8091 ニチモウ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,824	2,908	2,824	2,899	29,500	1,449.50
2022-12-29	2,700	2,801	2,688	2,798	26,000	1,399
2022-12-28	2,710	2,710	2,692	2,708	14,400	1,354
2022-12-27	2,714	2,745	2,706	2,719	11,000	1,359.50
2022-12-26	2,743	2,743	2,707	2,724	12,200	1,362
2022-12-23	2,760	2,761	2,702	2,715	23,500	1,357.50
2022-12-22	2,773	2,808	2,766	2,787	13,100	1,393.50
2022-12-21	2,810	2,829	2,756	2,782	22,700	1,391
2022-12-20	2,754	2,837	2,720	2,785	44,300	1,392.50
2022-12-19	2,724	2,807	2,724	2,747	24,700	1,373.50
2022-12-16	2,680	2,735	2,668	2,724	23,600	1,362
2022-12-15	2,661	2,698	2,661	2,691	19,500	1,345.50
2022-12-14	2,667	2,683	2,647	2,671	24,300	1,335.50
2022-12-13	2,623	2,686	2,623	2,646	33,700	1,323
2022-12-12	2,611	2,622	2,605	2,606	9,300	1,303
2022-12-09	2,607	2,647	2,606	2,639	18,100	1,319.50
2022-12-08	2,608	2,608	2,575	2,601	16,300	1,300.50
2022-12-07	2,600	2,621	2,600	2,608	9,500	1,304
2022-12-06	2,574	2,634	2,570	2,608	15,900	1,304
2022-12-05	2,550	2,593	2,550	2,593	18,900	1,296.50
2022-12-02	2,583	2,587	2,550	2,573	16,200	1,286.50
2022-12-01	2,656	2,656	2,611	2,619	12,600	1,309.50
2022-11-30	2,640	2,668	2,621	2,649	11,200	1,324.50
2022-11-29	2,667	2,667	2,608	2,640	15,900	1,320
2022-11-28	2,687	2,690	2,647	2,672	13,300	1,336
2022-11-25	2,674	2,684	2,642	2,672	16,000	1,336
2022-11-24	2,642	2,674	2,625	2,674	22,300	1,337
2022-11-22	2,623	2,641	2,621	2,637	17,500	1,318.50
2022-11-21	2,632	2,642	2,609	2,610	16,800	1,305
2022-11-18	2,612	2,639	2,590	2,625	21,900	1,312.50
2022-11-17	2,569	2,639	2,566	2,589	24,500	1,294.50
2022-11-16	2,521	2,569	2,520	2,557	27,300	1,278.50
2022-11-15	2,478	2,546	2,471	2,499	32,500	1,249.50
2022-11-14	2,572	2,595	2,461	2,477	64,100	1,238.50
2022-11-11	2,511	2,538	2,480	2,517	24,400	1,258.50
2022-11-10	2,466	2,500	2,452	2,497	14,200	1,248.50
2022-11-09	2,526	2,526	2,471	2,474	16,100	1,237
2022-11-08	2,476	2,540	2,472	2,526	18,800	1,263
2022-11-07	2,461	2,493	2,448	2,476	19,300	1,238
2022-11-04	2,460	2,460	2,413	2,442	14,900	1,221
2022-11-02	2,485	2,485	2,435	2,444	16,600	1,222
2022-11-01	2,441	2,499	2,420	2,497	18,300	1,248.50
2022-10-31	2,440	2,475	2,415	2,416	22,200	1,208
2022-10-28	2,452	2,472	2,403	2,433	45,600	1,216.50
2022-10-27	2,497	2,497	2,445	2,476	23,500	1,238
2022-10-26	2,511	2,543	2,494	2,520	23,200	1,260
2022-10-25	2,543	2,558	2,503	2,523	24,600	1,261.50
2022-10-24	2,537	2,588	2,524	2,554	15,700	1,277
2022-10-21	2,525	2,551	2,515	2,536	14,500	1,268
2022-10-20	2,541	2,555	2,516	2,525	21,100	1,262.50
2022-10-19	2,577	2,577	2,547	2,574	15,400	1,287
2022-10-18	2,588	2,588	2,553	2,566	13,600	1,283
2022-10-17	2,591	2,597	2,548	2,578	16,900	1,289
2022-10-14	2,601	2,641	2,589	2,625	17,100	1,312.50
2022-10-13	2,619	2,619	2,553	2,609	16,200	1,304.50
2022-10-12	2,556	2,619	2,503	2,619	25,900	1,309.50
2022-10-11	2,705	2,705	2,556	2,561	32,900	1,280.50
2022-10-07	2,667	2,728	2,663	2,719	13,500	1,359.50
2022-10-06	2,652	2,761	2,652	2,717	32,800	1,358.50
2022-10-05	2,709	2,744	2,624	2,675	24,700	1,337.50
2022-10-04	2,648	2,749	2,648	2,737	20,500	1,368.50
2022-10-03	2,686	2,702	2,629	2,659	10,100	1,329.50
2022-09-30	2,632	2,684	2,582	2,678	15,700	1,339
2022-09-29	2,620	2,655	2,600	2,632	13,800	1,316
2022-09-28	2,620	2,664	2,561	2,664	14,900	1,332
2022-09-27	2,607	2,637	2,578	2,579	22,400	1,289.50
2022-09-26	2,650	2,650	2,588	2,607	20,600	1,303.50
2022-09-22	2,653	2,710	2,635	2,690	15,300	1,345
2022-09-21	2,674	2,723	2,629	2,703	11,100	1,351.50
2022-09-20	2,583	2,762	2,583	2,675	35,900	1,337.50
2022-09-16	2,569	2,584	2,531	2,573	11,100	1,286.50
2022-09-15	2,549	2,585	2,521	2,574	14,100	1,287
2022-09-14	2,529	2,570	2,514	2,549	13,600	1,274.50
2022-09-13	2,599	2,630	2,565	2,568	12,800	1,284
2022-09-12	2,596	2,631	2,560	2,560	14,800	1,280
2022-09-09	2,573	2,637	2,573	2,625	9,700	1,312.50
2022-09-08	2,596	2,608	2,571	2,588	12,000	1,294
2022-09-07	2,581	2,590	2,564	2,580	10,400	1,290
2022-09-06	2,586	2,669	2,586	2,610	16,600	1,305
2022-09-05	2,575	2,628	2,561	2,597	10,200	1,298.50
2022-09-02	2,554	2,559	2,509	2,552	8,800	1,276
2022-09-01	2,582	2,615	2,548	2,554	10,500	1,277
2022-08-31	2,520	2,635	2,520	2,576	18,700	1,288
2022-08-30	2,531	2,568	2,530	2,550	12,200	1,275
2022-08-29	2,483	2,590	2,458	2,522	97,800	1,261
2022-08-26	2,624	2,834	2,583	2,716	15,800	1,358
2022-08-25	2,587	2,633	2,544	2,592	12,300	1,296
2022-08-24	2,564	2,614	2,542	2,544	4,200	1,272
2022-08-23	2,643	2,646	2,567	2,569	5,800	1,284.50
2022-08-22	2,620	2,674	2,620	2,643	9,900	1,321.50
2022-08-19	2,583	2,671	2,583	2,644	13,000	1,322
2022-08-18	2,552	2,635	2,552	2,591	12,700	1,295.50
2022-08-17	2,558	2,566	2,535	2,566	10,500	1,283
2022-08-16	2,583	2,610	2,555	2,574	8,300	1,287
2022-08-15	2,578	2,623	2,578	2,613	10,700	1,306.50
2022-08-12	2,470	2,600	2,467	2,578	19,400	1,289
2022-08-10	2,459	2,488	2,451	2,473	6,900	1,236.50
2022-08-09	2,535	2,545	2,463	2,474	14,600	1,237
2022-08-08	2,600	2,600	2,492	2,569	25,300	1,284.50
2022-08-05	2,420	2,460	2,403	2,403	8,400	1,201.50
2022-08-04	2,427	2,430	2,407	2,425	3,300	1,212.50
2022-08-03	2,436	2,436	2,385	2,391	11,800	1,195.50
2022-08-02	2,407	2,442	2,401	2,432	7,100	1,216
2022-08-01	2,402	2,419	2,391	2,419	4,400	1,209.50
2022-07-29	2,378	2,423	2,378	2,401	5,000	1,200.50
2022-07-28	2,406	2,415	2,362	2,400	9,800	1,200
2022-07-27	2,411	2,414	2,388	2,406	3,100	1,203
2022-07-26	2,414	2,414	2,401	2,411	700	1,205.50
2022-07-25	2,470	2,470	2,382	2,390	7,900	1,195
2022-07-22	2,419	2,420	2,394	2,420	3,100	1,210
2022-07-21	2,383	2,416	2,383	2,405	8,200	1,202.50
2022-07-20	2,432	2,440	2,394	2,432	13,400	1,216
2022-07-19	2,336	2,389	2,335	2,389	5,200	1,194.50
2022-07-15	2,319	2,355	2,319	2,349	4,600	1,174.50
2022-07-14	2,338	2,350	2,310	2,350	3,500	1,175
2022-07-13	2,338	2,360	2,337	2,338	4,400	1,169
2022-07-12	2,350	2,352	2,331	2,338	4,600	1,169
2022-07-11	2,351	2,385	2,345	2,367	4,300	1,183.50
2022-07-08	2,376	2,395	2,335	2,335	6,900	1,167.50
2022-07-07	2,381	2,398	2,333	2,376	9,700	1,188
2022-07-06	2,380	2,408	2,352	2,387	6,100	1,193.50
2022-07-05	2,340	2,411	2,340	2,372	5,300	1,186
2022-07-04	2,324	2,340	2,316	2,340	4,400	1,170
2022-07-01	2,331	2,334	2,270	2,323	8,800	1,161.50
2022-06-30	2,372	2,373	2,333	2,338	6,900	1,169
2022-06-29	2,385	2,430	2,353	2,356	13,900	1,178
2022-06-28	2,385	2,404	2,385	2,404	1,300	1,202
2022-06-27	2,429	2,429	2,369	2,385	4,000	1,192.50
2022-06-24	2,375	2,381	2,335	2,365	2,300	1,182.50
2022-06-23	2,378	2,378	2,340	2,352	2,400	1,176
2022-06-22	2,381	2,381	2,324	2,350	4,000	1,175
2022-06-21	2,251	2,375	2,251	2,371	8,900	1,185.50
2022-06-20	2,341	2,341	2,266	2,278	6,000	1,139
2022-06-17	2,262	2,295	2,240	2,280	10,800	1,140
2022-06-16	2,309	2,318	2,261	2,285	14,700	1,142.50
2022-06-15	2,360	2,383	2,288	2,292	22,500	1,146
2022-06-14	2,420	2,420	2,361	2,364	16,200	1,182
2022-06-13	2,428	2,469	2,415	2,420	6,600	1,210
2022-06-10	2,424	2,485	2,424	2,455	17,600	1,227.50
2022-06-09	2,507	2,524	2,502	2,524	4,900	1,262
2022-06-08	2,493	2,524	2,493	2,499	4,400	1,249.50
2022-06-07	2,491	2,522	2,490	2,519	3,100	1,259.50
2022-06-06	2,483	2,513	2,483	2,490	3,300	1,245
2022-06-03	2,544	2,544	2,472	2,483	7,600	1,241.50
2022-06-02	2,518	2,518	2,478	2,502	6,700	1,251
2022-06-01	2,478	2,564	2,475	2,537	8,700	1,268.50
2022-05-31	2,495	2,511	2,414	2,455	21,000	1,227.50
2022-05-30	2,560	2,565	2,485	2,485	20,100	1,242.50
2022-05-27	2,620	2,620	2,542	2,571	6,300	1,285.50
2022-05-26	2,548	2,620	2,502	2,620	6,500	1,310
2022-05-25	2,519	2,532	2,500	2,513	4,300	1,256.50
2022-05-24	2,547	2,555	2,505	2,519	9,800	1,259.50
2022-05-23	2,523	2,589	2,523	2,589	4,500	1,294.50
2022-05-20	2,484	2,528	2,460	2,523	7,700	1,261.50
2022-05-19	2,451	2,519	2,441	2,484	5,600	1,242
2022-05-18	2,438	2,525	2,430	2,486	12,400	1,243
2022-05-17	2,478	2,478	2,403	2,417	21,300	1,208.50
2022-05-16	2,530	2,584	2,476	2,499	9,500	1,249.50
2022-05-13	2,533	2,610	2,503	2,531	12,900	1,265.50
2022-05-12	2,578	2,598	2,527	2,548	7,600	1,274
2022-05-11	2,577	2,630	2,577	2,619	6,000	1,309.50
2022-05-10	2,543	2,593	2,466	2,574	7,200	1,287
2022-05-09	2,622	2,622	2,548	2,548	2,400	1,274
2022-05-06	2,638	2,638	2,606	2,624	1,800	1,312
2022-05-02	2,561	2,638	2,561	2,629	8,400	1,314.50
2022-04-28	2,504	2,632	2,500	2,614	8,100	1,307
2022-04-27	2,605	2,607	2,501	2,501	15,700	1,250.50
2022-04-26	2,614	2,636	2,614	2,623	3,800	1,311.50
2022-04-25	2,642	2,643	2,602	2,631	4,100	1,315.50
2022-04-22	2,648	2,648	2,606	2,638	3,800	1,319
2022-04-21	2,683	2,683	2,635	2,659	3,700	1,329.50
2022-04-20	2,675	2,697	2,657	2,668	6,000	1,334
2022-04-19	2,692	2,707	2,668	2,674	5,500	1,337
2022-04-18	2,684	2,692	2,641	2,692	4,300	1,346
2022-04-15	2,671	2,671	2,621	2,646	6,100	1,323
2022-04-14	2,596	2,671	2,596	2,671	3,800	1,335.50
2022-04-13	2,513	2,665	2,513	2,646	11,800	1,323
2022-04-12	2,605	2,605	2,515	2,526	9,400	1,263
2022-04-11	2,693	2,731	2,600	2,605	13,000	1,302.50
2022-04-08	2,763	2,802	2,690	2,712	11,300	1,356
2022-04-07	2,722	2,815	2,722	2,790	9,900	1,395
2022-04-06	2,729	2,778	2,729	2,772	7,400	1,386
2022-04-05	2,739	2,776	2,688	2,762	13,000	1,381
2022-04-04	2,796	2,799	2,739	2,750	7,500	1,375
2022-04-01	2,802	2,819	2,708	2,804	14,200	1,402
2022-03-31	2,905	2,921	2,866	2,890	7,300	1,445
2022-03-30	2,785	2,980	2,785	2,929	16,300	1,464.50
2022-03-29	2,823	2,875	2,813	2,875	9,100	1,437.50
2022-03-28	2,874	2,883	2,825	2,850	8,300	1,425
2022-03-25	2,904	2,904	2,851	2,874	3,400	1,437
2022-03-24	2,811	2,893	2,811	2,893	2,500	1,446.50
2022-03-23	2,810	2,865	2,789	2,861	6,500	1,430.50
2022-03-22	2,916	2,916	2,766	2,808	14,200	1,404
2022-03-18	2,917	2,920	2,885	2,909	4,600	1,454.50
2022-03-17	2,849	2,916	2,800	2,916	9,800	1,458
2022-03-16	2,851	2,880	2,801	2,825	7,900	1,412.50
2022-03-15	2,900	2,902	2,788	2,801	7,300	1,400.50
2022-03-14	2,734	2,822	2,702	2,800	6,200	1,400
2022-03-11	2,769	2,769	2,731	2,758	5,600	1,379
2022-03-10	2,778	2,840	2,709	2,807	12,300	1,403.50
2022-03-09	2,700	2,704	2,611	2,678	27,500	1,339
2022-03-08	2,747	2,747	2,634	2,700	16,100	1,350
2022-03-07	2,721	2,811	2,721	2,762	10,900	1,381
2022-03-04	2,621	2,800	2,550	2,793	41,100	1,396.50
2022-03-03	2,674	2,680	2,578	2,589	13,700	1,294.50
2022-03-02	2,710	2,710	2,625	2,625	15,300	1,312.50
2022-03-01	2,666	2,826	2,742	2,760	8,200	1,380
2022-02-28	2,666	2,787	2,617	2,779	11,200	1,389.50
2022-02-25	2,642	2,734	2,642	2,682	11,200	1,341
2022-02-24	2,653	2,708	2,605	2,642	20,300	1,321
2022-02-22	2,830	2,853	2,689	2,716	13,800	1,358
2022-02-21	2,830	2,934	2,825	2,830	16,400	1,415
2022-02-18	2,842	2,850	2,793	2,817	5,600	1,408.50
2022-02-17	2,846	2,846	2,774	2,843	8,800	1,421.50
2022-02-16	2,770	2,910	2,698	2,860	30,300	1,430
2022-02-15	2,870	2,874	2,654	2,678	27,000	1,339
2022-02-14	2,630	2,870	2,511	2,870	55,300	1,435
2022-02-10	2,581	2,621	2,581	2,621	10,500	1,310.50
2022-02-09	2,580	2,610	2,568	2,580	6,600	1,290
2022-02-08	2,579	2,605	2,575	2,599	9,500	1,299.50
2022-02-07	2,528	2,579	2,526	2,576	4,900	1,288
2022-02-04	2,580	2,580	2,550	2,568	6,600	1,284
2022-02-03	2,555	2,582	2,545	2,580	10,900	1,290
2022-02-02	2,573	2,573	2,541	2,541	2,900	1,270.50
2022-02-01	2,570	2,600	2,530	2,531	3,700	1,265.50
2022-01-31	2,474	2,570	2,474	2,570	12,800	1,285
2022-01-28	2,450	2,484	2,445	2,474	10,500	1,237
2022-01-27	2,520	2,525	2,411	2,445	19,700	1,222.50
2022-01-26	2,559	2,569	2,501	2,501	6,600	1,250.50
2022-01-25	2,600	2,600	2,522	2,559	15,300	1,279.50
2022-01-24	2,492	2,580	2,470	2,575	8,900	1,287.50
2022-01-21	2,496	2,500	2,426	2,492	18,100	1,246
2022-01-20	2,527	2,570	2,438	2,522	23,400	1,261
2022-01-19	2,629	2,630	2,512	2,566	26,300	1,283
2022-01-18	2,595	2,640	2,552	2,640	35,400	1,320
2022-01-17	2,550	2,626	2,462	2,598	74,000	1,299
2022-01-14	2,445	2,496	2,420	2,435	10,900	1,217.50
2022-01-13	2,418	2,474	2,406	2,445	14,200	1,222.50
2022-01-12	2,435	2,466	2,406	2,428	8,200	1,214
2022-01-11	2,488	2,548	2,400	2,421	62,700	1,210.50
2022-01-07	2,479	2,486	2,434	2,472	10,700	1,236
2022-01-06	2,416	2,470	2,416	2,439	6,200	1,219.50
2022-01-05	2,467	2,486	2,382	2,463	20,200	1,231.50
2022-01-04	2,423	2,475	2,423	2,467	8,500	1,233.50

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