35,000
2010/01/25 139 141 139 140 31,000
2010/01/22 138 140 137 140 50,000
2010/01/21 140 142 138 141 45,000
2010/01/20 145 145 142 142 32,000
2010/01/19 147 147 145 146 28,000
2010/01/18 150 150 146 147 16,000
2010/01/15 152 152 148 149 55,000
2010/01/14 153 154 152 152 11,000
2010/01/13 153 153 152 153 17,000
2010/01/12 153 154 149 153 33,000
2010/01/08 148 153 147 153 33,000
2010/01/07 146 148 145 148 14,000
2010/01/06 149 149 145 148 15,000
2010/01/05 149 149 143 148 23,000
2010/01/04 146 150 130 148 44,000

このページの先頭へ