8091 ニチモウ(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	460	465	460	465	50,000	2,325
1994-12-29	455	455	450	450	5,000	2,250
1994-12-28	455	460	455	455	12,000	2,275
1994-12-27	454	455	450	455	7,000	2,275
1994-12-26	445	455	445	455	9,000	2,275
1994-12-22	453	453	445	445	6,000	2,225
1994-12-21	458	458	450	455	34,000	2,275
1994-12-20	455	455	455	455	1,000	2,275
1994-12-19	455	455	453	455	12,000	2,275
1994-12-16	456	456	454	456	23,000	2,280
1994-12-15	445	446	445	446	5,000	2,230
1994-12-14	449	449	446	446	3,000	2,230
1994-12-13	450	450	448	448	3,000	2,240
1994-12-12	445	445	445	445	3,000	2,225
1994-12-09	460	460	453	453	17,000	2,265
1994-12-08	456	456	445	445	6,000	2,225
1994-12-07	446	446	446	446	3,000	2,230
1994-12-06	450	450	449	449	7,000	2,245
1994-12-05	452	452	452	452	2,000	2,260
1994-12-02	440	442	440	442	8,000	2,210
1994-12-01	440	440	440	440	4,000	2,200
1994-11-30	430	445	430	440	9,000	2,200
1994-11-29	435	435	435	435	2,000	2,175
1994-11-28	445	445	445	445	3,000	2,225
1994-11-25	450	450	445	445	11,000	2,225
1994-11-24	451	451	450	450	19,000	2,250
1994-11-22	450	450	450	450	6,000	2,250
1994-11-21	465	465	465	465	3,000	2,325
1994-11-18	465	465	460	465	7,000	2,325
1994-11-17	450	450	450	450	5,000	2,250
1994-11-16	455	455	451	451	10,000	2,255
1994-11-15	455	455	455	455	1,000	2,275
1994-11-14	455	455	455	455	2,000	2,275
1994-11-11	465	465	465	465	13,000	2,325
1994-11-10	465	465	465	465	20,000	2,325
1994-11-09	465	465	460	465	24,000	2,325
1994-11-08	475	475	475	475	22,000	2,375
1994-11-07	480	480	475	480	28,000	2,400
1994-11-04	490	490	486	490	55,000	2,450
1994-11-02	490	490	484	484	39,000	2,420
1994-11-01	488	488	485	488	9,000	2,440
1994-10-31	480	480	480	480	3,000	2,400
1994-10-27	481	481	481	481	1,000	2,405
1994-10-26	495	495	481	481	4,000	2,405
1994-10-25	496	496	488	488	6,000	2,440
1994-10-24	480	481	480	481	5,000	2,405
1994-10-21	480	480	476	476	22,000	2,380
1994-10-19	480	480	480	480	23,000	2,400
1994-10-18	495	495	480	480	16,000	2,400
1994-10-17	490	490	488	490	32,000	2,450
1994-10-14	496	496	490	490	12,000	2,450
1994-10-13	500	500	497	497	15,000	2,485
1994-10-12	499	499	499	499	20,000	2,495
1994-10-11	498	498	490	490	14,000	2,450
1994-10-07	493	498	486	498	10,000	2,490
1994-10-06	487	488	485	488	16,000	2,440
1994-10-05	488	488	488	488	2,000	2,440
1994-10-04	493	493	493	493	1,000	2,465
1994-09-30	490	496	490	495	37,000	2,475
1994-09-29	480	485	480	485	14,000	2,425
1994-09-28	471	476	471	475	9,000	2,375
1994-09-27	481	481	470	471	19,000	2,355
1994-09-26	476	476	476	476	27,000	2,380
1994-09-22	474	476	473	476	27,000	2,380
1994-09-21	475	475	473	473	6,000	2,365
1994-09-20	475	475	472	475	141,000	2,375
1994-09-19	492	492	469	480	31,000	2,400
1994-09-16	494	494	493	494	29,000	2,470
1994-09-14	492	492	492	492	2,000	2,460
1994-09-13	490	490	490	490	2,000	2,450
1994-09-12	490	490	490	490	6,000	2,450
1994-09-09	495	495	495	495	21,000	2,475
1994-09-08	512	512	505	510	18,000	2,550
1994-09-07	515	515	515	515	31,000	2,575
1994-09-06	517	517	517	517	5,000	2,585
1994-09-05	515	535	515	535	25,000	2,675
1994-09-02	515	516	515	516	6,000	2,580
1994-09-01	515	515	515	515	4,000	2,575
1994-08-31	533	533	520	525	30,000	2,625
1994-08-30	525	525	515	523	21,000	2,615
1994-08-29	515	515	515	515	1,000	2,575
1994-08-26	519	519	515	515	6,000	2,575
1994-08-25	529	529	529	529	6,000	2,645
1994-08-24	516	530	515	519	19,000	2,595
1994-08-23	515	515	515	515	5,000	2,575
1994-08-22	517	517	515	515	17,000	2,575
1994-08-19	520	520	520	520	1,000	2,600
1994-08-18	520	520	520	520	2,000	2,600
1994-08-17	520	524	515	524	9,000	2,620
1994-08-16	540	540	493	520	158,000	2,600
1994-08-15	545	545	540	540	15,000	2,700
1994-08-12	545	548	538	548	16,000	2,740
1994-08-11	539	540	535	540	17,000	2,700
1994-08-10	539	539	539	539	1,000	2,695
1994-08-09	550	550	535	535	36,000	2,675
1994-08-08	553	553	540	550	5,000	2,750
1994-08-05	553	553	545	545	10,000	2,725
1994-08-04	550	550	540	540	19,000	2,700
1994-08-03	545	545	545	545	9,000	2,725
1994-08-02	540	540	531	535	64,000	2,675
1994-08-01	540	540	535	540	30,000	2,700
1994-07-29	535	535	535	535	2,000	2,675
1994-07-28	529	529	523	529	28,000	2,645
1994-07-27	537	537	533	535	19,000	2,675
1994-07-26	548	548	540	540	11,000	2,700
1994-07-25	550	550	535	548	33,000	2,740
1994-07-22	521	540	521	540	19,000	2,700
1994-07-21	520	520	515	520	40,000	2,600
1994-07-20	520	525	520	520	54,000	2,600
1994-07-19	525	525	515	520	118,000	2,600
1994-07-18	521	521	520	520	27,000	2,600
1994-07-15	526	526	520	520	17,000	2,600
1994-07-14	520	522	520	522	5,000	2,610
1994-07-13	521	521	520	520	11,000	2,600
1994-07-12	520	520	520	520	8,000	2,600
1994-07-11	528	529	520	520	9,000	2,600
1994-07-08	544	544	541	541	14,000	2,705
1994-07-06	554	557	549	556	27,000	2,780
1994-07-05	554	555	554	554	7,000	2,770
1994-07-04	547	547	547	547	3,000	2,735
1994-07-01	577	577	556	566	7,000	2,830
1994-06-30	537	579	537	579	21,000	2,895
1994-06-29	543	548	539	548	17,000	2,740
1994-06-28	536	555	536	543	30,000	2,715
1994-06-27	564	564	555	556	22,000	2,780
1994-06-24	563	583	563	574	86,000	2,870
1994-06-23	583	589	580	583	16,000	2,915
1994-06-22	575	580	574	580	42,000	2,900
1994-06-21	581	588	575	580	22,000	2,900
1994-06-20	581	595	581	590	88,000	2,950
1994-06-17	551	570	551	570	30,000	2,850
1994-06-16	560	560	550	560	9,000	2,800
1994-06-15	580	580	560	560	15,000	2,800
1994-06-14	581	581	575	580	50,000	2,900
1994-06-13	575	580	570	580	54,000	2,900
1994-06-10	559	579	559	573	126,000	2,865
1994-06-09	550	550	545	546	66,000	2,730
1994-06-08	528	560	528	550	76,000	2,750
1994-06-07	525	525	518	518	35,000	2,590
1994-06-06	521	528	520	528	22,000	2,640
1994-06-03	521	521	517	521	91,000	2,605
1994-06-02	521	529	520	520	69,000	2,600
1994-06-01	521	521	520	520	24,000	2,600
1994-05-31	520	525	520	520	17,000	2,600
1994-05-30	521	522	516	516	80,000	2,580
1994-05-27	521	521	518	520	24,000	2,600
1994-05-26	521	525	520	525	21,000	2,625
1994-05-25	530	530	520	525	12,000	2,625
1994-05-24	524	529	521	521	78,000	2,605
1994-05-23	525	525	520	525	20,000	2,625
1994-05-20	520	525	519	525	33,000	2,625
1994-05-19	520	521	519	520	26,000	2,600
1994-05-18	521	521	517	520	51,000	2,600
1994-05-17	529	529	519	520	17,000	2,600
1994-05-16	529	529	520	520	13,000	2,600
1994-05-13	530	540	519	519	37,000	2,595
1994-05-12	528	528	519	525	27,000	2,625
1994-05-11	539	539	522	522	33,000	2,610
1994-05-10	521	526	515	526	39,000	2,630
1994-05-09	515	515	510	510	8,000	2,550
1994-05-06	510	518	509	510	8,000	2,550
1994-05-02	518	518	511	518	24,000	2,590
1994-04-28	513	520	513	515	14,000	2,575
1994-04-27	509	514	509	513	60,000	2,565
1994-04-26	516	518	516	516	29,000	2,580
1994-04-25	539	539	525	525	90,000	2,625
1994-04-22	560	565	530	534	154,000	2,670
1994-04-21	511	550	500	550	172,000	2,750
1994-04-20	510	516	506	510	220,000	2,550
1994-04-19	455	495	455	495	186,000	2,475
1994-04-18	459	459	450	459	87,000	2,295
1994-04-15	445	455	444	454	29,000	2,270
1994-04-14	445	445	441	444	4,000	2,220
1994-04-13	440	444	435	443	18,000	2,215
1994-04-12	426	430	426	430	10,000	2,150
1994-04-11	430	431	430	430	30,000	2,150
1994-04-08	440	440	431	431	43,000	2,155
1994-04-07	446	446	435	435	26,000	2,175
1994-04-06	447	457	446	446	25,000	2,230
1994-04-05	450	453	447	451	33,000	2,255
1994-04-04	450	450	447	449	35,000	2,245
1994-04-01	450	453	445	453	11,000	2,265
1994-03-31	452	452	448	450	54,000	2,250
1994-03-30	440	464	439	456	82,000	2,280
1994-03-29	451	453	445	445	67,000	2,225
1994-03-28	425	455	425	446	47,000	2,230
1994-03-25	420	425	413	420	41,000	2,100
1994-03-24	415	420	411	415	17,000	2,075
1994-03-23	424	425	415	420	34,000	2,100
1994-03-22	420	429	417	429	33,000	2,145
1994-03-18	413	420	412	420	44,000	2,100
1994-03-17	427	427	407	408	55,000	2,040
1994-03-16	410	435	410	427	107,000	2,135
1994-03-15	404	417	399	405	120,000	2,025
1994-03-14	403	405	395	404	9,000	2,020
1994-03-11	393	403	391	403	19,000	2,015
1994-03-10	398	402	398	398	14,000	1,990
1994-03-09	402	402	398	398	32,000	1,990
1994-03-08	404	405	400	402	23,000	2,010
1994-03-07	396	404	394	399	64,000	1,995
1994-03-04	375	388	375	387	36,000	1,935
1994-03-03	376	376	371	374	21,000	1,870
1994-03-02	371	380	371	380	61,000	1,900
1994-03-01	376	380	372	375	41,000	1,875
1994-02-28	373	380	373	375	12,000	1,875
1994-02-25	380	380	366	370	47,000	1,850
1994-02-24	370	375	370	375	23,000	1,875
1994-02-23	367	367	367	367	2,000	1,835
1994-02-22	370	370	367	367	23,000	1,835
1994-02-21	368	370	366	370	16,000	1,850
1994-02-18	372	372	368	368	47,000	1,840
1994-02-17	371	371	371	371	2,000	1,855
1994-02-16	385	385	375	375	17,000	1,875
1994-02-15	385	385	385	385	8,000	1,925
1994-02-14	398	399	385	399	20,000	1,995
1994-02-10	375	399	375	399	32,000	1,995
1994-02-09	390	390	380	380	34,000	1,900
1994-02-08	390	390	360	360	45,000	1,800
1994-02-07	390	390	390	390	35,000	1,950
1994-02-04	390	390	389	390	9,000	1,950
1994-02-03	401	401	390	390	18,000	1,950
1994-02-02	401	401	390	400	20,000	2,000
1994-02-01	403	405	390	400	34,000	2,000
1994-01-31	395	398	395	398	38,000	1,990
1994-01-28	370	370	360	360	10,000	1,800
1994-01-27	380	380	377	380	13,000	1,900
1994-01-26	385	395	380	380	25,000	1,900
1994-01-25	370	375	370	375	23,000	1,875
1994-01-24	358	358	341	341	20,000	1,705
1994-01-21	386	386	384	384	6,000	1,920
1994-01-20	391	391	390	390	6,000	1,950
1994-01-19	375	390	375	390	6,000	1,950
1994-01-18	370	377	370	375	15,000	1,875
1994-01-17	385	385	369	370	38,000	1,850
1994-01-14	376	385	376	385	23,000	1,925
1994-01-13	370	381	370	376	54,000	1,880
1994-01-12	361	365	361	365	30,000	1,825
1994-01-11	357	360	357	357	6,000	1,785
1994-01-10	356	361	356	356	8,000	1,780
1994-01-07	350	355	350	355	6,000	1,775
1994-01-06	342	350	342	350	11,000	1,750
1994-01-05	340	345	340	342	24,000	1,710
1994-01-04	345	345	345	345	1,000	1,725

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31