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 |
---|---|---|---|---|---|
2012/12/28 | 196 | 196 | 192 | 195 | 142,000 |
2012/12/27 | 201 | 202 | 194 | 195 | 339,000 |
2012/12/26 | 196 | 201 | 195 | 200 | 361,000 |
2012/12/25 | 191 | 197 | 189 | 196 | 341,000 |
2012/12/21 | 196 | 198 | 188 | 192 | 359,000 |
2012/12/20 | 183 | 193 | 183 | 193 | 326,000 |
2012/12/19 | 183 | 185 | 182 | 184 | 250,000 |
2012/12/18 | 185 | 186 | 182 | 185 | 105,000 |
2012/12/17 | 184 | 185 | 182 | 184 | 67,000 |
2012/12/14 | 182 | 185 | 181 | 183 | 129,000 |
2012/12/13 | 185 | 185 | 183 | 184 | 49,000 |
2012/12/12 | 184 | 184 | 182 | 182 | 77,000 |
2012/12/11 | 185 | 185 | 183 | 184 | 107,000 |
2012/12/10 | 189 | 190 | 184 | 185 | 185,000 |
2012/12/07 | 187 | 187 | 183 | 186 | 145,000 |
2012/12/06 | 185 | 185 | 183 | 185 | 61,000 |
2012/12/05 | 179 | 184 | 177 | 183 | 154,000 |
2012/12/04 | 181 | 181 | 175 | 178 | 168,000 |
2012/12/03 | 183 | 185 | 181 | 181 | 68,000 |
2012/11/30 | 189 | 189 | 183 | 183 | 150,000 |
2012/11/29 | 183 | 188 | 183 | 187 | 143,000 |
2012/11/28 | 186 | 186 | 181 | 184 | 209,000 |
2012/11/27 | 183 | 190 | 182 | 187 | 466,000 |
2012/11/26 | 181 | 181 | 178 | 180 | 165,000 |
2012/11/22 | 183 | 183 | 177 | 179 | 233,000 |
2012/11/21 | 173 | 178 | 173 | 177 | 281,000 |
2012/11/20 | 175 | 175 | 172 | 174 | 200,000 |
2012/11/19 | 169 | 177 | 169 | 177 | 222,000 |
2012/11/16 | 167 | 171 | 166 | 168 | 183,000 |
2012/11/15 | 164 | 167 | 163 | 166 | 97,000 |
2012/11/14 | 168 | 168 | 162 | 164 | 222,000 |
2012/11/13 | 170 | 171 | 164 | 168 | 308,000 |
2012/11/12 | 178 | 180 | 168 | 169 | 877,000 |
2012/11/09 | 162 | 165 | 162 | 165 | 204,000 |
2012/11/08 | 160 | 165 | 160 | 165 | 207,000 |
2012/11/07 | 162 | 164 | 161 | 163 | 92,000 |
2012/11/06 | 166 | 166 | 162 | 162 | 79,000 |
2012/11/05 | 164 | 167 | 164 | 167 | 61,000 |
2012/11/02 | 163 | 167 | 162 | 166 | 116,000 |
2012/11/01 | 164 | 164 | 160 | 161 | 105,000 |
2012/10/31 | 160 | 164 | 159 | 164 | 118,000 |
2012/10/30 | 166 | 166 | 158 | 160 | 230,000 |
2012/10/29 | 167 | 168 | 165 | 166 | 91,000 |
2012/10/26 | 172 | 172 | 168 | 168 | 160,000 |
2012/10/25 | 167 | 173 | 166 | 173 | 200,000 |
2012/10/24 | 168 | 172 | 168 | 168 | 190,000 |
2012/10/23 | 166 | 171 | 164 | 171 | 128,000 |
2012/10/22 | 158 | 162 | 158 | 162 | 86,000 |
2012/10/19 | 163 | 163 | 159 | 163 | 92,000 |
2012/10/18 | 160 | 164 | 160 | 160 | 178,000 |
2012/10/17 | 156 | 162 | 155 | 160 | 167,000 |
2012/10/16 | 153 | 155 | 152 | 155 | 53,000 |
2012/10/15 | 154 | 154 | 151 | 154 | 77,000 |
2012/10/12 | 156 | 156 | 154 | 154 | 89,000 |
2012/10/11 | 156 | 159 | 156 | 156 | 58,000 |
2012/10/10 | 156 | 159 | 155 | 159 | 67,000 |
2012/10/09 | 157 | 158 | 156 | 157 | 31,000 |
2012/10/05 | 157 | 161 | 157 | 159 | 37,000 |
2012/10/04 | 156 | 158 | 153 | 156 | 69,000 |
2012/10/03 | 154 | 157 | 154 | 155 | 74,000 |
2012/10/02 | 159 | 159 | 156 | 156 | 36,000 |
2012/10/01 | 160 | 160 | 155 | 157 | 63,000 |
2012/09/28 | 165 | 165 | 160 | 160 | 43,000 |
2012/09/27 | 162 | 165 | 162 | 163 | 20,000 |
2012/09/26 | 163 | 165 | 162 | 165 | 40,000 |
2012/09/25 | 164 | 168 | 164 | 167 | 76,000 |
2012/09/24 | 172 | 172 | 168 | 169 | 75,000 |
2012/09/21 | 173 | 175 | 171 | 172 | 85,000 |
2012/09/20 | 168 | 174 | 168 | 173 | 126,000 |
2012/09/19 | 169 | 170 | 167 | 169 | 71,000 |
2012/09/18 | 165 | 168 | 163 | 166 | 94,000 |
2012/09/14 | 164 | 166 | 163 | 164 | 97,000 |
2012/09/13 | 161 | 163 | 159 | 161 | 46,000 |
2012/09/12 | 161 | 163 | 158 | 160 | 59,000 |
2012/09/11 | 166 | 166 | 158 | 160 | 89,000 |
2012/09/10 | 158 | 163 | 157 | 163 | 97,000 |
2012/09/07 | 158 | 158 | 154 | 156 | 58,000 |
2012/09/06 | 155 | 156 | 153 | 155 | 34,000 |
2012/09/05 | 153 | 155 | 152 | 155 | 36,000 |
2012/09/04 | 154 | 156 | 152 | 153 | 75,000 |
2012/09/03 | 158 | 158 | 152 | 156 | 84,000 |
2012/08/31 | 159 | 160 | 155 | 156 | 111,000 |
2012/08/30 | 161 | 162 | 160 | 162 | 43,000 |
2012/08/29 | 159 | 161 | 159 | 161 | 63,000 |
2012/08/28 | 167 | 167 | 159 | 159 | 202,000 |
2012/08/27 | 170 | 171 | 167 | 167 | 64,000 |
2012/08/24 | 172 | 177 | 170 | 170 | 207,000 |
2012/08/23 | 172 | 175 | 168 | 173 | 77,000 |
2012/08/22 | 173 | 174 | 170 | 172 | 80,000 |
2012/08/21 | 180 | 180 | 175 | 175 | 102,000 |
2012/08/20 | 183 | 184 | 177 | 181 | 363,000 |
2012/08/17 | 176 | 182 | 172 | 182 | 477,000 |
2012/08/16 | 170 | 174 | 169 | 174 | 284,000 |
2012/08/15 | 175 | 176 | 165 | 165 | 295,000 |
2012/08/14 | 159 | 174 | 159 | 174 | 551,000 |
2012/08/13 | 156 | 160 | 154 | 160 | 75,000 |
2012/08/10 | 161 | 162 | 155 | 156 | 109,000 |
2012/08/09 | 156 | 160 | 156 | 160 | 93,000 |
2012/08/08 | 159 | 162 | 156 | 156 | 94,000 |
2012/08/07 | 159 | 162 | 158 | 160 | 106,000 |
2012/08/06 | 159 | 159 | 154 | 159 | 92,000 |
2012/08/03 | 152 | 155 | 151 | 152 | 154,000 |
2012/08/02 | 161 | 161 | 158 | 158 | 55,000 |
2012/08/01 | 161 | 162 | 158 | 162 | 79,000 |
2012/07/31 | 158 | 160 | 154 | 160 | 65,000 |
2012/07/30 | 155 | 158 | 155 | 158 | 38,000 |
2012/07/27 | 158 | 158 | 153 | 153 | 81,000 |
2012/07/26 | 151 | 154 | 150 | 154 | 184,000 |
2012/07/25 | 158 | 158 | 150 | 152 | 193,000 |
2012/07/24 | 148 | 153 | 145 | 153 | 326,000 |
2012/07/23 | 159 | 159 | 153 | 153 | 115,000 |
2012/07/20 | 166 | 166 | 160 | 160 | 175,000 |
2012/07/19 | 160 | 171 | 158 | 163 | 328,000 |
2012/07/18 | 169 | 170 | 158 | 158 | 195,000 |
2012/07/17 | 174 | 174 | 170 | 170 | 98,000 |
2012/07/13 | 168 | 174 | 168 | 174 | 86,000 |
2012/07/12 | 177 | 180 | 168 | 169 | 209,000 |
2012/07/11 | 180 | 181 | 175 | 177 | 187,000 |
2012/07/10 | 181 | 186 | 181 | 182 | 229,000 |
2012/07/09 | 186 | 186 | 179 | 180 | 167,000 |
2012/07/06 | 188 | 191 | 185 | 186 | 225,000 |
2012/07/05 | 195 | 195 | 188 | 190 | 362,000 |
2012/07/04 | 203 | 203 | 189 | 193 | 1,526,000 |
2012/07/03 | 178 | 196 | 177 | 195 | 1,620,000 |
2012/07/02 | 176 | 183 | 175 | 177 | 441,000 |
2012/06/29 | 175 | 176 | 173 | 175 | 173,000 |
2012/06/28 | 177 | 178 | 175 | 177 | 119,000 |
2012/06/27 | 173 | 179 | 171 | 179 | 205,000 |
2012/06/26 | 176 | 178 | 170 | 173 | 249,000 |
2012/06/25 | 183 | 183 | 177 | 179 | 213,000 |
2012/06/22 | 175 | 183 | 175 | 178 | 709,000 |
2012/06/21 | 174 | 174 | 172 | 174 | 84,000 |
2012/06/20 | 176 | 176 | 172 | 174 | 194,000 |
2012/06/19 | 176 | 180 | 172 | 175 | 292,000 |
2012/06/18 | 177 | 178 | 174 | 176 | 376,000 |
2012/06/15 | 173 | 174 | 165 | 170 | 891,000 |
2012/06/14 | 165 | 177 | 165 | 171 | 3,067,000 |
2012/06/13 | 161 | 163 | 158 | 160 | 123,000 |
2012/06/12 | 157 | 161 | 155 | 160 | 130,000 |
2012/06/11 | 163 | 166 | 162 | 162 | 147,000 |
2012/06/08 | 168 | 168 | 158 | 160 | 317,000 |
2012/06/07 | 166 | 169 | 165 | 166 | 301,000 |
2012/06/06 | 156 | 162 | 156 | 162 | 263,000 |
2012/06/05 | 153 | 158 | 152 | 155 | 250,000 |
2012/06/04 | 148 | 156 | 146 | 152 | 429,000 |
2012/06/01 | 161 | 161 | 150 | 150 | 374,000 |
2012/05/31 | 163 | 165 | 162 | 163 | 162,000 |
2012/05/30 | 174 | 174 | 167 | 169 | 239,000 |
2012/05/29 | 167 | 176 | 166 | 174 | 343,000 |
2012/05/28 | 176 | 178 | 166 | 168 | 269,000 |
2012/05/25 | 182 | 182 | 172 | 173 | 291,000 |
2012/05/24 | 186 | 187 | 179 | 182 | 334,000 |
2012/05/23 | 199 | 202 | 184 | 185 | 669,000 |
2012/05/22 | 198 | 202 | 196 | 200 | 443,000 |
2012/05/21 | 189 | 200 | 189 | 196 | 323,000 |
2012/05/18 | 194 | 197 | 190 | 191 | 465,000 |
2012/05/17 | 194 | 203 | 191 | 201 | 460,000 |
2012/05/16 | 198 | 202 | 193 | 195 | 827,000 |
2012/05/15 | 198 | 207 | 189 | 204 | 1,394,000 |
2012/05/14 | 215 | 219 | 193 | 196 | 2,474,000 |
2012/05/11 | 234 | 238 | 227 | 228 | 904,000 |
2012/05/10 | 228 | 242 | 227 | 238 | 1,180,000 |
2012/05/09 | 236 | 237 | 228 | 228 | 1,039,000 |
2012/05/08 | 243 | 245 | 232 | 241 | 1,361,000 |
2012/05/07 | 247 | 252 | 239 | 241 | 1,666,000 |
2012/05/02 | 273 | 275 | 242 | 248 | 4,045,000 |
2012/05/01 | 277 | 285 | 269 | 270 | 3,041,000 |
2012/04/27 | 274 | 280 | 265 | 270 | 2,547,000 |
2012/04/26 | 277 | 289 | 266 | 280 | 6,818,000 |
2012/04/25 | 265 | 281 | 259 | 280 | 7,422,000 |
2012/04/24 | 236 | 258 | 231 | 258 | 4,604,000 |
2012/04/23 | 245 | 255 | 229 | 236 | 3,644,000 |
2012/04/20 | 238 | 247 | 233 | 247 | 3,150,000 |
2012/04/19 | 223 | 234 | 218 | 231 | 3,463,000 |
2012/04/18 | 218 | 246 | 216 | 220 | 8,798,000 |
2012/04/17 | 195 | 219 | 195 | 217 | 1,354,000 |
2012/04/16 | 193 | 196 | 192 | 196 | 64,000 |
2012/04/13 | 192 | 195 | 192 | 193 | 61,000 |
2012/04/12 | 192 | 192 | 190 | 190 | 37,000 |
2012/04/11 | 189 | 190 | 185 | 188 | 123,000 |
2012/04/10 | 194 | 199 | 193 | 193 | 74,000 |
2012/04/09 | 198 | 198 | 195 | 197 | 60,000 |
2012/04/06 | 202 | 202 | 197 | 198 | 39,000 |
2012/04/05 | 200 | 201 | 191 | 201 | 171,000 |
2012/04/04 | 211 | 212 | 203 | 203 | 154,000 |
2012/04/03 | 216 | 216 | 212 | 212 | 60,000 |
2012/04/02 | 218 | 218 | 214 | 214 | 88,000 |
2012/03/30 | 218 | 218 | 214 | 214 | 76,000 |
2012/03/29 | 219 | 219 | 216 | 217 | 52,000 |
2012/03/28 | 214 | 219 | 213 | 219 | 144,000 |
2012/03/27 | 218 | 219 | 216 | 219 | 177,000 |
2012/03/26 | 215 | 218 | 215 | 216 | 266,000 |
2012/03/23 | 216 | 216 | 213 | 215 | 104,000 |
2012/03/22 | 218 | 218 | 215 | 216 | 71,000 |
2012/03/21 | 218 | 221 | 217 | 217 | 206,000 |
2012/03/19 | 215 | 221 | 215 | 219 | 290,000 |
2012/03/16 | 210 | 215 | 209 | 215 | 132,000 |
2012/03/15 | 213 | 213 | 209 | 210 | 120,000 |
2012/03/14 | 215 | 215 | 211 | 211 | 192,000 |
2012/03/13 | 214 | 216 | 212 | 214 | 146,000 |
2012/03/12 | 218 | 219 | 214 | 214 | 168,000 |
2012/03/09 | 220 | 220 | 217 | 218 | 250,000 |
2012/03/08 | 216 | 220 | 216 | 220 | 182,000 |
2012/03/07 | 214 | 217 | 212 | 216 | 206,000 |
2012/03/06 | 207 | 217 | 207 | 216 | 236,000 |
2012/03/05 | 210 | 211 | 206 | 206 | 184,000 |
2012/03/02 | 210 | 212 | 205 | 210 | 274,000 |
2012/03/01 | 218 | 219 | 204 | 212 | 561,000 |
2012/02/29 | 225 | 225 | 215 | 216 | 244,000 |
2012/02/28 | 220 | 222 | 215 | 221 | 394,000 |
2012/02/27 | 224 | 233 | 216 | 222 | 1,088,000 |
2012/02/24 | 218 | 226 | 216 | 225 | 910,000 |
2012/02/23 | 218 | 219 | 208 | 219 | 1,081,000 |
2012/02/22 | 204 | 221 | 202 | 214 | 2,375,000 |
2012/02/21 | 200 | 204 | 198 | 200 | 274,000 |
2012/02/20 | 204 | 204 | 198 | 198 | 313,000 |
2012/02/17 | 203 | 204 | 200 | 202 | 480,000 |
2012/02/16 | 198 | 202 | 196 | 198 | 788,000 |
2012/02/15 | 192 | 198 | 190 | 198 | 402,000 |
2012/02/14 | 191 | 192 | 190 | 191 | 84,000 |
2012/02/13 | 190 | 191 | 188 | 190 | 108,000 |
2012/02/10 | 190 | 191 | 188 | 189 | 100,000 |
2012/02/09 | 192 | 192 | 188 | 190 | 150,000 |
2012/02/08 | 188 | 192 | 187 | 192 | 187,000 |
2012/02/07 | 191 | 194 | 187 | 190 | 326,000 |
2012/02/06 | 200 | 210 | 191 | 191 | 2,820,000 |
2012/02/03 | 188 | 188 | 181 | 183 | 170,000 |
2012/02/02 | 185 | 191 | 184 | 187 | 368,000 |
2012/02/01 | 184 | 186 | 183 | 183 | 98,000 |
2012/01/31 | 188 | 190 | 183 | 183 | 269,000 |
2012/01/30 | 190 | 195 | 186 | 192 | 925,000 |
2012/01/27 | 174 | 184 | 174 | 183 | 644,000 |
2012/01/26 | 176 | 180 | 173 | 173 | 254,000 |
2012/01/25 | 177 | 178 | 173 | 174 | 220,000 |
2012/01/24 | 177 | 182 | 174 | 176 | 261,000 |
2012/01/23 | 177 | 178 | 174 | 174 | 55,000 |
2012/01/20 | 176 | 182 | 175 | 177 | 298,000 |
2012/01/19 | 173 | 177 | 171 | 177 | 167,000 |
2012/01/18 | 173 | 173 | 171 | 172 | 93,000 |
2012/01/17 | 171 | 174 | 171 | 174 | 142,000 |
2012/01/16 | 169 | 186 | 166 | 172 | 667,000 |
2012/01/13 | 167 | 169 | 166 | 168 | 132,000 |
2012/01/12 | 173 | 173 | 168 | 169 | 118,000 |
2012/01/11 | 166 | 175 | 166 | 170 | 389,000 |
2012/01/10 | 166 | 166 | 163 | 165 | 39,000 |
2012/01/06 | 165 | 167 | 163 | 163 | 85,000 |
2012/01/05 | 168 | 172 | 165 | 167 | 278,000 |
2012/01/04 | 163 | 170 | 163 | 170 | 152,000 |