8091 ニチモウ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 150 | 150 | 148 | 148 | 31,000 | 740 |
| 2009-12-29 | 146 | 149 | 143 | 149 | 25,000 | 745 |
| 2009-12-28 | 144 | 146 | 144 | 144 | 24,000 | 720 |
| 2009-12-25 | 148 | 148 | 144 | 146 | 25,000 | 730 |
| 2009-12-24 | 147 | 147 | 147 | 147 | 33,000 | 735 |
| 2009-12-22 | 149 | 149 | 146 | 146 | 11,000 | 730 |
| 2009-12-21 | 153 | 153 | 147 | 148 | 29,000 | 740 |
| 2009-12-18 | 147 | 150 | 146 | 150 | 24,000 | 750 |
| 2009-12-17 | 144 | 147 | 144 | 147 | 17,000 | 735 |
| 2009-12-16 | 143 | 145 | 142 | 145 | 32,000 | 725 |
| 2009-12-15 | 143 | 143 | 142 | 143 | 10,000 | 715 |
| 2009-12-14 | 143 | 143 | 142 | 143 | 20,000 | 715 |
| 2009-12-11 | 143 | 143 | 141 | 143 | 45,000 | 715 |
| 2009-12-10 | 144 | 144 | 139 | 142 | 34,000 | 710 |
| 2009-12-09 | 144 | 144 | 142 | 143 | 8,000 | 715 |
| 2009-12-08 | 142 | 146 | 142 | 144 | 37,000 | 720 |
| 2009-12-07 | 142 | 144 | 142 | 142 | 17,000 | 710 |
| 2009-12-04 | 144 | 144 | 141 | 142 | 38,000 | 710 |
| 2009-12-03 | 138 | 140 | 137 | 140 | 24,000 | 700 |
| 2009-12-02 | 133 | 137 | 133 | 136 | 23,000 | 680 |
| 2009-12-01 | 131 | 134 | 130 | 134 | 36,000 | 670 |
| 2009-11-30 | 136 | 136 | 132 | 134 | 19,000 | 670 |
| 2009-11-27 | 135 | 135 | 134 | 134 | 10,000 | 670 |
| 2009-11-26 | 135 | 135 | 134 | 134 | 34,000 | 670 |
| 2009-11-25 | 131 | 137 | 129 | 137 | 58,000 | 685 |
| 2009-11-24 | 130 | 130 | 129 | 129 | 14,000 | 645 |
| 2009-11-20 | 125 | 131 | 125 | 128 | 68,000 | 640 |
| 2009-11-19 | 125 | 125 | 122 | 125 | 30,000 | 625 |
| 2009-11-18 | 131 | 133 | 126 | 128 | 38,000 | 640 |
| 2009-11-17 | 136 | 136 | 132 | 132 | 16,000 | 660 |
| 2009-11-16 | 137 | 141 | 137 | 137 | 33,000 | 685 |
| 2009-11-13 | 140 | 141 | 140 | 140 | 21,000 | 700 |
| 2009-11-12 | 141 | 141 | 139 | 140 | 15,000 | 700 |
| 2009-11-11 | 142 | 142 | 141 | 141 | 18,000 | 705 |
| 2009-11-10 | 139 | 144 | 139 | 140 | 79,000 | 700 |
| 2009-11-09 | 141 | 142 | 137 | 138 | 46,000 | 690 |
| 2009-11-06 | 151 | 151 | 145 | 146 | 27,000 | 730 |
| 2009-11-05 | 151 | 151 | 148 | 149 | 12,000 | 745 |
| 2009-11-04 | 149 | 151 | 149 | 150 | 13,000 | 750 |
| 2009-11-02 | 148 | 150 | 147 | 149 | 22,000 | 745 |
| 2009-10-30 | 154 | 154 | 151 | 152 | 15,000 | 760 |
| 2009-10-29 | 152 | 154 | 151 | 151 | 35,000 | 755 |
| 2009-10-28 | 156 | 156 | 153 | 154 | 18,000 | 770 |
| 2009-10-27 | 155 | 157 | 153 | 157 | 45,000 | 785 |
| 2009-10-26 | 158 | 158 | 153 | 154 | 47,000 | 770 |
| 2009-10-23 | 157 | 157 | 155 | 156 | 28,000 | 780 |
| 2009-10-22 | 155 | 156 | 154 | 156 | 20,000 | 780 |
| 2009-10-21 | 154 | 156 | 153 | 156 | 21,000 | 780 |
| 2009-10-20 | 156 | 156 | 154 | 156 | 38,000 | 780 |
| 2009-10-19 | 152 | 155 | 152 | 155 | 15,000 | 775 |
| 2009-10-16 | 156 | 156 | 152 | 154 | 44,000 | 770 |
| 2009-10-15 | 156 | 156 | 152 | 155 | 56,000 | 775 |
| 2009-10-14 | 156 | 156 | 153 | 155 | 32,000 | 775 |
| 2009-10-13 | 150 | 156 | 150 | 155 | 57,000 | 775 |
| 2009-10-09 | 154 | 154 | 152 | 154 | 26,000 | 770 |
| 2009-10-08 | 154 | 154 | 151 | 152 | 39,000 | 760 |
| 2009-10-07 | 150 | 152 | 148 | 151 | 32,000 | 755 |
| 2009-10-06 | 144 | 147 | 143 | 147 | 38,000 | 735 |
| 2009-10-05 | 150 | 150 | 138 | 140 | 68,000 | 700 |
| 2009-10-02 | 153 | 154 | 150 | 153 | 37,000 | 765 |
| 2009-10-01 | 159 | 159 | 158 | 159 | 48,000 | 795 |
| 2009-09-30 | 162 | 163 | 161 | 163 | 41,000 | 815 |
| 2009-09-29 | 166 | 166 | 163 | 164 | 21,000 | 820 |
| 2009-09-28 | 163 | 164 | 161 | 164 | 66,000 | 820 |
| 2009-09-25 | 169 | 170 | 164 | 167 | 58,000 | 835 |
| 2009-09-24 | 168 | 169 | 164 | 169 | 83,000 | 845 |
| 2009-09-18 | 165 | 166 | 162 | 164 | 59,000 | 820 |
| 2009-09-17 | 167 | 169 | 165 | 166 | 85,000 | 830 |
| 2009-09-16 | 168 | 168 | 167 | 167 | 33,000 | 835 |
| 2009-09-15 | 168 | 171 | 167 | 169 | 70,000 | 845 |
| 2009-09-14 | 171 | 171 | 168 | 169 | 47,000 | 845 |
| 2009-09-11 | 170 | 172 | 169 | 170 | 82,000 | 850 |
| 2009-09-10 | 169 | 171 | 167 | 168 | 32,000 | 840 |
| 2009-09-09 | 169 | 170 | 168 | 168 | 27,000 | 840 |
| 2009-09-08 | 169 | 172 | 164 | 169 | 137,000 | 845 |
| 2009-09-07 | 165 | 168 | 165 | 165 | 58,000 | 825 |
| 2009-09-04 | 170 | 170 | 165 | 165 | 53,000 | 825 |
| 2009-09-03 | 166 | 170 | 166 | 169 | 85,000 | 845 |
| 2009-09-02 | 168 | 169 | 163 | 167 | 155,000 | 835 |
| 2009-09-01 | 172 | 172 | 170 | 171 | 136,000 | 855 |
| 2009-08-31 | 181 | 181 | 175 | 175 | 55,000 | 875 |
| 2009-08-28 | 182 | 182 | 178 | 182 | 58,000 | 910 |
| 2009-08-27 | 184 | 184 | 180 | 182 | 94,000 | 910 |
| 2009-08-26 | 182 | 183 | 181 | 183 | 67,000 | 915 |
| 2009-08-25 | 181 | 182 | 179 | 180 | 67,000 | 900 |
| 2009-08-24 | 182 | 182 | 178 | 180 | 98,000 | 900 |
| 2009-08-21 | 181 | 182 | 176 | 181 | 165,000 | 905 |
| 2009-08-20 | 178 | 180 | 175 | 179 | 116,000 | 895 |
| 2009-08-19 | 185 | 187 | 175 | 178 | 183,000 | 890 |
| 2009-08-18 | 181 | 184 | 178 | 184 | 86,000 | 920 |
| 2009-08-17 | 185 | 189 | 183 | 185 | 251,000 | 925 |
| 2009-08-14 | 186 | 187 | 183 | 185 | 126,000 | 925 |
| 2009-08-13 | 183 | 189 | 181 | 186 | 434,000 | 930 |
| 2009-08-12 | 181 | 192 | 180 | 186 | 1,434,000 | 930 |
| 2009-08-11 | 172 | 180 | 170 | 179 | 1,064,000 | 895 |
| 2009-08-10 | 171 | 173 | 169 | 172 | 95,000 | 860 |
| 2009-08-07 | 172 | 173 | 169 | 171 | 90,000 | 855 |
| 2009-08-06 | 169 | 172 | 169 | 172 | 62,000 | 860 |
| 2009-08-05 | 170 | 171 | 169 | 170 | 33,000 | 850 |
| 2009-08-04 | 172 | 172 | 169 | 170 | 44,000 | 850 |
| 2009-08-03 | 168 | 171 | 167 | 170 | 60,000 | 850 |
| 2009-07-31 | 170 | 170 | 168 | 168 | 37,000 | 840 |
| 2009-07-30 | 170 | 172 | 168 | 169 | 48,000 | 845 |
| 2009-07-29 | 170 | 171 | 168 | 170 | 61,000 | 850 |
| 2009-07-28 | 165 | 173 | 165 | 170 | 154,000 | 850 |
| 2009-07-27 | 170 | 170 | 166 | 166 | 54,000 | 830 |
| 2009-07-24 | 169 | 172 | 167 | 168 | 185,000 | 840 |
| 2009-07-23 | 166 | 169 | 166 | 169 | 88,000 | 845 |
| 2009-07-22 | 166 | 168 | 164 | 167 | 50,000 | 835 |
| 2009-07-21 | 170 | 170 | 166 | 167 | 69,000 | 835 |
| 2009-07-17 | 166 | 167 | 165 | 165 | 31,000 | 825 |
| 2009-07-16 | 166 | 168 | 165 | 165 | 62,000 | 825 |
| 2009-07-15 | 168 | 169 | 164 | 165 | 42,000 | 825 |
| 2009-07-14 | 168 | 168 | 166 | 166 | 45,000 | 830 |
| 2009-07-13 | 166 | 170 | 165 | 166 | 196,000 | 830 |
| 2009-07-10 | 166 | 170 | 160 | 170 | 255,000 | 850 |
| 2009-07-09 | 165 | 170 | 165 | 167 | 79,000 | 835 |
| 2009-07-08 | 166 | 168 | 163 | 166 | 94,000 | 830 |
| 2009-07-07 | 172 | 172 | 168 | 168 | 76,000 | 840 |
| 2009-07-06 | 175 | 175 | 170 | 171 | 120,000 | 855 |
| 2009-07-03 | 174 | 176 | 171 | 173 | 411,000 | 865 |
| 2009-07-02 | 181 | 183 | 173 | 176 | 259,000 | 880 |
| 2009-07-01 | 177 | 189 | 176 | 178 | 594,000 | 890 |
| 2009-06-30 | 172 | 179 | 172 | 175 | 58,000 | 875 |
| 2009-06-29 | 176 | 176 | 172 | 173 | 52,000 | 865 |
| 2009-06-26 | 176 | 176 | 173 | 175 | 33,000 | 875 |
| 2009-06-25 | 170 | 176 | 170 | 174 | 76,000 | 870 |
| 2009-06-24 | 169 | 172 | 168 | 171 | 59,000 | 855 |
| 2009-06-23 | 172 | 172 | 167 | 167 | 81,000 | 835 |
| 2009-06-22 | 177 | 177 | 175 | 175 | 50,000 | 875 |
| 2009-06-19 | 175 | 175 | 173 | 174 | 46,000 | 870 |
| 2009-06-18 | 175 | 175 | 169 | 174 | 106,000 | 870 |
| 2009-06-17 | 173 | 182 | 173 | 173 | 155,000 | 865 |
| 2009-06-16 | 174 | 180 | 172 | 175 | 134,000 | 875 |
| 2009-06-15 | 174 | 175 | 170 | 173 | 105,000 | 865 |
| 2009-06-12 | 169 | 187 | 169 | 173 | 580,000 | 865 |
| 2009-06-11 | 170 | 171 | 169 | 169 | 64,000 | 845 |
| 2009-06-10 | 166 | 174 | 166 | 170 | 161,000 | 850 |
| 2009-06-09 | 169 | 170 | 167 | 168 | 62,000 | 840 |
| 2009-06-08 | 171 | 171 | 167 | 168 | 38,000 | 840 |
| 2009-06-05 | 172 | 172 | 167 | 167 | 73,000 | 835 |
| 2009-06-04 | 165 | 171 | 165 | 168 | 84,000 | 840 |
| 2009-06-03 | 164 | 169 | 164 | 165 | 56,000 | 825 |
| 2009-06-02 | 166 | 168 | 162 | 162 | 106,000 | 810 |
| 2009-06-01 | 166 | 167 | 163 | 165 | 45,000 | 825 |
| 2009-05-29 | 167 | 168 | 164 | 165 | 49,000 | 825 |
| 2009-05-28 | 166 | 169 | 165 | 168 | 48,000 | 840 |
| 2009-05-27 | 169 | 170 | 167 | 167 | 41,000 | 835 |
| 2009-05-26 | 170 | 170 | 167 | 168 | 31,000 | 840 |
| 2009-05-25 | 172 | 172 | 168 | 168 | 40,000 | 840 |
| 2009-05-22 | 170 | 171 | 170 | 171 | 27,000 | 855 |
| 2009-05-21 | 169 | 171 | 167 | 171 | 37,000 | 855 |
| 2009-05-20 | 171 | 174 | 168 | 168 | 90,000 | 840 |
| 2009-05-19 | 171 | 174 | 168 | 171 | 74,000 | 855 |
| 2009-05-18 | 174 | 174 | 168 | 170 | 202,000 | 850 |
| 2009-05-15 | 166 | 169 | 165 | 169 | 65,000 | 845 |
| 2009-05-14 | 169 | 169 | 163 | 163 | 40,000 | 815 |
| 2009-05-13 | 174 | 174 | 168 | 170 | 57,000 | 850 |
| 2009-05-12 | 174 | 176 | 172 | 173 | 84,000 | 865 |
| 2009-05-11 | 174 | 180 | 171 | 174 | 318,000 | 870 |
| 2009-05-08 | 165 | 167 | 164 | 166 | 64,000 | 830 |
| 2009-05-07 | 162 | 175 | 162 | 167 | 258,000 | 835 |
| 2009-05-01 | 165 | 166 | 156 | 158 | 178,000 | 790 |
| 2009-04-30 | 164 | 170 | 164 | 164 | 133,000 | 820 |
| 2009-04-28 | 168 | 170 | 164 | 164 | 170,000 | 820 |
| 2009-04-27 | 170 | 172 | 167 | 169 | 102,000 | 845 |
| 2009-04-24 | 166 | 170 | 166 | 168 | 182,000 | 840 |
| 2009-04-23 | 185 | 188 | 167 | 168 | 1,123,000 | 840 |
| 2009-04-22 | 172 | 180 | 167 | 176 | 511,000 | 880 |
| 2009-04-21 | 166 | 171 | 166 | 171 | 161,000 | 855 |
| 2009-04-20 | 171 | 172 | 166 | 171 | 194,000 | 855 |
| 2009-04-17 | 174 | 174 | 167 | 169 | 734,000 | 845 |
| 2009-04-16 | 162 | 176 | 162 | 173 | 1,722,000 | 865 |
| 2009-04-15 | 137 | 168 | 136 | 166 | 1,507,000 | 830 |
| 2009-04-14 | 146 | 147 | 137 | 140 | 180,000 | 700 |
| 2009-04-13 | 146 | 151 | 142 | 145 | 594,000 | 725 |
| 2009-04-10 | 134 | 153 | 131 | 149 | 1,050,000 | 745 |
| 2009-04-09 | 135 | 137 | 128 | 131 | 321,000 | 655 |
| 2009-04-08 | 124 | 137 | 122 | 133 | 309,000 | 665 |
| 2009-04-07 | 127 | 127 | 124 | 126 | 60,000 | 630 |
| 2009-04-06 | 126 | 127 | 126 | 127 | 34,000 | 635 |
| 2009-04-03 | 126 | 127 | 125 | 127 | 48,000 | 635 |
| 2009-04-02 | 124 | 126 | 122 | 125 | 49,000 | 625 |
| 2009-04-01 | 121 | 123 | 121 | 123 | 21,000 | 615 |
| 2009-03-31 | 121 | 123 | 121 | 122 | 33,000 | 610 |
| 2009-03-30 | 126 | 127 | 123 | 124 | 40,000 | 620 |
| 2009-03-27 | 128 | 128 | 126 | 126 | 69,000 | 630 |
| 2009-03-26 | 131 | 132 | 128 | 129 | 52,000 | 645 |
| 2009-03-25 | 132 | 132 | 130 | 132 | 64,000 | 660 |
| 2009-03-24 | 133 | 133 | 130 | 131 | 91,000 | 655 |
| 2009-03-23 | 134 | 135 | 130 | 131 | 121,000 | 655 |
| 2009-03-19 | 129 | 129 | 128 | 129 | 35,000 | 645 |
| 2009-03-18 | 127 | 129 | 127 | 128 | 49,000 | 640 |
| 2009-03-17 | 126 | 129 | 125 | 128 | 74,000 | 640 |
| 2009-03-16 | 126 | 129 | 126 | 128 | 62,000 | 640 |
| 2009-03-13 | 126 | 127 | 125 | 127 | 101,000 | 635 |
| 2009-03-12 | 127 | 127 | 118 | 124 | 98,000 | 620 |
| 2009-03-11 | 131 | 132 | 127 | 127 | 60,000 | 635 |
| 2009-03-10 | 125 | 127 | 122 | 124 | 65,000 | 620 |
| 2009-03-09 | 128 | 128 | 124 | 127 | 26,000 | 635 |
| 2009-03-06 | 125 | 129 | 124 | 126 | 112,000 | 630 |
| 2009-03-05 | 125 | 130 | 124 | 130 | 203,000 | 650 |
| 2009-03-04 | 118 | 124 | 116 | 124 | 68,000 | 620 |
| 2009-03-03 | 117 | 117 | 116 | 117 | 15,000 | 585 |
| 2009-03-02 | 116 | 118 | 116 | 118 | 19,000 | 590 |
| 2009-02-27 | 117 | 118 | 116 | 118 | 29,000 | 590 |
| 2009-02-26 | 115 | 118 | 115 | 117 | 43,000 | 585 |
| 2009-02-25 | 118 | 118 | 114 | 116 | 37,000 | 580 |
| 2009-02-24 | 117 | 117 | 114 | 117 | 32,000 | 585 |
| 2009-02-23 | 122 | 122 | 116 | 119 | 47,000 | 595 |
| 2009-02-20 | 121 | 121 | 119 | 121 | 40,000 | 605 |
| 2009-02-19 | 120 | 120 | 118 | 118 | 25,000 | 590 |
| 2009-02-18 | 117 | 120 | 117 | 118 | 11,000 | 590 |
| 2009-02-17 | 118 | 119 | 116 | 117 | 49,000 | 585 |
| 2009-02-16 | 118 | 121 | 118 | 121 | 29,000 | 605 |
| 2009-02-13 | 120 | 123 | 119 | 122 | 23,000 | 610 |
| 2009-02-12 | 120 | 120 | 117 | 118 | 39,000 | 590 |
| 2009-02-10 | 123 | 124 | 121 | 122 | 24,000 | 610 |
| 2009-02-09 | 122 | 125 | 122 | 124 | 21,000 | 620 |
| 2009-02-06 | 124 | 127 | 123 | 123 | 29,000 | 615 |
| 2009-02-05 | 127 | 128 | 125 | 126 | 24,000 | 630 |
| 2009-02-04 | 128 | 128 | 125 | 127 | 41,000 | 635 |
| 2009-02-03 | 128 | 130 | 127 | 127 | 27,000 | 635 |
| 2009-02-02 | 128 | 129 | 126 | 129 | 34,000 | 645 |
| 2009-01-30 | 124 | 127 | 122 | 127 | 51,000 | 635 |
| 2009-01-29 | 126 | 126 | 124 | 125 | 62,000 | 625 |
| 2009-01-28 | 122 | 123 | 120 | 123 | 46,000 | 615 |
| 2009-01-27 | 118 | 121 | 117 | 121 | 34,000 | 605 |
| 2009-01-26 | 116 | 118 | 116 | 118 | 28,000 | 590 |
| 2009-01-23 | 120 | 120 | 114 | 116 | 85,000 | 580 |
| 2009-01-22 | 123 | 123 | 120 | 120 | 47,000 | 600 |
| 2009-01-21 | 124 | 124 | 122 | 123 | 54,000 | 615 |
| 2009-01-20 | 129 | 129 | 125 | 126 | 42,000 | 630 |
| 2009-01-19 | 127 | 127 | 125 | 127 | 51,000 | 635 |
| 2009-01-16 | 127 | 127 | 125 | 125 | 31,000 | 625 |
| 2009-01-15 | 125 | 126 | 123 | 126 | 59,000 | 630 |
| 2009-01-14 | 128 | 131 | 127 | 129 | 55,000 | 645 |
| 2009-01-13 | 127 | 127 | 125 | 126 | 33,000 | 630 |
| 2009-01-09 | 128 | 130 | 126 | 128 | 83,000 | 640 |
| 2009-01-08 | 131 | 131 | 128 | 130 | 50,000 | 650 |
| 2009-01-07 | 129 | 132 | 129 | 132 | 118,000 | 660 |
| 2009-01-06 | 126 | 130 | 126 | 129 | 43,000 | 645 |
| 2009-01-05 | 130 | 132 | 130 | 130 | 27,000 | 650 |
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
