8091 ニチモウ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 2,070 | 2,081 | 2,056 | 2,058 | 63,700 | 2,058 |
| 2024-04-30 | 2,170 | 2,170 | 2,075 | 2,082 | 245,000 | 2,082 |
| 2024-04-26 | 2,216 | 2,235 | 2,192 | 2,223 | 89,500 | 2,223 |
| 2024-04-25 | 2,248 | 2,248 | 2,223 | 2,230 | 14,700 | 2,230 |
| 2024-04-24 | 2,226 | 2,247 | 2,221 | 2,244 | 20,600 | 2,244 |
| 2024-04-23 | 2,240 | 2,248 | 2,221 | 2,222 | 19,800 | 2,222 |
| 2024-04-22 | 2,169 | 2,217 | 2,169 | 2,204 | 27,100 | 2,204 |
| 2024-04-19 | 2,191 | 2,191 | 2,160 | 2,169 | 25,200 | 2,169 |
| 2024-04-18 | 2,165 | 2,200 | 2,160 | 2,191 | 21,000 | 2,191 |
| 2024-04-17 | 2,184 | 2,195 | 2,140 | 2,169 | 41,800 | 2,169 |
| 2024-04-16 | 2,207 | 2,210 | 2,168 | 2,175 | 40,800 | 2,175 |
| 2024-04-15 | 2,201 | 2,227 | 2,197 | 2,207 | 28,500 | 2,207 |
| 2024-04-12 | 2,217 | 2,250 | 2,217 | 2,228 | 37,600 | 2,228 |
| 2024-04-11 | 2,261 | 2,273 | 2,240 | 2,256 | 34,200 | 2,256 |
| 2024-04-10 | 2,278 | 2,304 | 2,274 | 2,274 | 22,600 | 2,274 |
| 2024-04-09 | 2,272 | 2,287 | 2,257 | 2,280 | 23,200 | 2,280 |
| 2024-04-08 | 2,278 | 2,303 | 2,262 | 2,272 | 30,600 | 2,272 |
| 2024-04-05 | 2,267 | 2,293 | 2,251 | 2,268 | 25,600 | 2,268 |
| 2024-04-04 | 2,284 | 2,300 | 2,253 | 2,255 | 32,500 | 2,255 |
| 2024-04-03 | 2,255 | 2,318 | 2,237 | 2,284 | 35,600 | 2,284 |
| 2024-04-02 | 2,311 | 2,311 | 2,274 | 2,275 | 37,000 | 2,275 |
| 2024-04-01 | 2,425 | 2,426 | 2,316 | 2,320 | 35,600 | 2,320 |
| 2024-03-29 | 2,382 | 2,435 | 2,382 | 2,414 | 36,700 | 2,414 |
| 2024-03-28 | 2,351 | 2,400 | 2,351 | 2,374 | 24,100 | 2,374 |
| 2024-03-27 | 2,368 | 2,411 | 2,368 | 2,400 | 29,600 | 2,400 |
| 2024-03-26 | 2,397 | 2,397 | 2,355 | 2,380 | 34,700 | 2,380 |
| 2024-03-25 | 2,355 | 2,419 | 2,355 | 2,386 | 73,000 | 2,386 |
| 2024-03-22 | 2,316 | 2,343 | 2,313 | 2,343 | 31,500 | 2,343 |
| 2024-03-21 | 2,310 | 2,345 | 2,300 | 2,334 | 63,700 | 2,334 |
| 2024-03-19 | 2,220 | 2,290 | 2,208 | 2,276 | 61,200 | 2,276 |
| 2024-03-18 | 2,209 | 2,219 | 2,189 | 2,199 | 42,300 | 2,199 |
| 2024-03-15 | 2,169 | 2,204 | 2,169 | 2,194 | 21,600 | 2,194 |
| 2024-03-14 | 2,158 | 2,179 | 2,143 | 2,179 | 15,700 | 2,179 |
| 2024-03-13 | 2,178 | 2,178 | 2,131 | 2,148 | 17,600 | 2,148 |
| 2024-03-12 | 2,144 | 2,161 | 2,121 | 2,156 | 31,500 | 2,156 |
| 2024-03-11 | 2,165 | 2,165 | 2,137 | 2,165 | 57,900 | 2,165 |
| 2024-03-08 | 2,150 | 2,193 | 2,146 | 2,184 | 29,200 | 2,184 |
| 2024-03-07 | 2,175 | 2,193 | 2,148 | 2,159 | 33,900 | 2,159 |
| 2024-03-06 | 2,132 | 2,171 | 2,132 | 2,169 | 21,000 | 2,169 |
| 2024-03-05 | 2,140 | 2,153 | 2,133 | 2,147 | 14,100 | 2,147 |
| 2024-03-04 | 2,163 | 2,166 | 2,141 | 2,141 | 35,500 | 2,141 |
| 2024-03-01 | 2,142 | 2,157 | 2,119 | 2,136 | 48,500 | 2,136 |
| 2024-02-29 | 2,134 | 2,143 | 2,127 | 2,143 | 17,100 | 2,143 |
| 2024-02-28 | 2,131 | 2,148 | 2,131 | 2,134 | 16,300 | 2,134 |
| 2024-02-27 | 2,133 | 2,147 | 2,130 | 2,130 | 28,200 | 2,130 |
| 2024-02-26 | 2,149 | 2,169 | 2,137 | 2,137 | 35,100 | 2,137 |
| 2024-02-22 | 2,155 | 2,166 | 2,135 | 2,140 | 32,400 | 2,140 |
| 2024-02-21 | 2,128 | 2,136 | 2,114 | 2,120 | 21,600 | 2,120 |
| 2024-02-20 | 2,150 | 2,154 | 2,120 | 2,122 | 33,300 | 2,122 |
| 2024-02-19 | 2,119 | 2,148 | 2,110 | 2,146 | 25,500 | 2,146 |
| 2024-02-16 | 2,109 | 2,123 | 2,103 | 2,108 | 37,200 | 2,108 |
| 2024-02-15 | 2,141 | 2,148 | 2,103 | 2,103 | 42,600 | 2,103 |
| 2024-02-14 | 2,146 | 2,160 | 2,111 | 2,136 | 54,400 | 2,136 |
| 2024-02-13 | 2,160 | 2,160 | 2,093 | 2,155 | 158,100 | 2,155 |
| 2024-02-09 | 2,213 | 2,258 | 2,205 | 2,248 | 40,100 | 2,248 |
| 2024-02-08 | 2,251 | 2,251 | 2,210 | 2,232 | 43,400 | 2,232 |
| 2024-02-07 | 2,232 | 2,256 | 2,227 | 2,251 | 30,600 | 2,251 |
| 2024-02-06 | 2,256 | 2,256 | 2,237 | 2,238 | 27,500 | 2,238 |
| 2024-02-05 | 2,266 | 2,269 | 2,234 | 2,263 | 24,500 | 2,263 |
| 2024-02-02 | 2,245 | 2,265 | 2,214 | 2,247 | 28,100 | 2,247 |
| 2024-02-01 | 2,267 | 2,267 | 2,228 | 2,234 | 44,800 | 2,234 |
| 2024-01-31 | 2,229 | 2,270 | 2,227 | 2,270 | 43,600 | 2,270 |
| 2024-01-30 | 2,199 | 2,229 | 2,191 | 2,226 | 91,900 | 2,226 |
| 2024-01-29 | 2,142 | 2,198 | 2,132 | 2,187 | 48,300 | 2,187 |
| 2024-01-26 | 2,155 | 2,159 | 2,125 | 2,127 | 50,900 | 2,127 |
| 2024-01-25 | 2,141 | 2,175 | 2,131 | 2,175 | 67,800 | 2,175 |
| 2024-01-24 | 2,134 | 2,147 | 2,127 | 2,141 | 28,600 | 2,141 |
| 2024-01-23 | 2,144 | 2,151 | 2,122 | 2,134 | 57,500 | 2,134 |
| 2024-01-22 | 2,147 | 2,153 | 2,131 | 2,143 | 58,100 | 2,143 |
| 2024-01-19 | 2,121 | 2,128 | 2,102 | 2,119 | 53,900 | 2,119 |
| 2024-01-18 | 2,134 | 2,148 | 2,114 | 2,114 | 29,800 | 2,114 |
| 2024-01-17 | 2,157 | 2,176 | 2,128 | 2,129 | 56,200 | 2,129 |
| 2024-01-16 | 2,141 | 2,159 | 2,121 | 2,131 | 62,600 | 2,131 |
| 2024-01-15 | 2,102 | 2,182 | 2,102 | 2,128 | 117,300 | 2,128 |
| 2024-01-12 | 2,114 | 2,129 | 2,090 | 2,091 | 49,700 | 2,091 |
| 2024-01-11 | 2,165 | 2,168 | 2,113 | 2,114 | 55,100 | 2,114 |
| 2024-01-10 | 2,126 | 2,164 | 2,126 | 2,159 | 47,200 | 2,159 |
| 2024-01-09 | 2,105 | 2,122 | 2,088 | 2,117 | 58,600 | 2,117 |
| 2024-01-05 | 2,050 | 2,100 | 2,050 | 2,079 | 47,300 | 2,079 |
| 2024-01-04 | 2,030 | 2,048 | 2,020 | 2,042 | 39,400 | 2,042 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2017-09-27]1株→0.1株 [1992-01-31]1株→1.075株
