8091 ニチモウ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	172	174	172	173	23,000	865
2016-12-29	174	174	171	173	89,000	865
2016-12-28	174	175	173	174	90,000	870
2016-12-27	174	174	173	173	29,000	865
2016-12-26	175	175	173	174	61,000	870
2016-12-22	174	174	173	174	87,000	870
2016-12-21	175	178	174	175	129,000	875
2016-12-20	177	177	173	174	102,000	870
2016-12-19	179	179	175	177	131,000	885
2016-12-16	180	180	178	179	72,000	895
2016-12-15	182	182	179	179	106,000	895
2016-12-14	180	181	178	180	61,000	900
2016-12-13	178	179	178	179	43,000	895
2016-12-12	179	182	178	180	128,000	900
2016-12-09	178	182	178	179	217,000	895
2016-12-08	179	179	176	179	122,000	895
2016-12-07	178	178	176	177	154,000	885
2016-12-06	177	179	177	177	140,000	885
2016-12-05	176	177	172	177	94,000	885
2016-12-02	171	176	171	175	200,000	875
2016-12-01	173	173	171	172	48,000	860
2016-11-30	173	174	172	173	34,000	865
2016-11-29	171	173	170	173	46,000	865
2016-11-28	170	171	169	171	65,000	855
2016-11-25	173	173	169	171	109,000	855
2016-11-24	174	174	172	174	100,000	870
2016-11-22	173	175	172	173	142,000	865
2016-11-21	173	174	172	173	59,000	865
2016-11-18	169	172	168	171	103,000	855
2016-11-17	166	169	166	169	68,000	845
2016-11-16	169	169	165	168	143,000	840
2016-11-15	169	170	168	169	84,000	845
2016-11-14	164	171	163	169	249,000	845
2016-11-11	164	165	164	164	87,000	820
2016-11-10	163	165	162	164	73,000	820
2016-11-09	164	164	155	158	137,000	790
2016-11-08	165	167	165	166	44,000	830
2016-11-07	164	165	162	165	94,000	825
2016-11-04	163	164	162	164	40,000	820
2016-11-02	165	165	162	165	128,000	825
2016-11-01	167	167	163	165	115,000	825
2016-10-31	165	165	162	162	71,000	810
2016-10-28	162	164	162	164	105,000	820
2016-10-27	163	163	161	162	65,000	810
2016-10-26	162	162	161	162	48,000	810
2016-10-25	162	163	161	162	62,000	810
2016-10-24	163	163	161	162	24,000	810
2016-10-21	164	164	160	162	130,000	810
2016-10-20	168	168	164	165	256,000	825
2016-10-19	159	167	159	166	257,000	830
2016-10-18	158	160	156	159	288,000	795
2016-10-17	153	158	153	157	131,000	785
2016-10-14	153	153	152	153	49,000	765
2016-10-13	153	154	153	154	24,000	770
2016-10-12	153	154	153	153	48,000	765
2016-10-11	153	154	153	154	49,000	770
2016-10-07	152	153	151	153	19,000	765
2016-10-06	151	153	151	153	71,000	765
2016-10-05	151	153	150	152	155,000	760
2016-10-04	151	152	151	151	74,000	755
2016-10-03	152	152	150	151	131,000	755
2016-09-30	151	152	150	151	52,000	755
2016-09-29	151	154	151	152	79,000	760
2016-09-28	152	152	151	151	38,000	755
2016-09-27	151	152	150	152	93,000	760
2016-09-26	153	153	152	152	62,000	760
2016-09-23	152	153	152	153	76,000	765
2016-09-21	151	152	150	152	67,000	760
2016-09-20	152	153	150	151	69,000	755
2016-09-16	152	152	151	152	37,000	760
2016-09-15	152	153	151	151	25,000	755
2016-09-14	152	153	152	153	24,000	765
2016-09-13	152	152	151	152	77,000	760
2016-09-12	153	154	152	152	64,000	760
2016-09-09	153	154	153	154	87,000	770
2016-09-08	154	155	154	154	21,000	770
2016-09-07	154	155	153	154	36,000	770
2016-09-06	155	155	154	155	16,000	775
2016-09-05	154	155	154	154	16,000	770
2016-09-02	153	155	152	155	84,000	775
2016-09-01	155	155	155	155	14,000	775
2016-08-31	154	155	154	154	20,000	770
2016-08-30	155	155	153	154	47,000	770
2016-08-29	154	155	154	155	14,000	775
2016-08-26	154	154	153	153	23,000	765
2016-08-25	155	155	154	155	18,000	775
2016-08-24	153	155	153	155	16,000	775
2016-08-23	154	154	152	153	30,000	765
2016-08-22	154	154	153	154	51,000	770
2016-08-19	153	154	152	153	39,000	765
2016-08-18	151	153	151	153	22,000	765
2016-08-17	150	153	150	153	112,000	765
2016-08-16	153	153	150	151	161,000	755
2016-08-15	154	156	153	153	61,000	765
2016-08-12	156	157	154	154	23,000	770
2016-08-10	157	157	153	154	178,000	770
2016-08-09	157	157	152	152	142,000	760
2016-08-08	162	162	156	157	108,000	785
2016-08-05	163	166	162	164	25,000	820
2016-08-04	163	166	162	165	48,000	825
2016-08-03	161	163	161	162	39,000	810
2016-08-02	165	165	162	164	333,000	820
2016-08-01	168	171	168	170	50,000	850
2016-07-29	169	169	164	169	38,000	845
2016-07-28	165	167	163	167	91,000	835
2016-07-27	168	168	167	167	23,000	835
2016-07-26	170	170	167	168	26,000	840
2016-07-25	170	170	167	170	45,000	850
2016-07-22	164	166	163	166	30,000	830
2016-07-21	168	169	166	167	34,000	835
2016-07-20	169	169	167	168	57,000	840
2016-07-19	163	167	163	167	34,000	835
2016-07-15	164	165	163	163	43,000	815
2016-07-14	166	166	164	165	47,000	825
2016-07-13	167	167	166	166	40,000	830
2016-07-12	166	167	162	166	86,000	830
2016-07-11	159	167	159	165	128,000	825
2016-07-08	157	160	157	159	28,000	795
2016-07-07	162	162	160	161	18,000	805
2016-07-06	159	161	158	161	50,000	805
2016-07-05	162	163	160	163	57,000	815
2016-07-04	160	163	160	162	43,000	810
2016-07-01	157	160	157	160	14,000	800
2016-06-30	162	162	157	158	101,000	790
2016-06-29	157	159	157	159	38,000	795
2016-06-28	154	158	153	157	57,000	785
2016-06-27	156	159	153	157	47,000	785
2016-06-24	161	162	146	154	190,000	770
2016-06-23	159	163	159	163	33,000	815
2016-06-22	159	160	158	160	41,000	800
2016-06-21	160	162	159	162	25,000	810
2016-06-20	158	160	156	159	53,000	795
2016-06-17	160	160	155	156	46,000	780
2016-06-16	161	161	155	155	88,000	775
2016-06-15	157	160	157	159	33,000	795
2016-06-14	156	158	156	157	59,000	785
2016-06-13	159	159	157	157	95,000	785
2016-06-10	161	163	158	160	204,000	800
2016-06-09	164	164	162	162	74,000	810
2016-06-08	163	164	163	164	31,000	820
2016-06-07	165	165	163	163	148,000	815
2016-06-06	165	166	164	166	119,000	830
2016-06-03	168	168	166	167	75,000	835
2016-06-02	170	170	167	168	99,000	840
2016-06-01	169	172	168	170	47,000	850
2016-05-31	170	170	168	169	151,000	845
2016-05-30	168	168	167	168	75,000	840
2016-05-27	166	168	166	168	16,000	840
2016-05-26	169	169	166	166	103,000	830
2016-05-25	167	169	167	168	34,000	840
2016-05-24	167	169	166	167	98,000	835
2016-05-23	169	169	167	167	43,000	835
2016-05-20	170	170	168	169	83,000	845
2016-05-19	172	174	169	170	189,000	850
2016-05-18	174	175	171	172	67,000	860
2016-05-17	171	175	171	175	41,000	875
2016-05-16	177	177	172	172	83,000	860
2016-05-13	177	177	176	176	34,000	880
2016-05-12	178	180	177	178	34,000	890
2016-05-11	179	181	178	179	92,000	895
2016-05-10	176	180	176	179	53,000	895
2016-05-09	177	179	177	177	45,000	885
2016-05-06	177	178	173	178	52,000	890
2016-05-02	177	179	175	176	82,000	880
2016-04-28	180	181	178	180	66,000	900
2016-04-27	180	180	177	180	30,000	900
2016-04-26	181	181	177	179	66,000	895
2016-04-25	182	183	180	182	44,000	910
2016-04-22	180	182	180	182	45,000	910
2016-04-21	179	181	179	181	93,000	905
2016-04-20	177	179	176	179	113,000	895
2016-04-19	176	176	171	176	75,000	880
2016-04-18	172	173	169	172	63,000	860
2016-04-15	174	176	174	175	84,000	875
2016-04-14	173	177	173	177	75,000	885
2016-04-13	172	174	172	173	36,000	865
2016-04-12	170	173	170	171	38,000	855
2016-04-11	170	171	169	170	54,000	850
2016-04-08	167	171	167	169	92,000	845
2016-04-07	167	170	167	168	38,000	840
2016-04-06	168	170	166	169	82,000	845
2016-04-05	172	172	167	167	78,000	835
2016-04-04	173	173	172	172	33,000	860
2016-04-01	176	176	170	170	120,000	850
2016-03-31	177	179	176	176	62,000	880
2016-03-30	180	180	178	178	50,000	890
2016-03-29	179	181	176	180	68,000	900
2016-03-28	183	184	183	184	88,000	920
2016-03-25	185	185	183	184	55,000	920
2016-03-24	184	186	184	184	51,000	920
2016-03-23	187	187	184	184	123,000	920
2016-03-22	186	187	185	186	96,000	930
2016-03-18	187	187	185	185	46,000	925
2016-03-17	189	189	186	187	84,000	935
2016-03-16	188	189	187	187	63,000	935
2016-03-15	189	191	188	189	81,000	945
2016-03-14	191	192	190	190	131,000	950
2016-03-11	187	191	186	189	406,000	945
2016-03-10	181	188	181	186	205,000	930
2016-03-09	179	181	177	180	66,000	900
2016-03-08	184	184	178	180	105,000	900
2016-03-07	182	185	182	183	65,000	915
2016-03-04	177	182	177	180	92,000	900
2016-03-03	174	178	174	177	73,000	885
2016-03-02	175	176	173	174	79,000	870
2016-03-01	172	172	171	171	36,000	855
2016-02-29	172	174	171	171	99,000	855
2016-02-26	172	174	171	171	59,000	855
2016-02-25	172	173	171	172	68,000	860
2016-02-24	170	172	169	170	86,000	850
2016-02-23	178	178	171	172	171,000	860
2016-02-22	173	179	173	175	125,000	875
2016-02-19	172	175	171	175	66,000	875
2016-02-18	172	176	172	175	117,000	875
2016-02-17	170	170	168	169	100,000	845
2016-02-16	167	172	167	169	156,000	845
2016-02-15	166	167	160	167	269,000	835
2016-02-12	157	164	156	156	326,000	780
2016-02-10	176	177	166	171	254,000	855
2016-02-09	187	187	176	178	303,000	890
2016-02-08	174	192	174	190	575,000	950
2016-02-05	169	171	167	171	125,000	855
2016-02-04	172	175	170	171	85,000	855
2016-02-03	175	175	171	173	78,000	865
2016-02-02	180	181	176	178	118,000	890
2016-02-01	174	179	174	179	117,000	895
2016-01-29	169	174	169	172	166,000	860
2016-01-28	170	172	169	169	167,000	845
2016-01-27	169	172	168	172	155,000	860
2016-01-26	169	170	168	168	84,000	840
2016-01-25	173	175	170	173	104,000	865
2016-01-22	166	170	163	170	241,000	850
2016-01-21	167	170	163	163	307,000	815
2016-01-20	174	174	166	167	303,000	835
2016-01-19	173	176	171	173	185,000	865
2016-01-18	173	174	169	174	207,000	870
2016-01-15	180	181	176	178	105,000	890
2016-01-14	180	180	177	179	204,000	895
2016-01-13	182	186	182	183	159,000	915
2016-01-12	189	189	181	181	305,000	905
2016-01-08	189	193	189	189	142,000	945
2016-01-07	193	194	190	190	203,000	950
2016-01-06	196	197	192	194	177,000	970
2016-01-05	195	197	195	195	117,000	975
2016-01-04	199	203	194	196	300,000	980

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