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 |
|---|---|---|---|---|---|
| 2023/12/29 | 2,025 | 2,043 | 2,001 | 2,018 | 32,400 |
| 2023/12/28 | 1,998 | 2,048 | 1,991 | 2,020 | 37,900 |
| 2023/12/28 | 1 -> 2.00 分割 | ||||
| 2023/12/27 | 3,975 | 3,980 | 3,935 | 3,980 | 14,400 |
| 2023/12/26 | 3,950 | 3,965 | 3,915 | 3,960 | 14,000 |
| 2023/12/25 | 3,980 | 3,980 | 3,925 | 3,935 | 12,400 |
| 2023/12/22 | 3,910 | 3,945 | 3,910 | 3,945 | 7,300 |
| 2023/12/21 | 3,900 | 3,910 | 3,880 | 3,905 | 11,100 |
| 2023/12/20 | 3,965 | 3,965 | 3,910 | 3,910 | 18,000 |
| 2023/12/19 | 3,915 | 3,945 | 3,910 | 3,940 | 17,200 |
| 2023/12/18 | 3,940 | 3,940 | 3,855 | 3,910 | 23,600 |
| 2023/12/15 | 3,950 | 3,970 | 3,940 | 3,945 | 5,900 |
| 2023/12/14 | 4,020 | 4,020 | 3,915 | 3,945 | 19,200 |
| 2023/12/13 | 4,005 | 4,030 | 3,980 | 3,985 | 8,700 |
| 2023/12/12 | 4,040 | 4,045 | 4,000 | 4,000 | 9,500 |
| 2023/12/11 | 3,980 | 4,035 | 3,965 | 4,035 | 12,500 |
| 2023/12/08 | 4,030 | 4,030 | 3,945 | 3,955 | 25,800 |
| 2023/12/07 | 4,030 | 4,050 | 3,995 | 4,020 | 14,100 |
| 2023/12/06 | 4,045 | 4,070 | 4,025 | 4,040 | 10,900 |
| 2023/12/05 | 4,065 | 4,065 | 4,015 | 4,015 | 20,100 |
| 2023/12/04 | 4,105 | 4,105 | 4,050 | 4,080 | 8,000 |
| 2023/12/01 | 4,130 | 4,130 | 4,045 | 4,045 | 15,100 |
| 2023/11/30 | 4,040 | 4,100 | 4,040 | 4,095 | 14,500 |
| 2023/11/29 | 4,025 | 4,060 | 4,005 | 4,035 | 17,200 |
| 2023/11/28 | 4,085 | 4,090 | 4,015 | 4,045 | 20,100 |
| 2023/11/27 | 4,190 | 4,190 | 4,030 | 4,085 | 76,100 |
| 2023/11/24 | 3,915 | 3,990 | 3,905 | 3,990 | 12,500 |
| 2023/11/22 | 3,895 | 3,910 | 3,890 | 3,910 | 5,600 |
| 2023/11/21 | 3,940 | 3,940 | 3,880 | 3,895 | 10,300 |
| 2023/11/20 | 3,935 | 3,955 | 3,890 | 3,895 | 14,200 |
| 2023/11/17 | 3,895 | 3,975 | 3,895 | 3,940 | 11,300 |
| 2023/11/16 | 3,900 | 4,000 | 3,895 | 3,950 | 16,900 |
| 2023/11/15 | 3,925 | 3,930 | 3,895 | 3,895 | 12,900 |
| 2023/11/14 | 3,930 | 3,950 | 3,920 | 3,925 | 5,600 |
| 2023/11/13 | 3,920 | 3,990 | 3,920 | 3,930 | 10,700 |
| 2023/11/10 | 3,870 | 3,945 | 3,870 | 3,930 | 8,900 |
| 2023/11/09 | 3,860 | 3,915 | 3,850 | 3,910 | 8,200 |
| 2023/11/08 | 3,970 | 3,970 | 3,845 | 3,855 | 22,300 |
| 2023/11/07 | 3,965 | 4,005 | 3,955 | 3,970 | 10,000 |
| 2023/11/06 | 3,960 | 4,005 | 3,940 | 3,965 | 15,500 |
| 2023/11/02 | 3,940 | 3,960 | 3,900 | 3,935 | 12,800 |
| 2023/11/01 | 3,940 | 3,955 | 3,930 | 3,940 | 13,500 |
| 2023/10/31 | 3,840 | 3,920 | 3,825 | 3,920 | 14,800 |
| 2023/10/30 | 3,895 | 3,895 | 3,820 | 3,830 | 10,300 |
| 2023/10/27 | 3,845 | 3,895 | 3,845 | 3,895 | 12,300 |
| 2023/10/26 | 3,845 | 3,865 | 3,820 | 3,845 | 7,700 |
| 2023/10/25 | 3,840 | 3,870 | 3,830 | 3,845 | 17,400 |
| 2023/10/24 | 3,780 | 3,820 | 3,705 | 3,785 | 34,500 |
| 2023/10/23 | 3,845 | 3,850 | 3,790 | 3,790 | 14,400 |
| 2023/10/20 | 3,835 | 3,855 | 3,820 | 3,850 | 8,600 |
| 2023/10/19 | 3,870 | 3,870 | 3,820 | 3,835 | 12,500 |
| 2023/10/18 | 3,850 | 3,890 | 3,830 | 3,880 | 19,600 |
| 2023/10/17 | 3,910 | 3,910 | 3,825 | 3,850 | 15,200 |
| 2023/10/16 | 3,870 | 3,875 | 3,810 | 3,825 | 18,500 |
| 2023/10/13 | 3,925 | 3,930 | 3,860 | 3,875 | 19,000 |
| 2023/10/12 | 3,950 | 3,955 | 3,905 | 3,935 | 10,800 |
| 2023/10/11 | 4,020 | 4,020 | 3,960 | 3,965 | 9,900 |
| 2023/10/10 | 3,975 | 4,015 | 3,955 | 4,005 | 13,600 |
| 2023/10/06 | 3,955 | 3,975 | 3,905 | 3,925 | 13,000 |
| 2023/10/05 | 3,855 | 3,910 | 3,835 | 3,905 | 18,200 |
| 2023/10/04 | 3,840 | 3,845 | 3,740 | 3,765 | 38,000 |
| 2023/10/03 | 3,955 | 3,955 | 3,860 | 3,865 | 23,000 |
| 2023/10/02 | 4,015 | 4,085 | 3,960 | 3,970 | 20,700 |
| 2023/09/29 | 4,190 | 4,190 | 3,990 | 4,015 | 28,300 |
| 2023/09/28 | 4,140 | 4,200 | 4,130 | 4,150 | 14,200 |
| 2023/09/27 | 4,215 | 4,225 | 4,155 | 4,225 | 16,000 |
| 2023/09/26 | 4,255 | 4,255 | 4,180 | 4,205 | 11,400 |
| 2023/09/25 | 4,220 | 4,260 | 4,180 | 4,255 | 16,000 |
| 2023/09/22 | 4,215 | 4,225 | 4,165 | 4,220 | 13,500 |
| 2023/09/21 | 4,255 | 4,280 | 4,220 | 4,240 | 14,900 |
| 2023/09/20 | 4,275 | 4,275 | 4,215 | 4,215 | 16,300 |
| 2023/09/19 | 4,200 | 4,275 | 4,190 | 4,275 | 27,200 |
| 2023/09/15 | 4,100 | 4,190 | 4,095 | 4,175 | 23,200 |
| 2023/09/14 | 4,040 | 4,090 | 4,040 | 4,060 | 11,600 |
| 2023/09/13 | 4,050 | 4,060 | 4,005 | 4,035 | 15,500 |
| 2023/09/12 | 4,030 | 4,050 | 4,020 | 4,050 | 8,000 |
| 2023/09/11 | 4,030 | 4,080 | 4,015 | 4,030 | 13,400 |
| 2023/09/08 | 4,095 | 4,095 | 4,010 | 4,030 | 13,500 |
| 2023/09/07 | 4,040 | 4,095 | 4,030 | 4,070 | 12,800 |
| 2023/09/06 | 4,065 | 4,070 | 4,025 | 4,040 | 15,400 |
| 2023/09/05 | 4,025 | 4,075 | 4,000 | 4,050 | 31,300 |
| 2023/09/04 | 3,955 | 4,010 | 3,955 | 3,985 | 23,200 |
| 2023/09/01 | 3,945 | 3,990 | 3,935 | 3,955 | 9,600 |
| 2023/08/31 | 3,945 | 3,965 | 3,930 | 3,935 | 8,800 |
| 2023/08/30 | 3,960 | 3,995 | 3,940 | 3,945 | 18,000 |
| 2023/08/29 | 3,925 | 3,960 | 3,915 | 3,940 | 12,800 |
| 2023/08/28 | 3,945 | 3,980 | 3,875 | 3,925 | 44,900 |
| 2023/08/25 | 3,970 | 4,020 | 3,940 | 3,945 | 39,600 |
| 2023/08/24 | 4,000 | 4,065 | 3,995 | 4,055 | 21,600 |
| 2023/08/23 | 3,940 | 4,015 | 3,940 | 4,000 | 23,200 |
| 2023/08/22 | 3,915 | 3,940 | 3,890 | 3,940 | 11,500 |
| 2023/08/21 | 3,870 | 3,940 | 3,865 | 3,905 | 26,400 |
| 2023/08/18 | 3,900 | 3,915 | 3,865 | 3,880 | 15,200 |
| 2023/08/17 | 3,885 | 3,895 | 3,825 | 3,895 | 23,700 |
| 2023/08/16 | 3,900 | 3,920 | 3,870 | 3,905 | 18,600 |
| 2023/08/15 | 3,910 | 3,945 | 3,865 | 3,890 | 33,900 |
| 2023/08/14 | 3,930 | 3,945 | 3,785 | 3,840 | 164,100 |
| 2023/08/10 | 4,035 | 4,115 | 3,995 | 4,110 | 20,700 |
| 2023/08/09 | 4,050 | 4,085 | 4,030 | 4,035 | 14,000 |
| 2023/08/08 | 4,090 | 4,100 | 4,065 | 4,065 | 8,100 |
| 2023/08/07 | 4,030 | 4,085 | 4,000 | 4,075 | 11,500 |
| 2023/08/04 | 3,960 | 4,030 | 3,960 | 4,005 | 17,800 |
| 2023/08/03 | 4,030 | 4,030 | 3,975 | 4,005 | 33,000 |
| 2023/08/02 | 4,095 | 4,135 | 4,045 | 4,060 | 16,500 |
| 2023/08/01 | 4,105 | 4,115 | 4,070 | 4,110 | 19,700 |
| 2023/07/31 | 4,085 | 4,125 | 4,060 | 4,075 | 23,200 |
| 2023/07/28 | 4,045 | 4,075 | 3,980 | 4,070 | 78,700 |
| 2023/07/27 | 4,020 | 4,075 | 4,020 | 4,075 | 18,100 |
| 2023/07/26 | 4,025 | 4,045 | 4,005 | 4,040 | 13,900 |
| 2023/07/25 | 4,020 | 4,045 | 3,975 | 4,030 | 18,500 |
| 2023/07/24 | 4,030 | 4,050 | 3,995 | 4,000 | 16,000 |
| 2023/07/21 | 3,990 | 4,030 | 3,975 | 4,005 | 23,000 |
| 2023/07/20 | 4,010 | 4,040 | 3,975 | 4,000 | 20,000 |
| 2023/07/19 | 3,925 | 4,000 | 3,920 | 3,990 | 23,800 |
| 2023/07/18 | 3,865 | 3,940 | 3,865 | 3,885 | 24,000 |
| 2023/07/14 | 3,910 | 3,910 | 3,855 | 3,860 | 30,900 |
| 2023/07/13 | 3,945 | 3,950 | 3,900 | 3,910 | 16,100 |
| 2023/07/12 | 3,990 | 4,005 | 3,945 | 3,945 | 22,300 |
| 2023/07/11 | 4,030 | 4,045 | 3,970 | 3,985 | 23,500 |
| 2023/07/10 | 3,955 | 4,000 | 3,940 | 3,965 | 18,400 |
| 2023/07/07 | 3,955 | 3,995 | 3,880 | 3,950 | 32,200 |
| 2023/07/06 | 4,010 | 4,015 | 3,960 | 3,960 | 38,700 |
| 2023/07/05 | 4,000 | 4,040 | 3,985 | 4,010 | 19,300 |
| 2023/07/04 | 4,015 | 4,080 | 3,985 | 4,015 | 29,800 |
| 2023/07/03 | 4,035 | 4,120 | 4,010 | 4,015 | 36,900 |
| 2023/06/30 | 3,950 | 3,985 | 3,925 | 3,980 | 20,900 |
| 2023/06/29 | 3,980 | 3,980 | 3,910 | 3,945 | 27,000 |
| 2023/06/28 | 3,830 | 3,965 | 3,830 | 3,945 | 53,400 |
| 2023/06/27 | 3,775 | 3,805 | 3,740 | 3,805 | 26,900 |
| 2023/06/26 | 3,715 | 3,830 | 3,700 | 3,775 | 32,700 |
| 2023/06/23 | 3,815 | 3,825 | 3,680 | 3,720 | 41,400 |
| 2023/06/22 | 3,750 | 3,810 | 3,740 | 3,805 | 35,600 |
| 2023/06/21 | 3,675 | 3,740 | 3,660 | 3,740 | 20,800 |
| 2023/06/20 | 3,715 | 3,770 | 3,670 | 3,690 | 44,100 |
| 2023/06/19 | 3,680 | 3,710 | 3,675 | 3,705 | 28,300 |
| 2023/06/16 | 3,650 | 3,650 | 3,605 | 3,650 | 21,900 |
| 2023/06/15 | 3,555 | 3,635 | 3,555 | 3,625 | 25,500 |
| 2023/06/14 | 3,580 | 3,580 | 3,545 | 3,555 | 26,300 |
| 2023/06/13 | 3,600 | 3,610 | 3,565 | 3,600 | 17,700 |
| 2023/06/12 | 3,595 | 3,615 | 3,570 | 3,580 | 20,000 |
| 2023/06/09 | 3,535 | 3,580 | 3,535 | 3,555 | 19,100 |
| 2023/06/08 | 3,505 | 3,550 | 3,495 | 3,540 | 25,900 |
| 2023/06/07 | 3,570 | 3,590 | 3,470 | 3,505 | 39,600 |
| 2023/06/06 | 3,525 | 3,565 | 3,525 | 3,555 | 14,900 |
| 2023/06/05 | 3,540 | 3,550 | 3,525 | 3,550 | 14,600 |
| 2023/06/02 | 3,500 | 3,530 | 3,470 | 3,505 | 18,300 |
| 2023/06/01 | 3,505 | 3,510 | 3,460 | 3,465 | 26,500 |
| 2023/05/31 | 3,535 | 3,555 | 3,500 | 3,500 | 17,600 |
| 2023/05/30 | 3,500 | 3,540 | 3,500 | 3,540 | 15,500 |
| 2023/05/29 | 3,545 | 3,545 | 3,505 | 3,515 | 20,800 |
| 2023/05/26 | 3,560 | 3,560 | 3,520 | 3,520 | 22,200 |
| 2023/05/25 | 3,505 | 3,550 | 3,505 | 3,535 | 17,400 |
| 2023/05/24 | 3,510 | 3,590 | 3,505 | 3,520 | 32,600 |
| 2023/05/23 | 3,600 | 3,615 | 3,515 | 3,520 | 47,700 |
| 2023/05/22 | 3,500 | 3,595 | 3,500 | 3,590 | 46,100 |
| 2023/05/19 | 3,455 | 3,490 | 3,430 | 3,485 | 37,900 |
| 2023/05/18 | 3,510 | 3,510 | 3,435 | 3,435 | 50,000 |
| 2023/05/17 | 3,490 | 3,515 | 3,470 | 3,515 | 40,100 |
| 2023/05/16 | 3,510 | 3,535 | 3,430 | 3,490 | 57,400 |
| 2023/05/15 | 3,360 | 3,555 | 3,285 | 3,520 | 174,500 |
| 2023/05/12 | 3,195 | 3,195 | 3,120 | 3,180 | 28,600 |
| 2023/05/11 | 3,185 | 3,210 | 3,140 | 3,200 | 32,400 |
| 2023/05/10 | 3,205 | 3,225 | 3,175 | 3,190 | 20,300 |
| 2023/05/09 | 3,155 | 3,210 | 3,140 | 3,195 | 23,100 |
| 2023/05/08 | 3,145 | 3,170 | 3,130 | 3,130 | 19,100 |
| 2023/05/02 | 3,140 | 3,155 | 3,120 | 3,130 | 16,400 |
| 2023/05/01 | 3,150 | 3,150 | 3,110 | 3,135 | 17,000 |
| 2023/04/28 | 3,100 | 3,145 | 3,075 | 3,145 | 27,500 |
| 2023/04/27 | 3,050 | 3,105 | 3,050 | 3,080 | 34,700 |
| 2023/04/26 | 3,065 | 3,080 | 3,045 | 3,060 | 22,100 |
| 2023/04/25 | 3,070 | 3,085 | 3,055 | 3,070 | 24,000 |
| 2023/04/24 | 3,020 | 3,070 | 3,005 | 3,055 | 31,200 |
| 2023/04/21 | 3,040 | 3,040 | 2,998 | 3,010 | 33,700 |
| 2023/04/20 | 3,000 | 3,050 | 2,996 | 3,040 | 16,000 |
| 2023/04/19 | 3,020 | 3,030 | 2,984 | 3,025 | 36,400 |
| 2023/04/18 | 3,045 | 3,075 | 3,035 | 3,035 | 18,300 |
| 2023/04/17 | 3,055 | 3,055 | 2,994 | 3,030 | 45,300 |
| 2023/04/14 | 3,040 | 3,065 | 3,025 | 3,030 | 19,200 |
| 2023/04/13 | 3,040 | 3,065 | 3,020 | 3,040 | 49,000 |
| 2023/04/12 | 3,065 | 3,080 | 3,040 | 3,065 | 17,900 |
| 2023/04/11 | 3,050 | 3,080 | 3,040 | 3,065 | 20,600 |
| 2023/04/10 | 3,055 | 3,095 | 3,045 | 3,060 | 15,500 |
| 2023/04/07 | 3,050 | 3,070 | 3,045 | 3,055 | 14,600 |
| 2023/04/06 | 3,040 | 3,095 | 3,035 | 3,045 | 16,100 |
| 2023/04/05 | 3,125 | 3,130 | 3,050 | 3,050 | 53,100 |
| 2023/04/04 | 3,190 | 3,195 | 3,145 | 3,180 | 22,900 |
| 2023/04/03 | 3,165 | 3,215 | 3,160 | 3,190 | 32,400 |
| 2023/03/31 | 3,110 | 3,185 | 3,100 | 3,165 | 43,000 |
| 2023/03/30 | 3,045 | 3,110 | 3,020 | 3,110 | 21,800 |
| 2023/03/29 | 3,050 | 3,100 | 3,050 | 3,085 | 36,000 |
| 2023/03/28 | 3,060 | 3,095 | 3,030 | 3,050 | 26,800 |
| 2023/03/27 | 3,070 | 3,085 | 3,050 | 3,060 | 15,500 |
| 2023/03/24 | 3,060 | 3,080 | 3,040 | 3,045 | 16,200 |
| 2023/03/23 | 3,075 | 3,110 | 3,030 | 3,070 | 17,200 |
| 2023/03/22 | 3,065 | 3,110 | 3,055 | 3,075 | 29,300 |
| 2023/03/20 | 3,045 | 3,105 | 3,025 | 3,040 | 19,100 |
| 2023/03/17 | 3,085 | 3,115 | 2,994 | 3,080 | 57,700 |
| 2023/03/16 | 3,120 | 3,125 | 3,035 | 3,070 | 71,700 |
| 2023/03/15 | 3,120 | 3,220 | 3,100 | 3,185 | 51,500 |
| 2023/03/14 | 3,085 | 3,105 | 3,035 | 3,085 | 27,300 |
| 2023/03/13 | 3,140 | 3,145 | 3,070 | 3,135 | 45,800 |
| 2023/03/10 | 3,245 | 3,320 | 3,180 | 3,190 | 68,600 |
| 2023/03/09 | 3,275 | 3,300 | 3,255 | 3,295 | 17,800 |
| 2023/03/08 | 3,230 | 3,290 | 3,220 | 3,270 | 16,300 |
| 2023/03/07 | 3,270 | 3,300 | 3,245 | 3,280 | 21,200 |
| 2023/03/06 | 3,300 | 3,320 | 3,270 | 3,270 | 23,700 |
| 2023/03/03 | 3,260 | 3,300 | 3,245 | 3,300 | 21,900 |
| 2023/03/02 | 3,245 | 3,300 | 3,245 | 3,280 | 19,800 |
| 2023/03/01 | 3,200 | 3,290 | 3,200 | 3,275 | 17,500 |
| 2023/02/28 | 3,310 | 3,310 | 3,200 | 3,205 | 27,500 |
| 2023/02/27 | 3,255 | 3,315 | 3,255 | 3,315 | 35,000 |
| 2023/02/24 | 3,285 | 3,315 | 3,255 | 3,255 | 21,700 |
| 2023/02/22 | 3,280 | 3,280 | 3,230 | 3,265 | 22,400 |
| 2023/02/21 | 3,335 | 3,345 | 3,285 | 3,295 | 30,000 |
| 2023/02/20 | 3,335 | 3,335 | 3,260 | 3,330 | 28,100 |
| 2023/02/17 | 3,160 | 3,285 | 3,160 | 3,275 | 32,500 |
| 2023/02/16 | 3,165 | 3,205 | 3,150 | 3,185 | 19,100 |
| 2023/02/15 | 3,165 | 3,180 | 3,135 | 3,135 | 14,100 |
| 2023/02/14 | 3,125 | 3,200 | 3,070 | 3,165 | 34,900 |
| 2023/02/13 | 3,080 | 3,150 | 3,080 | 3,120 | 20,700 |
| 2023/02/10 | 3,095 | 3,155 | 3,080 | 3,150 | 20,500 |
| 2023/02/09 | 3,070 | 3,130 | 3,070 | 3,095 | 12,700 |
| 2023/02/08 | 3,050 | 3,080 | 3,040 | 3,070 | 19,300 |
| 2023/02/07 | 3,075 | 3,100 | 3,065 | 3,075 | 14,800 |
| 2023/02/06 | 3,095 | 3,130 | 3,040 | 3,070 | 24,100 |
| 2023/02/03 | 3,130 | 3,130 | 3,040 | 3,100 | 43,200 |
| 2023/02/02 | 3,170 | 3,180 | 3,110 | 3,125 | 22,500 |
| 2023/02/01 | 3,125 | 3,245 | 3,125 | 3,190 | 34,300 |
| 2023/01/31 | 3,090 | 3,170 | 3,080 | 3,125 | 20,500 |
| 2023/01/30 | 3,090 | 3,145 | 3,055 | 3,115 | 59,000 |
| 2023/01/27 | 2,917 | 3,135 | 2,915 | 3,120 | 74,400 |
| 2023/01/26 | 2,928 | 2,928 | 2,888 | 2,911 | 9,700 |
| 2023/01/25 | 2,904 | 2,930 | 2,890 | 2,911 | 29,800 |
| 2023/01/24 | 2,903 | 2,928 | 2,886 | 2,915 | 34,600 |
| 2023/01/23 | 2,851 | 2,914 | 2,851 | 2,903 | 13,700 |
| 2023/01/20 | 2,827 | 2,868 | 2,806 | 2,847 | 38,600 |
| 2023/01/19 | 2,798 | 2,843 | 2,798 | 2,832 | 7,500 |
| 2023/01/18 | 2,817 | 2,839 | 2,791 | 2,839 | 15,400 |
| 2023/01/17 | 2,803 | 2,823 | 2,790 | 2,819 | 13,200 |
| 2023/01/16 | 2,802 | 2,829 | 2,793 | 2,814 | 21,400 |
| 2023/01/13 | 2,831 | 2,871 | 2,817 | 2,831 | 26,000 |
| 2023/01/12 | 2,852 | 2,872 | 2,818 | 2,845 | 29,200 |
| 2023/01/11 | 2,925 | 2,950 | 2,891 | 2,902 | 22,500 |
| 2023/01/10 | 2,863 | 2,944 | 2,863 | 2,942 | 30,100 |
| 2023/01/06 | 2,810 | 2,865 | 2,780 | 2,853 | 20,200 |
| 2023/01/05 | 2,840 | 2,857 | 2,795 | 2,796 | 16,600 |
| 2023/01/04 | 2,900 | 2,912 | 2,833 | 2,847 | 24,600 |