1. HOME >
  2. 株価時系列 >
  3. 8091 >
  4. 2004年

8091 ニチモウ(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3027527727427592,0001,375
2004-12-29274279269275319,0001,375
2004-12-28269274267273290,0001,365
2004-12-27274274266269395,0001,345
2004-12-24277281275276186,0001,380
2004-12-22284287276277271,0001,385
2004-12-21284289281284375,0001,420
2004-12-20275284270280251,0001,400
2004-12-17274277265275430,0001,375
2004-12-16282296276279641,0001,395
2004-12-152802962792872,340,0001,435
2004-12-14270275261270684,0001,350
2004-12-13280280271272565,0001,360
2004-12-10291291280285807,0001,425
2004-12-09304307291291751,0001,455
2004-12-08316316305309818,0001,545
2004-12-07319323317320461,0001,600
2004-12-06327331316319600,0001,595
2004-12-033383403253281,554,0001,640
2004-12-023513613393435,921,0001,715
2004-12-01314317314316123,0001,580
2004-11-3031831831431684,0001,580
2004-11-29318323316316166,0001,580
2004-11-26315316313315140,0001,575
2004-11-25314318313314169,0001,570
2004-11-24316318313314201,0001,570
2004-11-22321321315316338,0001,580
2004-11-19323323317321280,0001,605
2004-11-18332334319322588,0001,610
2004-11-17317321315317240,0001,585
2004-11-1631431931431599,0001,575
2004-11-15317323314314257,0001,570
2004-11-12317324316317195,0001,585
2004-11-11327327315315313,0001,575
2004-11-10325329323324262,0001,620
2004-11-09318327316326417,0001,630
2004-11-08318325313319364,0001,595
2004-11-05311315311313284,0001,565
2004-11-04319319312313189,0001,565
2004-11-02310318308318323,0001,590
2004-11-01316325307308817,0001,540
2004-10-29318324317324365,0001,620
2004-10-28326329313317942,0001,585
2004-10-27333340328328501,0001,640
2004-10-26341343332332471,0001,660
2004-10-253383553333361,443,0001,680
2004-10-223843993523536,703,0001,765
2004-10-213263853263749,166,0001,870
2004-10-203363393203211,096,0001,605
2004-10-193333503293401,221,0001,700
2004-10-18347348329330713,0001,650
2004-10-153273403263371,264,0001,685
2004-10-143603603413421,637,0001,710
2004-10-13365375362362867,0001,810
2004-10-123773813653681,123,0001,840
2004-10-083843983753772,942,0001,885
2004-10-073813853683792,911,0001,895
2004-10-063744003723935,764,0001,965
2004-10-053803813613693,051,0001,845
2004-10-044004153663674,861,0001,835
2004-10-0137742637339713,590,0001,985
2004-09-303994043603625,889,0001,810
2004-09-2943848536639020,718,0001,950
2004-09-2850361742342331,631,0002,115
2004-09-2748352338352326,176,0002,615
2004-09-2442344341544333,562,0002,215
2004-09-2233336330736368,246,0001,815
2004-09-2124728424028322,718,0001,415
2004-09-1723026622823915,898,0001,195
2004-09-1621922121622185,0001,105
2004-09-1522022021721920,0001,095
2004-09-1422122121822025,0001,100
2004-09-1321521921521822,0001,090
2004-09-1021521721421758,0001,085
2004-09-0921822021721830,0001,090
2004-09-0822122222022032,0001,100
2004-09-0722622622022159,0001,105
2004-09-0622522722222673,0001,130
2004-09-0322522521722161,0001,105
2004-09-0222522521922185,0001,105
2004-09-01214225214223295,0001,115
2004-08-3120621120621126,0001,055
2004-08-3021421420520535,0001,025
2004-08-272112112082099,0001,045
2004-08-2620821220721119,0001,055
2004-08-2521021020520815,0001,040
2004-08-2420620820520617,0001,030
2004-08-2320020520020514,0001,025
2004-08-2020420419820129,0001,005
2004-08-1920520519620021,0001,000
2004-08-1820420419520116,0001,005
2004-08-1720220319620035,0001,000
2004-08-1620620720420411,0001,020
2004-08-1320420720420439,0001,020
2004-08-1220621120621114,0001,055
2004-08-1121021020920910,0001,045
2004-08-1020120420020424,0001,020
2004-08-0920520520020531,0001,025
2004-08-0620721020721014,0001,050
2004-08-052082122082119,0001,055
2004-08-0421021120120860,0001,040
2004-08-0321421420721049,0001,050
2004-08-0221521521321435,0001,070
2004-07-3021821821521724,0001,085
2004-07-2922122221621648,0001,080
2004-07-2822422421622036,0001,100
2004-07-2722922922022060,0001,100
2004-07-2622522622322550,0001,125
2004-07-2322622922522746,0001,135
2004-07-2222822922322927,0001,145
2004-07-2122322722322712,0001,135
2004-07-2022922922322543,0001,125
2004-07-1622822822522523,0001,125
2004-07-15232237228229104,0001,145
2004-07-14226246224242479,0001,210
2004-07-1322122422122436,0001,120
2004-07-1222122221822289,0001,110
2004-07-0922222322122144,0001,105
2004-07-08221224219223114,0001,115
2004-07-0722222222122117,0001,105
2004-07-0622322422022260,0001,110
2004-07-0522022322022081,0001,100
2004-07-0222222222022043,0001,100
2004-07-0122522522222259,0001,110
2004-06-3022322422222214,0001,110
2004-06-2922522522022230,0001,110
2004-06-2822622622022452,0001,120
2004-06-2522022521922145,0001,105
2004-06-2421822321721936,0001,095
2004-06-23222224219219114,0001,095
2004-06-2222122522122437,0001,120
2004-06-2122822822222389,0001,115
2004-06-1822622722322548,0001,125
2004-06-1722922922222492,0001,120
2004-06-1622823022422856,0001,140
2004-06-1523023022422758,0001,135
2004-06-1422723222623058,0001,150
2004-06-11226226222225117,0001,125
2004-06-1022422722222729,0001,135
2004-06-0922722722322432,0001,120
2004-06-0822822822322357,0001,115
2004-06-07224227224227157,0001,135
2004-06-0422422422122343,0001,115
2004-06-0322222321921984,0001,095
2004-06-0222122521922192,0001,105
2004-06-0122022221922174,0001,105
2004-05-3122322321722131,0001,105
2004-05-2822622621922339,0001,115
2004-05-2722222221821929,0001,095
2004-05-2622122622122428,0001,120
2004-05-2523223222022167,0001,105
2004-05-2423123222623096,0001,150
2004-05-21210222210222118,0001,110
2004-05-2020821520621260,0001,060
2004-05-1920020319920032,0001,000
2004-05-18185200177190153,000950
2004-05-17215215190190127,000950
2004-05-1421022021021282,0001,060
2004-05-13224224205210138,0001,050
2004-05-12212213205211103,0001,055
2004-05-11196208195202113,0001,010
2004-05-10225226195199251,000995
2004-05-0723823923023076,0001,150
2004-05-06245245239239103,0001,195
2004-04-30243244242244165,0001,220
2004-04-28244246242246115,0001,230
2004-04-2724424424224356,0001,215
2004-04-26251251243246170,0001,230
2004-04-23245250243247233,0001,235
2004-04-2224024023924019,0001,200
2004-04-2124224323823970,0001,195
2004-04-2024124424024482,0001,220
2004-04-19247247236239158,0001,195
2004-04-16255255249250120,0001,250
2004-04-15265265248257308,0001,285
2004-04-14253268253260837,0001,300
2004-04-13245250244250229,0001,250
2004-04-12238243238243110,0001,215
2004-04-09238239238238101,0001,190
2004-04-0823924323924091,0001,200
2004-04-0724024123924064,0001,200
2004-04-06240243240240104,0001,200
2004-04-05243245239239132,0001,195
2004-04-02239247238242117,0001,210
2004-04-0124024023824077,0001,200
2004-03-3123924123524158,0001,205
2004-03-3023823823423677,0001,180
2004-03-2924624623723977,0001,195
2004-03-2624424623924473,0001,220
2004-03-25249251245249220,0001,245
2004-03-24242249241249203,0001,245
2004-03-2324224323824169,0001,205
2004-03-2224224223924152,0001,205
2004-03-19240244239240110,0001,200
2004-03-18246246240240144,0001,200
2004-03-17247247241242163,0001,210
2004-03-16243246242245113,0001,225
2004-03-15243247240241117,0001,205
2004-03-12235240235235119,0001,175
2004-03-11235240235240106,0001,200
2004-03-10242243240240104,0001,200
2004-03-09242243238243106,0001,215
2004-03-08239242238240142,0001,200
2004-03-05241241236238100,0001,190
2004-03-04241244235241225,0001,205
2004-03-03233242233240330,0001,200
2004-03-02238239229233381,0001,165
2004-03-0122022421922378,0001,115
2004-02-2721722021722049,0001,100
2004-02-2621821921721729,0001,085
2004-02-25219219218218169,0001,090
2004-02-2422022121822063,0001,100
2004-02-2322122321822072,0001,100
2004-02-2021822121822062,0001,100
2004-02-19221223217220126,0001,100
2004-02-18224224220221189,0001,105
2004-02-17224225218225169,0001,125
2004-02-16217224217224119,0001,120
2004-02-13219223217218130,0001,090
2004-02-1222122121721946,0001,095
2004-02-10222223217218157,0001,090
2004-02-0922422421821986,0001,095
2004-02-06225227217222218,0001,110
2004-02-05216224215224129,0001,120
2004-02-04214218212217138,0001,085
2004-02-0321421521221270,0001,060
2004-02-0221621621221356,0001,065
2004-01-30219219212212144,0001,060
2004-01-29218218215217124,0001,085
2004-01-28220222218219136,0001,095
2004-01-27225225222222121,0001,110
2004-01-26225225221222128,0001,110
2004-01-23217221216221128,0001,105
2004-01-22221223218218117,0001,090
2004-01-2122222321822067,0001,100
2004-01-2022222521822393,0001,115
2004-01-1922222221722089,0001,100
2004-01-16216225215225112,0001,125
2004-01-15224224220220167,0001,100
2004-01-14221229216228179,0001,140
2004-01-13230231222224195,0001,120
2004-01-09229235228231397,0001,155
2004-01-08211230211225426,0001,125
2004-01-07214214207212212,0001,060
2004-01-06215215205207380,0001,035
2004-01-05209215208210221,0001,050

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