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 |
|---|---|---|---|---|---|
| 2015/12/30 | 197 | 200 | 196 | 197 | 137,000 |
| 2015/12/29 | 196 | 197 | 195 | 197 | 44,000 |
| 2015/12/28 | 191 | 197 | 191 | 195 | 159,000 |
| 2015/12/25 | 194 | 194 | 190 | 191 | 558,000 |
| 2015/12/24 | 197 | 198 | 194 | 194 | 290,000 |
| 2015/12/22 | 198 | 198 | 196 | 197 | 136,000 |
| 2015/12/21 | 196 | 198 | 194 | 198 | 267,000 |
| 2015/12/18 | 199 | 201 | 195 | 197 | 361,000 |
| 2015/12/17 | 200 | 200 | 199 | 200 | 126,000 |
| 2015/12/16 | 199 | 200 | 198 | 199 | 180,000 |
| 2015/12/15 | 199 | 199 | 195 | 196 | 378,000 |
| 2015/12/14 | 200 | 200 | 198 | 199 | 185,000 |
| 2015/12/11 | 200 | 201 | 199 | 200 | 248,000 |
| 2015/12/10 | 201 | 202 | 200 | 200 | 110,000 |
| 2015/12/09 | 201 | 202 | 200 | 201 | 178,000 |
| 2015/12/08 | 203 | 204 | 201 | 201 | 180,000 |
| 2015/12/07 | 203 | 206 | 202 | 203 | 295,000 |
| 2015/12/04 | 204 | 204 | 200 | 202 | 392,000 |
| 2015/12/03 | 200 | 205 | 199 | 204 | 963,000 |
| 2015/12/02 | 200 | 201 | 199 | 200 | 172,000 |
| 2015/12/01 | 200 | 201 | 199 | 200 | 192,000 |
| 2015/11/30 | 201 | 202 | 198 | 199 | 341,000 |
| 2015/11/27 | 201 | 203 | 200 | 200 | 239,000 |
| 2015/11/26 | 200 | 202 | 200 | 201 | 156,000 |
| 2015/11/25 | 202 | 202 | 200 | 200 | 256,000 |
| 2015/11/24 | 200 | 201 | 199 | 201 | 279,000 |
| 2015/11/20 | 197 | 199 | 195 | 199 | 528,000 |
| 2015/11/19 | 198 | 199 | 197 | 198 | 337,000 |
| 2015/11/18 | 201 | 202 | 197 | 198 | 481,000 |
| 2015/11/17 | 200 | 200 | 196 | 199 | 609,000 |
| 2015/11/16 | 198 | 201 | 197 | 200 | 189,000 |
| 2015/11/13 | 203 | 203 | 199 | 201 | 313,000 |
| 2015/11/12 | 205 | 205 | 201 | 203 | 391,000 |
| 2015/11/11 | 208 | 208 | 205 | 206 | 427,000 |
| 2015/11/10 | 206 | 211 | 206 | 208 | 632,000 |
| 2015/11/09 | 200 | 213 | 199 | 213 | 2,167,000 |
| 2015/11/06 | 253 | 253 | 240 | 246 | 224,000 |
| 2015/11/05 | 255 | 256 | 251 | 253 | 99,000 |
| 2015/11/04 | 257 | 259 | 253 | 255 | 120,000 |
| 2015/11/02 | 258 | 258 | 253 | 256 | 90,000 |
| 2015/10/30 | 256 | 261 | 253 | 258 | 130,000 |
| 2015/10/29 | 257 | 258 | 251 | 254 | 75,000 |
| 2015/10/28 | 261 | 261 | 253 | 255 | 157,000 |
| 2015/10/27 | 254 | 260 | 252 | 260 | 148,000 |
| 2015/10/26 | 248 | 252 | 246 | 250 | 142,000 |
| 2015/10/23 | 244 | 245 | 242 | 244 | 68,000 |
| 2015/10/22 | 245 | 245 | 239 | 241 | 75,000 |
| 2015/10/21 | 236 | 242 | 235 | 242 | 75,000 |
| 2015/10/20 | 240 | 240 | 235 | 238 | 64,000 |
| 2015/10/19 | 244 | 244 | 239 | 241 | 58,000 |
| 2015/10/16 | 248 | 248 | 239 | 241 | 188,000 |
| 2015/10/15 | 249 | 252 | 245 | 245 | 165,000 |
| 2015/10/14 | 248 | 259 | 248 | 251 | 271,000 |
| 2015/10/13 | 242 | 250 | 242 | 249 | 107,000 |
| 2015/10/09 | 238 | 248 | 237 | 243 | 268,000 |
| 2015/10/08 | 240 | 240 | 229 | 238 | 170,000 |
| 2015/10/07 | 244 | 244 | 233 | 238 | 145,000 |
| 2015/10/06 | 242 | 244 | 240 | 242 | 132,000 |
| 2015/10/05 | 238 | 240 | 234 | 237 | 127,000 |
| 2015/10/02 | 226 | 232 | 224 | 231 | 87,000 |
| 2015/10/01 | 225 | 230 | 225 | 227 | 82,000 |
| 2015/09/30 | 228 | 232 | 217 | 223 | 478,000 |
| 2015/09/29 | 245 | 245 | 231 | 233 | 272,000 |
| 2015/09/28 | 246 | 248 | 243 | 247 | 140,000 |
| 2015/09/25 | 244 | 251 | 235 | 249 | 234,000 |
| 2015/09/24 | 248 | 248 | 241 | 242 | 223,000 |
| 2015/09/18 | 248 | 250 | 244 | 248 | 134,000 |
| 2015/09/17 | 254 | 254 | 245 | 249 | 142,000 |
| 2015/09/16 | 249 | 255 | 243 | 254 | 400,000 |
| 2015/09/15 | 264 | 265 | 246 | 246 | 525,000 |
| 2015/09/14 | 272 | 273 | 259 | 266 | 601,000 |
| 2015/09/11 | 253 | 265 | 252 | 262 | 573,000 |
| 2015/09/10 | 236 | 253 | 236 | 250 | 294,000 |
| 2015/09/09 | 240 | 246 | 236 | 244 | 254,000 |
| 2015/09/08 | 232 | 235 | 229 | 233 | 150,000 |
| 2015/09/07 | 232 | 237 | 230 | 232 | 243,000 |
| 2015/09/04 | 244 | 244 | 218 | 234 | 542,000 |
| 2015/09/03 | 245 | 253 | 244 | 245 | 509,000 |
| 2015/09/02 | 232 | 247 | 226 | 241 | 531,000 |
| 2015/09/01 | 233 | 245 | 232 | 239 | 565,000 |
| 2015/08/31 | 222 | 240 | 216 | 237 | 559,000 |
| 2015/08/28 | 214 | 220 | 214 | 219 | 218,000 |
| 2015/08/27 | 211 | 212 | 206 | 206 | 171,000 |
| 2015/08/26 | 203 | 209 | 202 | 206 | 227,000 |
| 2015/08/25 | 197 | 210 | 191 | 200 | 571,000 |
| 2015/08/24 | 211 | 219 | 206 | 208 | 449,000 |
| 2015/08/21 | 221 | 227 | 221 | 222 | 331,000 |
| 2015/08/20 | 235 | 236 | 229 | 229 | 275,000 |
| 2015/08/19 | 234 | 240 | 232 | 236 | 423,000 |
| 2015/08/18 | 227 | 237 | 226 | 235 | 593,000 |
| 2015/08/17 | 225 | 227 | 221 | 227 | 312,000 |
| 2015/08/14 | 224 | 225 | 221 | 222 | 375,000 |
| 2015/08/13 | 214 | 225 | 214 | 222 | 476,000 |
| 2015/08/12 | 213 | 215 | 210 | 214 | 463,000 |
| 2015/08/11 | 214 | 215 | 208 | 215 | 484,000 |
| 2015/08/10 | 210 | 218 | 207 | 213 | 1,990,000 |
| 2015/08/07 | 192 | 193 | 192 | 193 | 36,000 |
| 2015/08/06 | 194 | 194 | 191 | 192 | 48,000 |
| 2015/08/05 | 192 | 193 | 190 | 192 | 79,000 |
| 2015/08/04 | 194 | 194 | 193 | 194 | 24,000 |
| 2015/08/03 | 194 | 195 | 193 | 194 | 19,000 |
| 2015/07/31 | 194 | 195 | 193 | 194 | 44,000 |
| 2015/07/30 | 194 | 194 | 193 | 193 | 18,000 |
| 2015/07/29 | 193 | 194 | 193 | 193 | 24,000 |
| 2015/07/28 | 194 | 194 | 192 | 193 | 45,000 |
| 2015/07/27 | 198 | 198 | 195 | 195 | 51,000 |
| 2015/07/24 | 196 | 197 | 196 | 197 | 48,000 |
| 2015/07/23 | 196 | 197 | 196 | 197 | 76,000 |
| 2015/07/22 | 193 | 195 | 193 | 194 | 124,000 |
| 2015/07/21 | 196 | 196 | 194 | 195 | 61,000 |
| 2015/07/17 | 193 | 193 | 191 | 193 | 39,000 |
| 2015/07/16 | 192 | 193 | 191 | 193 | 77,000 |
| 2015/07/15 | 193 | 193 | 192 | 192 | 34,000 |
| 2015/07/14 | 192 | 193 | 191 | 193 | 27,000 |
| 2015/07/13 | 192 | 192 | 190 | 191 | 34,000 |
| 2015/07/10 | 187 | 190 | 186 | 189 | 63,000 |
| 2015/07/09 | 189 | 189 | 183 | 188 | 101,000 |
| 2015/07/08 | 193 | 193 | 191 | 191 | 68,000 |
| 2015/07/07 | 194 | 196 | 194 | 194 | 55,000 |
| 2015/07/06 | 194 | 194 | 192 | 193 | 81,000 |
| 2015/07/03 | 198 | 198 | 194 | 195 | 54,000 |
| 2015/07/02 | 201 | 201 | 198 | 199 | 21,000 |
| 2015/07/01 | 197 | 199 | 197 | 198 | 51,000 |
| 2015/06/30 | 195 | 197 | 193 | 197 | 97,000 |
| 2015/06/29 | 195 | 196 | 195 | 195 | 60,000 |
| 2015/06/26 | 199 | 200 | 197 | 198 | 114,000 |
| 2015/06/25 | 201 | 202 | 200 | 200 | 55,000 |
| 2015/06/24 | 200 | 201 | 199 | 201 | 88,000 |
| 2015/06/23 | 200 | 200 | 198 | 199 | 75,000 |
| 2015/06/22 | 199 | 199 | 196 | 197 | 40,000 |
| 2015/06/19 | 196 | 199 | 196 | 198 | 25,000 |
| 2015/06/18 | 197 | 197 | 196 | 196 | 31,000 |
| 2015/06/17 | 197 | 199 | 197 | 197 | 35,000 |
| 2015/06/16 | 198 | 199 | 197 | 197 | 57,000 |
| 2015/06/15 | 200 | 200 | 198 | 198 | 42,000 |
| 2015/06/12 | 199 | 200 | 199 | 200 | 56,000 |
| 2015/06/11 | 198 | 199 | 198 | 199 | 57,000 |
| 2015/06/10 | 200 | 201 | 198 | 198 | 89,000 |
| 2015/06/09 | 202 | 205 | 201 | 201 | 93,000 |
| 2015/06/08 | 203 | 204 | 202 | 202 | 38,000 |
| 2015/06/05 | 205 | 205 | 202 | 203 | 77,000 |
| 2015/06/04 | 205 | 205 | 204 | 204 | 65,000 |
| 2015/06/03 | 202 | 205 | 202 | 203 | 105,000 |
| 2015/06/02 | 202 | 204 | 202 | 202 | 70,000 |
| 2015/06/01 | 202 | 202 | 201 | 202 | 26,000 |
| 2015/05/29 | 203 | 204 | 201 | 201 | 63,000 |
| 2015/05/28 | 201 | 203 | 201 | 202 | 76,000 |
| 2015/05/27 | 200 | 200 | 200 | 200 | 51,000 |
| 2015/05/26 | 200 | 203 | 199 | 199 | 120,000 |
| 2015/05/25 | 199 | 203 | 198 | 199 | 203,000 |
| 2015/05/22 | 198 | 199 | 197 | 198 | 50,000 |
| 2015/05/21 | 197 | 200 | 197 | 198 | 64,000 |
| 2015/05/20 | 200 | 200 | 197 | 197 | 118,000 |
| 2015/05/19 | 196 | 201 | 196 | 200 | 174,000 |
| 2015/05/18 | 195 | 198 | 192 | 195 | 230,000 |
| 2015/05/15 | 197 | 198 | 196 | 197 | 62,000 |
| 2015/05/14 | 197 | 199 | 196 | 196 | 72,000 |
| 2015/05/13 | 197 | 197 | 196 | 197 | 38,000 |
| 2015/05/12 | 197 | 197 | 196 | 197 | 52,000 |
| 2015/05/11 | 198 | 199 | 195 | 196 | 63,000 |
| 2015/05/08 | 194 | 198 | 194 | 198 | 61,000 |
| 2015/05/07 | 193 | 195 | 192 | 194 | 107,000 |
| 2015/05/01 | 194 | 195 | 193 | 194 | 47,000 |
| 2015/04/30 | 197 | 197 | 195 | 196 | 87,000 |
| 2015/04/28 | 199 | 199 | 195 | 196 | 167,000 |
| 2015/04/27 | 199 | 199 | 198 | 199 | 22,000 |
| 2015/04/24 | 198 | 200 | 198 | 199 | 44,000 |
| 2015/04/23 | 198 | 199 | 198 | 198 | 112,000 |
| 2015/04/22 | 201 | 201 | 198 | 199 | 204,000 |
| 2015/04/21 | 200 | 201 | 200 | 201 | 46,000 |
| 2015/04/20 | 200 | 202 | 200 | 200 | 84,000 |
| 2015/04/17 | 203 | 203 | 201 | 201 | 56,000 |
| 2015/04/16 | 203 | 204 | 203 | 203 | 42,000 |
| 2015/04/15 | 206 | 206 | 203 | 204 | 43,000 |
| 2015/04/14 | 201 | 206 | 201 | 206 | 62,000 |
| 2015/04/13 | 202 | 202 | 200 | 201 | 64,000 |
| 2015/04/10 | 203 | 204 | 203 | 203 | 55,000 |
| 2015/04/09 | 204 | 204 | 202 | 202 | 40,000 |
| 2015/04/08 | 202 | 207 | 202 | 204 | 66,000 |
| 2015/04/07 | 202 | 203 | 201 | 201 | 115,000 |
| 2015/04/06 | 200 | 208 | 200 | 203 | 132,000 |
| 2015/04/03 | 204 | 205 | 201 | 201 | 139,000 |
| 2015/04/02 | 207 | 208 | 201 | 205 | 347,000 |
| 2015/04/01 | 201 | 218 | 201 | 206 | 1,145,000 |
| 2015/03/31 | 200 | 202 | 197 | 201 | 88,000 |
| 2015/03/30 | 202 | 202 | 199 | 199 | 100,000 |
| 2015/03/27 | 208 | 208 | 200 | 202 | 185,000 |
| 2015/03/26 | 212 | 212 | 208 | 211 | 48,000 |
| 2015/03/25 | 213 | 213 | 209 | 212 | 177,000 |
| 2015/03/24 | 212 | 212 | 211 | 212 | 81,000 |
| 2015/03/23 | 210 | 211 | 207 | 211 | 87,000 |
| 2015/03/20 | 208 | 210 | 208 | 210 | 56,000 |
| 2015/03/19 | 208 | 210 | 207 | 210 | 62,000 |
| 2015/03/18 | 211 | 211 | 208 | 208 | 25,000 |
| 2015/03/17 | 210 | 210 | 208 | 210 | 86,000 |
| 2015/03/16 | 209 | 209 | 208 | 209 | 36,000 |
| 2015/03/13 | 212 | 212 | 210 | 210 | 94,000 |
| 2015/03/12 | 210 | 212 | 210 | 210 | 67,000 |
| 2015/03/11 | 207 | 210 | 207 | 210 | 114,000 |
| 2015/03/10 | 213 | 213 | 208 | 209 | 78,000 |
| 2015/03/09 | 212 | 212 | 211 | 212 | 45,000 |
| 2015/03/06 | 209 | 212 | 209 | 212 | 112,000 |
| 2015/03/05 | 210 | 211 | 209 | 210 | 57,000 |
| 2015/03/04 | 210 | 210 | 207 | 208 | 97,000 |
| 2015/03/03 | 214 | 214 | 210 | 210 | 145,000 |
| 2015/03/02 | 212 | 215 | 209 | 215 | 235,000 |
| 2015/02/27 | 209 | 213 | 208 | 212 | 259,000 |
| 2015/02/26 | 208 | 210 | 207 | 209 | 97,000 |
| 2015/02/25 | 212 | 212 | 208 | 209 | 163,000 |
| 2015/02/24 | 211 | 214 | 210 | 213 | 373,000 |
| 2015/02/23 | 211 | 212 | 209 | 212 | 277,000 |
| 2015/02/20 | 208 | 210 | 207 | 209 | 153,000 |
| 2015/02/19 | 210 | 210 | 208 | 209 | 135,000 |
| 2015/02/18 | 208 | 212 | 206 | 210 | 587,000 |
| 2015/02/17 | 202 | 209 | 201 | 208 | 226,000 |
| 2015/02/16 | 199 | 202 | 199 | 202 | 60,000 |
| 2015/02/13 | 202 | 202 | 198 | 198 | 39,000 |
| 2015/02/12 | 198 | 200 | 197 | 198 | 63,000 |
| 2015/02/10 | 199 | 199 | 197 | 197 | 39,000 |
| 2015/02/09 | 202 | 202 | 198 | 198 | 101,000 |
| 2015/02/06 | 200 | 202 | 200 | 200 | 83,000 |
| 2015/02/05 | 199 | 200 | 196 | 198 | 54,000 |
| 2015/02/04 | 198 | 199 | 197 | 198 | 56,000 |
| 2015/02/03 | 204 | 204 | 196 | 196 | 72,000 |
| 2015/02/02 | 201 | 202 | 200 | 201 | 21,000 |
| 2015/01/30 | 203 | 203 | 200 | 201 | 112,000 |
| 2015/01/29 | 198 | 202 | 198 | 201 | 82,000 |
| 2015/01/28 | 201 | 202 | 199 | 200 | 58,000 |
| 2015/01/27 | 203 | 203 | 199 | 200 | 94,000 |
| 2015/01/26 | 199 | 204 | 199 | 200 | 90,000 |
| 2015/01/23 | 197 | 199 | 197 | 199 | 41,000 |
| 2015/01/22 | 197 | 197 | 195 | 196 | 85,000 |
| 2015/01/21 | 199 | 199 | 197 | 197 | 38,000 |
| 2015/01/20 | 200 | 200 | 199 | 200 | 57,000 |
| 2015/01/19 | 199 | 200 | 196 | 198 | 32,000 |
| 2015/01/16 | 195 | 198 | 194 | 197 | 63,000 |
| 2015/01/15 | 196 | 197 | 195 | 196 | 35,000 |
| 2015/01/14 | 198 | 199 | 195 | 195 | 38,000 |
| 2015/01/13 | 198 | 199 | 196 | 198 | 56,000 |
| 2015/01/09 | 200 | 204 | 200 | 200 | 53,000 |
| 2015/01/08 | 197 | 200 | 197 | 200 | 48,000 |
| 2015/01/07 | 195 | 199 | 195 | 196 | 66,000 |
| 2015/01/06 | 197 | 197 | 195 | 195 | 61,000 |
| 2015/01/05 | 198 | 201 | 197 | 201 | 64,000 |