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 |
---|---|---|---|---|---|
2014/12/30 | 196 | 199 | 195 | 197 | 87,000 |
2014/12/29 | 196 | 197 | 193 | 195 | 80,000 |
2014/12/26 | 196 | 196 | 193 | 195 | 114,000 |
2014/12/25 | 196 | 196 | 194 | 196 | 79,000 |
2014/12/24 | 197 | 197 | 196 | 196 | 36,000 |
2014/12/22 | 198 | 198 | 195 | 196 | 78,000 |
2014/12/19 | 196 | 198 | 195 | 196 | 84,000 |
2014/12/18 | 195 | 205 | 191 | 193 | 180,000 |
2014/12/17 | 191 | 195 | 191 | 192 | 104,000 |
2014/12/16 | 195 | 196 | 191 | 192 | 143,000 |
2014/12/15 | 198 | 199 | 197 | 198 | 64,000 |
2014/12/12 | 203 | 203 | 200 | 200 | 88,000 |
2014/12/11 | 197 | 202 | 195 | 201 | 149,000 |
2014/12/10 | 200 | 202 | 195 | 202 | 224,000 |
2014/12/09 | 208 | 210 | 206 | 206 | 214,000 |
2014/12/08 | 212 | 213 | 208 | 211 | 919,000 |
2014/12/05 | 200 | 205 | 199 | 199 | 266,000 |
2014/12/04 | 200 | 200 | 199 | 200 | 66,000 |
2014/12/03 | 200 | 200 | 198 | 199 | 61,000 |
2014/12/02 | 196 | 201 | 196 | 199 | 69,000 |
2014/12/01 | 198 | 199 | 197 | 198 | 77,000 |
2014/11/28 | 195 | 196 | 194 | 195 | 56,000 |
2014/11/27 | 193 | 194 | 193 | 194 | 40,000 |
2014/11/26 | 197 | 197 | 195 | 195 | 13,000 |
2014/11/25 | 197 | 197 | 195 | 196 | 38,000 |
2014/11/21 | 194 | 196 | 194 | 196 | 45,000 |
2014/11/20 | 196 | 197 | 194 | 197 | 78,000 |
2014/11/19 | 195 | 197 | 195 | 196 | 49,000 |
2014/11/18 | 193 | 196 | 193 | 196 | 68,000 |
2014/11/17 | 198 | 198 | 193 | 193 | 99,000 |
2014/11/14 | 197 | 197 | 189 | 195 | 103,000 |
2014/11/13 | 195 | 196 | 192 | 195 | 89,000 |
2014/11/12 | 200 | 200 | 193 | 197 | 202,000 |
2014/11/11 | 202 | 202 | 193 | 200 | 300,000 |
2014/11/10 | 196 | 201 | 195 | 200 | 479,000 |
2014/11/07 | 195 | 196 | 191 | 194 | 162,000 |
2014/11/06 | 190 | 198 | 189 | 191 | 327,000 |
2014/11/05 | 187 | 189 | 187 | 188 | 74,000 |
2014/11/04 | 188 | 189 | 186 | 187 | 83,000 |
2014/10/31 | 185 | 187 | 184 | 186 | 174,000 |
2014/10/30 | 186 | 188 | 186 | 186 | 123,000 |
2014/10/29 | 188 | 189 | 184 | 187 | 275,000 |
2014/10/28 | 182 | 205 | 179 | 188 | 1,876,000 |
2014/10/27 | 180 | 180 | 179 | 180 | 46,000 |
2014/10/24 | 179 | 179 | 176 | 178 | 98,000 |
2014/10/23 | 179 | 179 | 178 | 178 | 19,000 |
2014/10/22 | 176 | 179 | 176 | 179 | 24,000 |
2014/10/21 | 178 | 178 | 175 | 176 | 41,000 |
2014/10/20 | 175 | 179 | 175 | 178 | 59,000 |
2014/10/17 | 177 | 177 | 174 | 174 | 55,000 |
2014/10/16 | 176 | 178 | 175 | 175 | 38,000 |
2014/10/15 | 177 | 179 | 175 | 179 | 64,000 |
2014/10/14 | 176 | 179 | 176 | 177 | 71,000 |
2014/10/10 | 178 | 180 | 178 | 178 | 112,000 |
2014/10/09 | 184 | 187 | 182 | 183 | 80,000 |
2014/10/08 | 182 | 186 | 182 | 185 | 64,000 |
2014/10/07 | 184 | 187 | 184 | 187 | 78,000 |
2014/10/06 | 182 | 193 | 182 | 187 | 119,000 |
2014/10/03 | 180 | 182 | 180 | 181 | 53,000 |
2014/10/02 | 180 | 181 | 178 | 179 | 89,000 |
2014/10/01 | 187 | 187 | 180 | 180 | 205,000 |
2014/09/30 | 189 | 191 | 185 | 187 | 90,000 |
2014/09/29 | 192 | 193 | 191 | 192 | 86,000 |
2014/09/26 | 190 | 192 | 190 | 192 | 49,000 |
2014/09/25 | 187 | 192 | 187 | 191 | 257,000 |
2014/09/24 | 184 | 186 | 184 | 186 | 43,000 |
2014/09/22 | 187 | 189 | 186 | 187 | 91,000 |
2014/09/19 | 188 | 188 | 183 | 186 | 181,000 |
2014/09/18 | 189 | 202 | 186 | 186 | 1,820,000 |
2014/09/17 | 180 | 185 | 180 | 182 | 225,000 |
2014/09/16 | 181 | 181 | 180 | 180 | 60,000 |
2014/09/12 | 183 | 183 | 180 | 180 | 83,000 |
2014/09/11 | 181 | 181 | 180 | 180 | 66,000 |
2014/09/10 | 180 | 180 | 177 | 178 | 114,000 |
2014/09/09 | 181 | 182 | 181 | 182 | 70,000 |
2014/09/08 | 182 | 182 | 180 | 181 | 32,000 |
2014/09/05 | 182 | 182 | 179 | 179 | 80,000 |
2014/09/04 | 181 | 181 | 180 | 180 | 24,000 |
2014/09/03 | 180 | 181 | 180 | 181 | 37,000 |
2014/09/02 | 182 | 183 | 180 | 181 | 71,000 |
2014/09/01 | 179 | 181 | 179 | 181 | 63,000 |
2014/08/29 | 180 | 180 | 178 | 180 | 45,000 |
2014/08/28 | 179 | 179 | 178 | 179 | 25,000 |
2014/08/27 | 179 | 179 | 178 | 178 | 21,000 |
2014/08/26 | 181 | 181 | 178 | 178 | 38,000 |
2014/08/25 | 181 | 181 | 178 | 179 | 58,000 |
2014/08/22 | 182 | 182 | 178 | 178 | 58,000 |
2014/08/21 | 181 | 181 | 179 | 181 | 30,000 |
2014/08/20 | 180 | 181 | 178 | 180 | 63,000 |
2014/08/19 | 179 | 184 | 177 | 180 | 235,000 |
2014/08/18 | 180 | 180 | 177 | 179 | 30,000 |
2014/08/15 | 180 | 180 | 179 | 180 | 24,000 |
2014/08/14 | 178 | 179 | 177 | 179 | 37,000 |
2014/08/13 | 178 | 180 | 178 | 179 | 18,000 |
2014/08/12 | 175 | 177 | 175 | 177 | 20,000 |
2014/08/11 | 177 | 178 | 175 | 178 | 33,000 |
2014/08/08 | 175 | 175 | 173 | 174 | 56,000 |
2014/08/07 | 177 | 177 | 175 | 175 | 51,000 |
2014/08/06 | 177 | 178 | 177 | 177 | 18,000 |
2014/08/05 | 179 | 179 | 177 | 178 | 27,000 |
2014/08/04 | 179 | 180 | 179 | 179 | 21,000 |
2014/08/01 | 179 | 179 | 178 | 178 | 37,000 |
2014/07/31 | 182 | 182 | 179 | 180 | 35,000 |
2014/07/30 | 183 | 183 | 181 | 181 | 44,000 |
2014/07/29 | 183 | 185 | 183 | 183 | 26,000 |
2014/07/28 | 184 | 184 | 182 | 182 | 25,000 |
2014/07/25 | 185 | 185 | 182 | 183 | 40,000 |
2014/07/24 | 181 | 182 | 180 | 181 | 47,000 |
2014/07/23 | 181 | 181 | 179 | 179 | 32,000 |
2014/07/22 | 181 | 181 | 179 | 181 | 83,000 |
2014/07/18 | 181 | 181 | 177 | 180 | 129,000 |
2014/07/17 | 183 | 183 | 181 | 182 | 112,000 |
2014/07/16 | 179 | 188 | 179 | 182 | 436,000 |
2014/07/15 | 181 | 182 | 178 | 178 | 84,000 |
2014/07/14 | 178 | 180 | 178 | 180 | 40,000 |
2014/07/11 | 177 | 180 | 177 | 177 | 34,000 |
2014/07/10 | 183 | 183 | 179 | 179 | 26,000 |
2014/07/09 | 180 | 182 | 180 | 182 | 20,000 |
2014/07/08 | 182 | 183 | 180 | 182 | 51,000 |
2014/07/07 | 183 | 183 | 181 | 181 | 45,000 |
2014/07/04 | 180 | 182 | 179 | 182 | 66,000 |
2014/07/03 | 179 | 179 | 178 | 179 | 40,000 |
2014/07/02 | 179 | 180 | 178 | 178 | 39,000 |
2014/07/01 | 179 | 179 | 177 | 177 | 41,000 |
2014/06/30 | 176 | 178 | 176 | 177 | 34,000 |
2014/06/27 | 177 | 177 | 176 | 176 | 26,000 |
2014/06/26 | 177 | 178 | 177 | 178 | 30,000 |
2014/06/25 | 179 | 179 | 178 | 178 | 33,000 |
2014/06/24 | 176 | 179 | 175 | 179 | 50,000 |
2014/06/23 | 177 | 178 | 176 | 178 | 21,000 |
2014/06/20 | 178 | 180 | 175 | 175 | 86,000 |
2014/06/19 | 173 | 176 | 172 | 176 | 72,000 |
2014/06/18 | 173 | 173 | 171 | 171 | 59,000 |
2014/06/17 | 172 | 173 | 171 | 172 | 63,000 |
2014/06/16 | 172 | 174 | 172 | 172 | 90,000 |
2014/06/13 | 170 | 172 | 170 | 171 | 80,000 |
2014/06/12 | 169 | 170 | 168 | 169 | 21,000 |
2014/06/11 | 170 | 171 | 170 | 171 | 22,000 |
2014/06/10 | 168 | 171 | 168 | 170 | 81,000 |
2014/06/09 | 174 | 174 | 169 | 171 | 45,000 |
2014/06/06 | 170 | 171 | 168 | 169 | 105,000 |
2014/06/05 | 167 | 167 | 165 | 167 | 71,000 |
2014/06/04 | 167 | 168 | 166 | 166 | 75,000 |
2014/06/03 | 168 | 169 | 168 | 169 | 21,000 |
2014/06/02 | 166 | 169 | 165 | 168 | 47,000 |
2014/05/30 | 168 | 168 | 165 | 166 | 56,000 |
2014/05/29 | 171 | 172 | 167 | 167 | 51,000 |
2014/05/28 | 171 | 172 | 168 | 169 | 29,000 |
2014/05/27 | 170 | 171 | 169 | 170 | 22,000 |
2014/05/26 | 168 | 169 | 166 | 169 | 62,000 |
2014/05/23 | 165 | 166 | 164 | 165 | 49,000 |
2014/05/22 | 162 | 164 | 161 | 164 | 33,000 |
2014/05/21 | 162 | 163 | 157 | 160 | 111,000 |
2014/05/20 | 167 | 167 | 164 | 164 | 45,000 |
2014/05/19 | 170 | 170 | 164 | 165 | 63,000 |
2014/05/16 | 169 | 170 | 169 | 169 | 34,000 |
2014/05/15 | 170 | 171 | 169 | 171 | 43,000 |
2014/05/14 | 171 | 172 | 170 | 171 | 39,000 |
2014/05/13 | 171 | 172 | 170 | 171 | 65,000 |
2014/05/12 | 176 | 177 | 169 | 170 | 227,000 |
2014/05/09 | 179 | 180 | 177 | 180 | 44,000 |
2014/05/08 | 181 | 181 | 179 | 179 | 51,000 |
2014/05/07 | 183 | 184 | 181 | 181 | 42,000 |
2014/05/02 | 185 | 188 | 185 | 188 | 11,000 |
2014/05/01 | 183 | 186 | 183 | 186 | 37,000 |
2014/04/30 | 182 | 184 | 182 | 182 | 21,000 |
2014/04/28 | 183 | 185 | 182 | 183 | 35,000 |
2014/04/25 | 182 | 186 | 182 | 185 | 38,000 |
2014/04/24 | 182 | 185 | 182 | 184 | 68,000 |
2014/04/23 | 183 | 186 | 180 | 185 | 111,000 |
2014/04/22 | 189 | 192 | 187 | 187 | 44,000 |
2014/04/21 | 189 | 192 | 189 | 190 | 30,000 |
2014/04/18 | 191 | 191 | 188 | 189 | 43,000 |
2014/04/17 | 184 | 197 | 183 | 192 | 210,000 |
2014/04/16 | 183 | 185 | 182 | 184 | 40,000 |
2014/04/15 | 181 | 186 | 179 | 183 | 89,000 |
2014/04/14 | 180 | 182 | 180 | 181 | 8,000 |
2014/04/11 | 178 | 188 | 177 | 180 | 50,000 |
2014/04/10 | 183 | 184 | 178 | 178 | 30,000 |
2014/04/09 | 181 | 181 | 179 | 179 | 32,000 |
2014/04/08 | 182 | 183 | 181 | 182 | 27,000 |
2014/04/07 | 188 | 192 | 183 | 185 | 31,000 |
2014/04/04 | 191 | 191 | 186 | 188 | 48,000 |
2014/04/03 | 192 | 192 | 189 | 190 | 29,000 |
2014/04/02 | 192 | 193 | 190 | 191 | 49,000 |
2014/04/01 | 191 | 192 | 186 | 192 | 87,000 |
2014/03/31 | 189 | 189 | 186 | 188 | 45,000 |
2014/03/28 | 182 | 189 | 181 | 188 | 61,000 |
2014/03/27 | 186 | 187 | 181 | 185 | 43,000 |
2014/03/26 | 187 | 188 | 184 | 188 | 56,000 |
2014/03/25 | 186 | 186 | 182 | 184 | 29,000 |
2014/03/24 | 178 | 183 | 178 | 182 | 56,000 |
2014/03/20 | 183 | 183 | 177 | 178 | 51,000 |
2014/03/19 | 181 | 181 | 179 | 179 | 27,000 |
2014/03/18 | 181 | 182 | 180 | 181 | 32,000 |
2014/03/17 | 183 | 183 | 177 | 179 | 99,000 |
2014/03/14 | 185 | 185 | 182 | 182 | 90,000 |
2014/03/13 | 184 | 186 | 184 | 186 | 12,000 |
2014/03/12 | 186 | 186 | 185 | 185 | 30,000 |
2014/03/11 | 189 | 189 | 186 | 188 | 13,000 |
2014/03/10 | 187 | 189 | 187 | 187 | 34,000 |
2014/03/07 | 186 | 187 | 185 | 187 | 29,000 |
2014/03/06 | 185 | 185 | 182 | 185 | 53,000 |
2014/03/05 | 186 | 186 | 184 | 184 | 39,000 |
2014/03/04 | 183 | 184 | 182 | 184 | 43,000 |
2014/03/03 | 181 | 182 | 179 | 180 | 43,000 |
2014/02/28 | 188 | 188 | 182 | 182 | 41,000 |
2014/02/27 | 185 | 186 | 184 | 186 | 42,000 |
2014/02/26 | 188 | 189 | 186 | 186 | 30,000 |
2014/02/25 | 189 | 189 | 183 | 188 | 36,000 |
2014/02/24 | 184 | 187 | 183 | 184 | 42,000 |
2014/02/21 | 183 | 183 | 180 | 183 | 41,000 |
2014/02/20 | 182 | 182 | 178 | 179 | 65,000 |
2014/02/19 | 186 | 186 | 181 | 182 | 60,000 |
2014/02/18 | 186 | 187 | 182 | 186 | 61,000 |
2014/02/17 | 184 | 184 | 180 | 184 | 18,000 |
2014/02/14 | 184 | 186 | 179 | 183 | 82,000 |
2014/02/13 | 189 | 189 | 185 | 185 | 39,000 |
2014/02/12 | 191 | 191 | 189 | 189 | 24,000 |
2014/02/10 | 185 | 191 | 185 | 187 | 73,000 |
2014/02/07 | 185 | 187 | 183 | 186 | 88,000 |
2014/02/06 | 178 | 182 | 178 | 180 | 50,000 |
2014/02/05 | 181 | 182 | 177 | 178 | 158,000 |
2014/02/04 | 189 | 189 | 172 | 176 | 437,000 |
2014/02/03 | 194 | 196 | 190 | 191 | 80,000 |
2014/01/31 | 196 | 196 | 191 | 193 | 75,000 |
2014/01/30 | 194 | 195 | 190 | 193 | 107,000 |
2014/01/29 | 195 | 199 | 195 | 198 | 50,000 |
2014/01/28 | 198 | 198 | 192 | 192 | 81,000 |
2014/01/27 | 193 | 195 | 191 | 193 | 102,000 |
2014/01/24 | 198 | 200 | 197 | 198 | 114,000 |
2014/01/23 | 204 | 204 | 200 | 201 | 65,000 |
2014/01/22 | 204 | 205 | 202 | 204 | 106,000 |
2014/01/21 | 205 | 209 | 204 | 204 | 73,000 |
2014/01/20 | 207 | 207 | 203 | 205 | 103,000 |
2014/01/17 | 204 | 209 | 201 | 206 | 112,000 |
2014/01/16 | 207 | 210 | 204 | 204 | 247,000 |
2014/01/15 | 203 | 208 | 201 | 205 | 247,000 |
2014/01/14 | 199 | 203 | 197 | 200 | 105,000 |
2014/01/10 | 201 | 205 | 201 | 201 | 109,000 |
2014/01/09 | 203 | 203 | 200 | 202 | 56,000 |
2014/01/08 | 203 | 204 | 200 | 204 | 110,000 |
2014/01/07 | 200 | 202 | 199 | 200 | 74,000 |
2014/01/06 | 198 | 203 | 198 | 200 | 131,000 |