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 |
|---|---|---|---|---|---|
| 2024/10/04 | 1,878 | 1,898 | 1,878 | 1,898 | 10,300 |
| 2024/10/03 | 1,874 | 1,890 | 1,869 | 1,869 | 12,700 |
| 2024/10/02 | 1,871 | 1,885 | 1,864 | 1,864 | 17,400 |
| 2024/10/01 | 1,850 | 1,874 | 1,850 | 1,870 | 11,100 |
| 2024/09/30 | 1,832 | 1,876 | 1,832 | 1,846 | 42,800 |
| 2024/09/27 | 1,879 | 1,898 | 1,872 | 1,883 | 29,300 |
| 2024/09/26 | 1,913 | 1,913 | 1,895 | 1,913 | 35,500 |
| 2024/09/25 | 1,914 | 1,915 | 1,892 | 1,906 | 35,800 |
| 2024/09/24 | 1,940 | 1,940 | 1,903 | 1,910 | 28,800 |
| 2024/09/20 | 1,938 | 1,938 | 1,905 | 1,922 | 24,000 |
| 2024/09/19 | 1,910 | 1,921 | 1,901 | 1,911 | 32,800 |
| 2024/09/18 | 1,860 | 1,885 | 1,855 | 1,880 | 33,100 |
| 2024/09/17 | 1,844 | 1,859 | 1,812 | 1,830 | 28,600 |
| 2024/09/13 | 1,825 | 1,828 | 1,811 | 1,826 | 14,800 |
| 2024/09/12 | 1,838 | 1,838 | 1,807 | 1,823 | 23,400 |
| 2024/09/11 | 1,845 | 1,848 | 1,787 | 1,798 | 72,800 |
| 2024/09/10 | 1,869 | 1,875 | 1,852 | 1,853 | 18,800 |
| 2024/09/09 | 1,830 | 1,864 | 1,816 | 1,854 | 22,200 |
| 2024/09/06 | 1,865 | 1,882 | 1,841 | 1,849 | 29,200 |
| 2024/09/05 | 1,835 | 1,868 | 1,824 | 1,848 | 25,800 |
| 2024/09/04 | 1,885 | 1,885 | 1,834 | 1,835 | 122,300 |
| 2024/09/03 | 1,901 | 1,924 | 1,896 | 1,914 | 29,000 |
| 2024/09/02 | 1,909 | 1,912 | 1,885 | 1,905 | 32,300 |
| 2024/08/30 | 1,891 | 1,901 | 1,886 | 1,894 | 22,500 |
| 2024/08/29 | 1,905 | 1,907 | 1,882 | 1,892 | 24,100 |
| 2024/08/28 | 1,919 | 1,919 | 1,881 | 1,908 | 36,100 |
| 2024/08/27 | 1,909 | 1,919 | 1,904 | 1,919 | 10,500 |
| 2024/08/26 | 1,914 | 1,915 | 1,893 | 1,898 | 16,300 |
| 2024/08/23 | 1,908 | 1,919 | 1,904 | 1,914 | 10,800 |
| 2024/08/22 | 1,905 | 1,909 | 1,888 | 1,894 | 10,300 |
| 2024/08/21 | 1,900 | 1,906 | 1,875 | 1,889 | 26,900 |
| 2024/08/20 | 1,921 | 1,921 | 1,897 | 1,905 | 21,000 |
| 2024/08/19 | 1,930 | 1,934 | 1,890 | 1,897 | 43,800 |
| 2024/08/16 | 1,955 | 1,980 | 1,945 | 1,945 | 42,000 |
| 2024/08/15 | 1,918 | 1,964 | 1,918 | 1,945 | 32,600 |
| 2024/08/14 | 1,900 | 1,915 | 1,874 | 1,907 | 42,500 |
| 2024/08/13 | 1,874 | 1,882 | 1,798 | 1,869 | 57,900 |
| 2024/08/09 | 1,937 | 1,944 | 1,882 | 1,914 | 33,700 |
| 2024/08/08 | 1,925 | 1,950 | 1,897 | 1,897 | 15,700 |
| 2024/08/07 | 1,850 | 2,035 | 1,850 | 1,930 | 27,900 |
| 2024/08/06 | 1,821 | 1,974 | 1,821 | 1,851 | 58,900 |
| 2024/08/05 | 1,900 | 1,934 | 1,700 | 1,721 | 89,800 |
| 2024/08/02 | 2,058 | 2,064 | 2,020 | 2,020 | 47,400 |
| 2024/08/01 | 2,147 | 2,159 | 2,110 | 2,136 | 26,100 |
| 2024/07/31 | 2,131 | 2,172 | 2,120 | 2,172 | 18,700 |
| 2024/07/30 | 2,144 | 2,144 | 2,111 | 2,129 | 73,600 |
| 2024/07/29 | 2,129 | 2,159 | 2,120 | 2,159 | 17,800 |
| 2024/07/26 | 2,118 | 2,130 | 2,105 | 2,123 | 20,300 |
| 2024/07/25 | 2,138 | 2,142 | 2,100 | 2,126 | 31,200 |
| 2024/07/24 | 2,174 | 2,174 | 2,136 | 2,140 | 24,800 |
| 2024/07/23 | 2,182 | 2,191 | 2,175 | 2,189 | 6,700 |
| 2024/07/22 | 2,213 | 2,213 | 2,174 | 2,178 | 24,500 |
| 2024/07/19 | 2,235 | 2,235 | 2,190 | 2,207 | 19,000 |
| 2024/07/18 | 2,218 | 2,234 | 2,213 | 2,227 | 13,400 |
| 2024/07/17 | 2,237 | 2,237 | 2,217 | 2,218 | 16,900 |
| 2024/07/16 | 2,214 | 2,238 | 2,214 | 2,231 | 21,400 |
| 2024/07/12 | 2,193 | 2,213 | 2,185 | 2,201 | 30,900 |
| 2024/07/11 | 2,188 | 2,188 | 2,168 | 2,187 | 15,700 |
| 2024/07/10 | 2,176 | 2,200 | 2,159 | 2,173 | 45,800 |
| 2024/07/09 | 2,207 | 2,207 | 2,155 | 2,174 | 51,700 |
| 2024/07/08 | 2,227 | 2,227 | 2,200 | 2,214 | 28,200 |
| 2024/07/05 | 2,268 | 2,268 | 2,230 | 2,233 | 18,100 |
| 2024/07/04 | 2,255 | 2,261 | 2,247 | 2,250 | 25,100 |
| 2024/07/03 | 2,272 | 2,275 | 2,256 | 2,261 | 21,600 |
| 2024/07/02 | 2,280 | 2,294 | 2,262 | 2,263 | 30,600 |
| 2024/07/01 | 2,247 | 2,274 | 2,242 | 2,274 | 30,400 |
| 2024/06/28 | 2,228 | 2,239 | 2,224 | 2,236 | 36,700 |
| 2024/06/27 | 2,184 | 2,217 | 2,184 | 2,209 | 49,800 |
| 2024/06/26 | 2,185 | 2,188 | 2,179 | 2,184 | 19,500 |
| 2024/06/25 | 2,174 | 2,188 | 2,172 | 2,183 | 21,700 |
| 2024/06/24 | 2,145 | 2,165 | 2,134 | 2,165 | 26,500 |
| 2024/06/21 | 2,129 | 2,145 | 2,121 | 2,131 | 24,600 |
| 2024/06/20 | 2,110 | 2,127 | 2,105 | 2,118 | 35,200 |
| 2024/06/19 | 2,103 | 2,127 | 2,103 | 2,114 | 17,700 |
| 2024/06/18 | 2,096 | 2,112 | 2,096 | 2,103 | 10,000 |
| 2024/06/17 | 2,117 | 2,117 | 2,082 | 2,104 | 29,200 |
| 2024/06/14 | 2,085 | 2,118 | 2,085 | 2,118 | 14,600 |
| 2024/06/13 | 2,107 | 2,107 | 2,095 | 2,095 | 11,900 |
| 2024/06/12 | 2,097 | 2,117 | 2,093 | 2,106 | 23,500 |
| 2024/06/11 | 2,097 | 2,099 | 2,081 | 2,097 | 18,700 |
| 2024/06/10 | 2,083 | 2,095 | 2,082 | 2,094 | 8,900 |
| 2024/06/07 | 2,088 | 2,091 | 2,080 | 2,081 | 11,000 |
| 2024/06/06 | 2,082 | 2,088 | 2,069 | 2,078 | 12,600 |
| 2024/06/05 | 2,098 | 2,098 | 2,075 | 2,082 | 12,500 |
| 2024/06/04 | 2,075 | 2,096 | 2,074 | 2,091 | 20,000 |
| 2024/06/03 | 2,080 | 2,080 | 2,065 | 2,075 | 10,000 |
| 2024/05/31 | 2,048 | 2,076 | 2,035 | 2,075 | 23,400 |
| 2024/05/30 | 2,029 | 2,049 | 2,009 | 2,043 | 22,200 |
| 2024/05/29 | 2,067 | 2,067 | 2,038 | 2,038 | 23,500 |
| 2024/05/28 | 2,064 | 2,080 | 2,050 | 2,059 | 19,500 |
| 2024/05/27 | 2,044 | 2,066 | 2,040 | 2,064 | 56,900 |
| 2024/05/24 | 2,023 | 2,035 | 2,020 | 2,029 | 27,700 |
| 2024/05/23 | 2,040 | 2,042 | 2,028 | 2,040 | 29,900 |
| 2024/05/22 | 2,056 | 2,059 | 2,031 | 2,035 | 30,300 |
| 2024/05/21 | 2,067 | 2,073 | 2,043 | 2,052 | 49,000 |
| 2024/05/20 | 2,075 | 2,085 | 2,062 | 2,067 | 48,900 |
| 2024/05/17 | 2,043 | 2,078 | 2,043 | 2,071 | 51,900 |
| 2024/05/16 | 2,052 | 2,064 | 2,023 | 2,043 | 30,600 |
| 2024/05/15 | 2,070 | 2,075 | 2,048 | 2,052 | 25,900 |
| 2024/05/14 | 2,044 | 2,076 | 2,028 | 2,070 | 55,900 |
| 2024/05/13 | 2,075 | 2,122 | 2,039 | 2,054 | 118,200 |
| 2024/05/10 | 2,030 | 2,038 | 2,018 | 2,034 | 35,800 |
| 2024/05/09 | 2,038 | 2,050 | 2,027 | 2,039 | 46,300 |
| 2024/05/08 | 2,041 | 2,048 | 2,019 | 2,019 | 39,600 |
| 2024/05/07 | 2,053 | 2,060 | 2,035 | 2,050 | 42,000 |
| 2024/05/02 | 2,058 | 2,070 | 2,042 | 2,055 | 66,700 |
| 2024/05/01 | 2,070 | 2,081 | 2,056 | 2,058 | 63,700 |
| 2024/04/30 | 2,170 | 2,170 | 2,075 | 2,082 | 245,000 |
| 2024/04/26 | 2,216 | 2,235 | 2,192 | 2,223 | 89,500 |
| 2024/04/25 | 2,248 | 2,248 | 2,223 | 2,230 | 14,700 |
| 2024/04/24 | 2,226 | 2,247 | 2,221 | 2,244 | 20,600 |
| 2024/04/23 | 2,240 | 2,248 | 2,221 | 2,222 | 19,800 |
| 2024/04/22 | 2,169 | 2,217 | 2,169 | 2,204 | 27,100 |
| 2024/04/19 | 2,191 | 2,191 | 2,160 | 2,169 | 25,200 |
| 2024/04/18 | 2,165 | 2,200 | 2,160 | 2,191 | 21,000 |
| 2024/04/17 | 2,184 | 2,195 | 2,140 | 2,169 | 41,800 |
| 2024/04/16 | 2,207 | 2,210 | 2,168 | 2,175 | 40,800 |
| 2024/04/15 | 2,201 | 2,227 | 2,197 | 2,207 | 28,500 |
| 2024/04/12 | 2,217 | 2,250 | 2,217 | 2,228 | 37,600 |
| 2024/04/11 | 2,261 | 2,273 | 2,240 | 2,256 | 34,200 |
| 2024/04/10 | 2,278 | 2,304 | 2,274 | 2,274 | 22,600 |
| 2024/04/09 | 2,272 | 2,287 | 2,257 | 2,280 | 23,200 |
| 2024/04/08 | 2,278 | 2,303 | 2,262 | 2,272 | 30,600 |
| 2024/04/05 | 2,267 | 2,293 | 2,251 | 2,268 | 25,600 |
| 2024/04/04 | 2,284 | 2,300 | 2,253 | 2,255 | 32,500 |
| 2024/04/03 | 2,255 | 2,318 | 2,237 | 2,284 | 35,600 |
| 2024/04/02 | 2,311 | 2,311 | 2,274 | 2,275 | 37,000 |
| 2024/04/01 | 2,425 | 2,426 | 2,316 | 2,320 | 35,600 |
| 2024/03/29 | 2,382 | 2,435 | 2,382 | 2,414 | 36,700 |
| 2024/03/28 | 2,351 | 2,400 | 2,351 | 2,374 | 24,100 |
| 2024/03/27 | 2,368 | 2,411 | 2,368 | 2,400 | 29,600 |
| 2024/03/26 | 2,397 | 2,397 | 2,355 | 2,380 | 34,700 |
| 2024/03/25 | 2,355 | 2,419 | 2,355 | 2,386 | 73,000 |
| 2024/03/22 | 2,316 | 2,343 | 2,313 | 2,343 | 31,500 |
| 2024/03/21 | 2,310 | 2,345 | 2,300 | 2,334 | 63,700 |
| 2024/03/19 | 2,220 | 2,290 | 2,208 | 2,276 | 61,200 |
| 2024/03/18 | 2,209 | 2,219 | 2,189 | 2,199 | 42,300 |
| 2024/03/15 | 2,169 | 2,204 | 2,169 | 2,194 | 21,600 |
| 2024/03/14 | 2,158 | 2,179 | 2,143 | 2,179 | 15,700 |
| 2024/03/13 | 2,178 | 2,178 | 2,131 | 2,148 | 17,600 |
| 2024/03/12 | 2,144 | 2,161 | 2,121 | 2,156 | 31,500 |
| 2024/03/11 | 2,165 | 2,165 | 2,137 | 2,165 | 57,900 |
| 2024/03/08 | 2,150 | 2,193 | 2,146 | 2,184 | 29,200 |
| 2024/03/07 | 2,175 | 2,193 | 2,148 | 2,159 | 33,900 |
| 2024/03/06 | 2,132 | 2,171 | 2,132 | 2,169 | 21,000 |
| 2024/03/05 | 2,140 | 2,153 | 2,133 | 2,147 | 14,100 |
| 2024/03/04 | 2,163 | 2,166 | 2,141 | 2,141 | 35,500 |
| 2024/03/01 | 2,142 | 2,157 | 2,119 | 2,136 | 48,500 |
| 2024/02/29 | 2,134 | 2,143 | 2,127 | 2,143 | 17,100 |
| 2024/02/28 | 2,131 | 2,148 | 2,131 | 2,134 | 16,300 |
| 2024/02/27 | 2,133 | 2,147 | 2,130 | 2,130 | 28,200 |
| 2024/02/26 | 2,149 | 2,169 | 2,137 | 2,137 | 35,100 |
| 2024/02/22 | 2,155 | 2,166 | 2,135 | 2,140 | 32,400 |
| 2024/02/21 | 2,128 | 2,136 | 2,114 | 2,120 | 21,600 |
| 2024/02/20 | 2,150 | 2,154 | 2,120 | 2,122 | 33,300 |
| 2024/02/19 | 2,119 | 2,148 | 2,110 | 2,146 | 25,500 |
| 2024/02/16 | 2,109 | 2,123 | 2,103 | 2,108 | 37,200 |
| 2024/02/15 | 2,141 | 2,148 | 2,103 | 2,103 | 42,600 |
| 2024/02/14 | 2,146 | 2,160 | 2,111 | 2,136 | 54,400 |
| 2024/02/13 | 2,160 | 2,160 | 2,093 | 2,155 | 158,100 |
| 2024/02/09 | 2,213 | 2,258 | 2,205 | 2,248 | 40,100 |
| 2024/02/08 | 2,251 | 2,251 | 2,210 | 2,232 | 43,400 |
| 2024/02/07 | 2,232 | 2,256 | 2,227 | 2,251 | 30,600 |
| 2024/02/06 | 2,256 | 2,256 | 2,237 | 2,238 | 27,500 |
| 2024/02/05 | 2,266 | 2,269 | 2,234 | 2,263 | 24,500 |
| 2024/02/02 | 2,245 | 2,265 | 2,214 | 2,247 | 28,100 |
| 2024/02/01 | 2,267 | 2,267 | 2,228 | 2,234 | 44,800 |
| 2024/01/31 | 2,229 | 2,270 | 2,227 | 2,270 | 43,600 |
| 2024/01/30 | 2,199 | 2,229 | 2,191 | 2,226 | 91,900 |
| 2024/01/29 | 2,142 | 2,198 | 2,132 | 2,187 | 48,300 |
| 2024/01/26 | 2,155 | 2,159 | 2,125 | 2,127 | 50,900 |
| 2024/01/25 | 2,141 | 2,175 | 2,131 | 2,175 | 67,800 |
| 2024/01/24 | 2,134 | 2,147 | 2,127 | 2,141 | 28,600 |
| 2024/01/23 | 2,144 | 2,151 | 2,122 | 2,134 | 57,500 |
| 2024/01/22 | 2,147 | 2,153 | 2,131 | 2,143 | 58,100 |
| 2024/01/19 | 2,121 | 2,128 | 2,102 | 2,119 | 53,900 |
| 2024/01/18 | 2,134 | 2,148 | 2,114 | 2,114 | 29,800 |
| 2024/01/17 | 2,157 | 2,176 | 2,128 | 2,129 | 56,200 |
| 2024/01/16 | 2,141 | 2,159 | 2,121 | 2,131 | 62,600 |
| 2024/01/15 | 2,102 | 2,182 | 2,102 | 2,128 | 117,300 |
| 2024/01/12 | 2,114 | 2,129 | 2,090 | 2,091 | 49,700 |
| 2024/01/11 | 2,165 | 2,168 | 2,113 | 2,114 | 55,100 |
| 2024/01/10 | 2,126 | 2,164 | 2,126 | 2,159 | 47,200 |
| 2024/01/09 | 2,105 | 2,122 | 2,088 | 2,117 | 58,600 |
| 2024/01/05 | 2,050 | 2,100 | 2,050 | 2,079 | 47,300 |
| 2024/01/04 | 2,030 | 2,048 | 2,020 | 2,042 | 39,400 |