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 |
|---|---|---|---|---|---|
| 2013/12/30 | 197 | 200 | 194 | 200 | 96,000 |
| 2013/12/27 | 190 | 196 | 190 | 194 | 86,000 |
| 2013/12/26 | 187 | 192 | 187 | 190 | 105,000 |
| 2013/12/25 | 188 | 189 | 186 | 188 | 136,000 |
| 2013/12/24 | 190 | 192 | 186 | 190 | 161,000 |
| 2013/12/20 | 190 | 190 | 188 | 190 | 130,000 |
| 2013/12/19 | 191 | 191 | 188 | 190 | 111,000 |
| 2013/12/18 | 188 | 193 | 188 | 190 | 120,000 |
| 2013/12/17 | 187 | 192 | 187 | 190 | 28,000 |
| 2013/12/16 | 188 | 192 | 186 | 186 | 87,000 |
| 2013/12/13 | 187 | 188 | 187 | 187 | 115,000 |
| 2013/12/12 | 189 | 190 | 188 | 188 | 33,000 |
| 2013/12/11 | 190 | 191 | 189 | 189 | 19,000 |
| 2013/12/10 | 190 | 192 | 189 | 191 | 68,000 |
| 2013/12/09 | 190 | 191 | 188 | 191 | 50,000 |
| 2013/12/06 | 188 | 192 | 186 | 188 | 167,000 |
| 2013/12/05 | 193 | 197 | 188 | 189 | 163,000 |
| 2013/12/04 | 195 | 195 | 193 | 193 | 36,000 |
| 2013/12/03 | 195 | 197 | 195 | 195 | 34,000 |
| 2013/12/02 | 196 | 198 | 195 | 195 | 64,000 |
| 2013/11/29 | 195 | 195 | 193 | 194 | 61,000 |
| 2013/11/28 | 195 | 198 | 194 | 195 | 81,000 |
| 2013/11/27 | 194 | 195 | 193 | 195 | 51,000 |
| 2013/11/26 | 199 | 201 | 193 | 193 | 176,000 |
| 2013/11/25 | 199 | 200 | 198 | 199 | 51,000 |
| 2013/11/22 | 199 | 200 | 199 | 199 | 49,000 |
| 2013/11/21 | 201 | 201 | 197 | 199 | 85,000 |
| 2013/11/20 | 199 | 201 | 198 | 201 | 47,000 |
| 2013/11/19 | 201 | 203 | 199 | 201 | 32,000 |
| 2013/11/18 | 197 | 204 | 197 | 201 | 66,000 |
| 2013/11/15 | 197 | 199 | 195 | 199 | 76,000 |
| 2013/11/14 | 196 | 198 | 195 | 195 | 103,000 |
| 2013/11/13 | 195 | 195 | 193 | 195 | 46,000 |
| 2013/11/12 | 190 | 195 | 190 | 195 | 98,000 |
| 2013/11/11 | 192 | 196 | 190 | 192 | 171,000 |
| 2013/11/08 | 195 | 201 | 195 | 195 | 141,000 |
| 2013/11/07 | 201 | 203 | 198 | 199 | 177,000 |
| 2013/11/06 | 204 | 204 | 201 | 202 | 32,000 |
| 2013/11/05 | 196 | 205 | 195 | 203 | 215,000 |
| 2013/11/01 | 198 | 199 | 193 | 197 | 184,000 |
| 2013/10/31 | 200 | 203 | 200 | 200 | 127,000 |
| 2013/10/30 | 204 | 204 | 201 | 202 | 182,000 |
| 2013/10/29 | 204 | 205 | 201 | 205 | 179,000 |
| 2013/10/28 | 206 | 206 | 202 | 202 | 191,000 |
| 2013/10/25 | 212 | 212 | 206 | 206 | 322,000 |
| 2013/10/24 | 208 | 212 | 203 | 212 | 861,000 |
| 2013/10/23 | 195 | 210 | 194 | 205 | 1,585,000 |
| 2013/10/22 | 198 | 198 | 192 | 195 | 317,000 |
| 2013/10/21 | 200 | 201 | 196 | 200 | 219,000 |
| 2013/10/18 | 196 | 205 | 196 | 198 | 624,000 |
| 2013/10/17 | 187 | 202 | 187 | 198 | 1,651,000 |
| 2013/10/16 | 187 | 187 | 185 | 186 | 24,000 |
| 2013/10/15 | 186 | 188 | 184 | 187 | 92,000 |
| 2013/10/11 | 188 | 188 | 186 | 187 | 52,000 |
| 2013/10/10 | 187 | 187 | 183 | 187 | 29,000 |
| 2013/10/09 | 182 | 186 | 180 | 186 | 30,000 |
| 2013/10/08 | 183 | 187 | 181 | 184 | 31,000 |
| 2013/10/07 | 184 | 185 | 182 | 184 | 42,000 |
| 2013/10/04 | 187 | 187 | 183 | 183 | 61,000 |
| 2013/10/03 | 188 | 193 | 186 | 186 | 167,000 |
| 2013/10/02 | 194 | 197 | 188 | 188 | 141,000 |
| 2013/10/01 | 190 | 198 | 190 | 194 | 259,000 |
| 2013/09/30 | 190 | 191 | 189 | 191 | 56,000 |
| 2013/09/27 | 193 | 193 | 189 | 192 | 79,000 |
| 2013/09/26 | 190 | 194 | 189 | 192 | 60,000 |
| 2013/09/25 | 194 | 195 | 190 | 192 | 63,000 |
| 2013/09/24 | 190 | 193 | 189 | 193 | 46,000 |
| 2013/09/20 | 189 | 191 | 189 | 191 | 85,000 |
| 2013/09/19 | 191 | 192 | 188 | 192 | 108,000 |
| 2013/09/18 | 193 | 195 | 189 | 189 | 99,000 |
| 2013/09/17 | 191 | 197 | 190 | 192 | 461,000 |
| 2013/09/13 | 182 | 190 | 182 | 188 | 366,000 |
| 2013/09/12 | 182 | 183 | 180 | 183 | 40,000 |
| 2013/09/11 | 180 | 181 | 178 | 181 | 72,000 |
| 2013/09/10 | 178 | 179 | 175 | 179 | 52,000 |
| 2013/09/09 | 179 | 179 | 174 | 177 | 76,000 |
| 2013/09/06 | 177 | 177 | 174 | 177 | 19,000 |
| 2013/09/05 | 177 | 177 | 176 | 176 | 20,000 |
| 2013/09/04 | 175 | 176 | 175 | 176 | 13,000 |
| 2013/09/03 | 179 | 179 | 173 | 175 | 107,000 |
| 2013/09/02 | 175 | 177 | 175 | 176 | 63,000 |
| 2013/08/30 | 177 | 177 | 175 | 175 | 44,000 |
| 2013/08/29 | 178 | 178 | 178 | 178 | 11,000 |
| 2013/08/28 | 179 | 179 | 176 | 177 | 29,000 |
| 2013/08/27 | 177 | 182 | 177 | 179 | 24,000 |
| 2013/08/26 | 178 | 180 | 177 | 177 | 37,000 |
| 2013/08/23 | 178 | 178 | 177 | 178 | 20,000 |
| 2013/08/22 | 177 | 178 | 175 | 176 | 51,000 |
| 2013/08/21 | 178 | 179 | 176 | 176 | 46,000 |
| 2013/08/20 | 177 | 178 | 176 | 176 | 34,000 |
| 2013/08/19 | 178 | 178 | 177 | 178 | 24,000 |
| 2013/08/16 | 176 | 177 | 175 | 177 | 39,000 |
| 2013/08/15 | 180 | 181 | 176 | 176 | 49,000 |
| 2013/08/14 | 179 | 179 | 178 | 179 | 14,000 |
| 2013/08/13 | 177 | 179 | 175 | 179 | 63,000 |
| 2013/08/12 | 175 | 176 | 175 | 175 | 55,000 |
| 2013/08/09 | 178 | 178 | 175 | 176 | 54,000 |
| 2013/08/08 | 178 | 180 | 177 | 177 | 31,000 |
| 2013/08/07 | 178 | 179 | 178 | 178 | 20,000 |
| 2013/08/06 | 180 | 181 | 176 | 181 | 36,000 |
| 2013/08/05 | 179 | 181 | 179 | 181 | 28,000 |
| 2013/08/02 | 179 | 182 | 178 | 181 | 36,000 |
| 2013/08/01 | 175 | 176 | 173 | 176 | 54,000 |
| 2013/07/31 | 178 | 178 | 175 | 175 | 36,000 |
| 2013/07/30 | 175 | 180 | 175 | 178 | 39,000 |
| 2013/07/29 | 183 | 183 | 171 | 175 | 91,000 |
| 2013/07/26 | 186 | 187 | 184 | 184 | 72,000 |
| 2013/07/25 | 191 | 191 | 187 | 187 | 59,000 |
| 2013/07/24 | 190 | 190 | 188 | 190 | 33,000 |
| 2013/07/23 | 187 | 190 | 187 | 190 | 28,000 |
| 2013/07/22 | 188 | 190 | 187 | 189 | 95,000 |
| 2013/07/19 | 188 | 189 | 184 | 186 | 123,000 |
| 2013/07/18 | 189 | 189 | 185 | 188 | 58,000 |
| 2013/07/17 | 186 | 187 | 184 | 187 | 55,000 |
| 2013/07/16 | 192 | 192 | 183 | 186 | 126,000 |
| 2013/07/12 | 190 | 191 | 188 | 190 | 65,000 |
| 2013/07/11 | 185 | 191 | 185 | 190 | 151,000 |
| 2013/07/10 | 187 | 190 | 186 | 187 | 61,000 |
| 2013/07/09 | 189 | 189 | 185 | 187 | 125,000 |
| 2013/07/08 | 189 | 191 | 186 | 187 | 102,000 |
| 2013/07/05 | 186 | 189 | 185 | 188 | 127,000 |
| 2013/07/04 | 185 | 188 | 185 | 187 | 41,000 |
| 2013/07/03 | 187 | 187 | 185 | 186 | 86,000 |
| 2013/07/02 | 187 | 189 | 187 | 187 | 86,000 |
| 2013/07/01 | 183 | 184 | 180 | 184 | 141,000 |
| 2013/06/28 | 180 | 186 | 180 | 183 | 139,000 |
| 2013/06/27 | 178 | 180 | 171 | 180 | 218,000 |
| 2013/06/26 | 187 | 188 | 176 | 177 | 331,000 |
| 2013/06/25 | 195 | 196 | 182 | 184 | 407,000 |
| 2013/06/24 | 192 | 209 | 191 | 193 | 2,344,000 |
| 2013/06/21 | 188 | 190 | 186 | 188 | 171,000 |
| 2013/06/20 | 194 | 195 | 189 | 192 | 384,000 |
| 2013/06/19 | 190 | 194 | 186 | 192 | 467,000 |
| 2013/06/18 | 183 | 200 | 183 | 186 | 1,384,000 |
| 2013/06/17 | 178 | 185 | 177 | 182 | 141,000 |
| 2013/06/14 | 183 | 186 | 179 | 179 | 230,000 |
| 2013/06/13 | 180 | 195 | 168 | 178 | 1,142,000 |
| 2013/06/12 | 172 | 182 | 172 | 179 | 191,000 |
| 2013/06/11 | 176 | 182 | 174 | 175 | 207,000 |
| 2013/06/10 | 168 | 174 | 168 | 172 | 94,000 |
| 2013/06/07 | 170 | 176 | 160 | 165 | 410,000 |
| 2013/06/06 | 176 | 180 | 170 | 170 | 225,000 |
| 2013/06/05 | 183 | 188 | 177 | 178 | 150,000 |
| 2013/06/04 | 184 | 187 | 176 | 184 | 257,000 |
| 2013/06/03 | 186 | 187 | 182 | 182 | 137,000 |
| 2013/05/31 | 189 | 189 | 185 | 187 | 126,000 |
| 2013/05/30 | 190 | 190 | 184 | 185 | 97,000 |
| 2013/05/29 | 191 | 192 | 190 | 192 | 51,000 |
| 2013/05/28 | 187 | 192 | 187 | 189 | 77,000 |
| 2013/05/27 | 189 | 190 | 187 | 188 | 107,000 |
| 2013/05/24 | 196 | 200 | 190 | 193 | 301,000 |
| 2013/05/23 | 208 | 208 | 194 | 195 | 300,000 |
| 2013/05/22 | 212 | 213 | 206 | 206 | 296,000 |
| 2013/05/21 | 212 | 213 | 208 | 210 | 262,000 |
| 2013/05/20 | 206 | 212 | 205 | 211 | 333,000 |
| 2013/05/17 | 195 | 205 | 195 | 203 | 236,000 |
| 2013/05/16 | 201 | 202 | 192 | 194 | 479,000 |
| 2013/05/15 | 206 | 208 | 202 | 202 | 264,000 |
| 2013/05/14 | 206 | 207 | 205 | 206 | 222,000 |
| 2013/05/13 | 208 | 212 | 205 | 205 | 666,000 |
| 2013/05/10 | 225 | 226 | 216 | 220 | 392,000 |
| 2013/05/09 | 230 | 232 | 221 | 224 | 1,383,000 |
| 2013/05/08 | 213 | 213 | 210 | 211 | 190,000 |
| 2013/05/07 | 212 | 213 | 210 | 212 | 127,000 |
| 2013/05/02 | 209 | 211 | 208 | 209 | 166,000 |
| 2013/05/01 | 213 | 213 | 209 | 211 | 77,000 |
| 2013/04/30 | 208 | 212 | 206 | 210 | 148,000 |
| 2013/04/26 | 214 | 215 | 208 | 209 | 201,000 |
| 2013/04/25 | 215 | 216 | 213 | 215 | 135,000 |
| 2013/04/24 | 220 | 220 | 213 | 216 | 358,000 |
| 2013/04/23 | 213 | 221 | 213 | 220 | 499,000 |
| 2013/04/22 | 211 | 227 | 210 | 213 | 1,822,000 |
| 2013/04/19 | 203 | 208 | 203 | 207 | 171,000 |
| 2013/04/18 | 203 | 205 | 202 | 204 | 72,000 |
| 2013/04/17 | 202 | 210 | 202 | 204 | 259,000 |
| 2013/04/16 | 197 | 200 | 197 | 199 | 82,000 |
| 2013/04/15 | 203 | 204 | 200 | 201 | 83,000 |
| 2013/04/12 | 206 | 207 | 203 | 205 | 102,000 |
| 2013/04/11 | 210 | 211 | 206 | 208 | 82,000 |
| 2013/04/10 | 209 | 210 | 206 | 208 | 87,000 |
| 2013/04/09 | 205 | 211 | 205 | 208 | 235,000 |
| 2013/04/08 | 202 | 205 | 202 | 205 | 169,000 |
| 2013/04/05 | 200 | 204 | 200 | 201 | 192,000 |
| 2013/04/04 | 195 | 200 | 193 | 198 | 117,000 |
| 2013/04/03 | 194 | 198 | 193 | 196 | 104,000 |
| 2013/04/02 | 190 | 195 | 188 | 194 | 157,000 |
| 2013/04/01 | 198 | 198 | 192 | 193 | 148,000 |
| 2013/03/29 | 204 | 204 | 198 | 198 | 184,000 |
| 2013/03/28 | 209 | 209 | 203 | 205 | 144,000 |
| 2013/03/27 | 213 | 213 | 208 | 209 | 71,000 |
| 2013/03/26 | 211 | 215 | 207 | 214 | 210,000 |
| 2013/03/25 | 214 | 215 | 212 | 213 | 133,000 |
| 2013/03/22 | 215 | 216 | 214 | 214 | 152,000 |
| 2013/03/21 | 218 | 219 | 214 | 216 | 362,000 |
| 2013/03/19 | 212 | 216 | 212 | 214 | 257,000 |
| 2013/03/18 | 212 | 214 | 209 | 211 | 264,000 |
| 2013/03/15 | 213 | 213 | 209 | 210 | 233,000 |
| 2013/03/14 | 209 | 209 | 205 | 207 | 209,000 |
| 2013/03/13 | 205 | 210 | 201 | 208 | 294,000 |
| 2013/03/12 | 217 | 218 | 203 | 205 | 500,000 |
| 2013/03/11 | 213 | 217 | 213 | 215 | 225,000 |
| 2013/03/08 | 210 | 214 | 210 | 212 | 269,000 |
| 2013/03/07 | 215 | 216 | 209 | 211 | 321,000 |
| 2013/03/06 | 215 | 216 | 210 | 214 | 322,000 |
| 2013/03/05 | 224 | 224 | 214 | 215 | 977,000 |
| 2013/03/04 | 204 | 214 | 204 | 214 | 791,000 |
| 2013/03/01 | 201 | 204 | 201 | 201 | 183,000 |
| 2013/02/28 | 204 | 204 | 200 | 201 | 143,000 |
| 2013/02/27 | 205 | 207 | 199 | 201 | 268,000 |
| 2013/02/26 | 193 | 207 | 192 | 202 | 386,000 |
| 2013/02/25 | 197 | 200 | 196 | 196 | 179,000 |
| 2013/02/22 | 194 | 194 | 190 | 193 | 169,000 |
| 2013/02/21 | 196 | 197 | 195 | 196 | 77,000 |
| 2013/02/20 | 197 | 202 | 197 | 197 | 229,000 |
| 2013/02/19 | 198 | 198 | 195 | 196 | 102,000 |
| 2013/02/18 | 193 | 195 | 192 | 194 | 163,000 |
| 2013/02/15 | 196 | 196 | 185 | 188 | 401,000 |
| 2013/02/14 | 189 | 193 | 188 | 191 | 160,000 |
| 2013/02/13 | 189 | 191 | 186 | 187 | 295,000 |
| 2013/02/12 | 203 | 205 | 192 | 192 | 546,000 |
| 2013/02/08 | 211 | 215 | 206 | 208 | 454,000 |
| 2013/02/07 | 211 | 213 | 208 | 212 | 241,000 |
| 2013/02/06 | 210 | 215 | 209 | 213 | 309,000 |
| 2013/02/05 | 208 | 211 | 208 | 208 | 187,000 |
| 2013/02/04 | 208 | 212 | 208 | 211 | 244,000 |
| 2013/02/01 | 206 | 208 | 204 | 205 | 212,000 |
| 2013/01/31 | 203 | 207 | 203 | 206 | 194,000 |
| 2013/01/30 | 204 | 204 | 200 | 203 | 147,000 |
| 2013/01/29 | 203 | 207 | 203 | 203 | 157,000 |
| 2013/01/28 | 207 | 207 | 203 | 204 | 212,000 |
| 2013/01/25 | 203 | 204 | 200 | 202 | 172,000 |
| 2013/01/24 | 195 | 201 | 195 | 199 | 228,000 |
| 2013/01/23 | 202 | 204 | 196 | 197 | 188,000 |
| 2013/01/22 | 203 | 208 | 201 | 204 | 185,000 |
| 2013/01/21 | 199 | 203 | 198 | 203 | 207,000 |
| 2013/01/18 | 199 | 199 | 195 | 198 | 156,000 |
| 2013/01/17 | 199 | 200 | 193 | 195 | 271,000 |
| 2013/01/16 | 207 | 208 | 199 | 202 | 291,000 |
| 2013/01/15 | 212 | 215 | 206 | 206 | 316,000 |
| 2013/01/11 | 216 | 217 | 210 | 213 | 236,000 |
| 2013/01/10 | 205 | 215 | 203 | 212 | 399,000 |
| 2013/01/09 | 196 | 206 | 196 | 202 | 181,000 |
| 2013/01/08 | 202 | 204 | 199 | 199 | 150,000 |
| 2013/01/07 | 199 | 205 | 196 | 203 | 251,000 |
| 2013/01/04 | 197 | 200 | 197 | 199 | 235,000 |