8091 ニチモウ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,836 | 1,851 | 1,777 | 1,822 | 87,900 | 1,822 |
| 2025-04-03 | 1,860 | 1,884 | 1,852 | 1,876 | 38,200 | 1,876 |
| 2025-04-02 | 1,944 | 1,944 | 1,897 | 1,900 | 28,300 | 1,900 |
| 2025-04-01 | 1,920 | 1,934 | 1,913 | 1,921 | 16,700 | 1,921 |
| 2025-03-31 | 1,935 | 1,949 | 1,910 | 1,915 | 36,300 | 1,915 |
| 2025-03-28 | 1,950 | 1,970 | 1,941 | 1,959 | 23,700 | 1,959 |
| 2025-03-27 | 1,998 | 2,000 | 1,991 | 1,994 | 32,400 | 1,994 |
| 2025-03-26 | 1,995 | 2,005 | 1,991 | 1,996 | 13,800 | 1,996 |
| 2025-03-25 | 2,000 | 2,003 | 1,987 | 1,991 | 23,900 | 1,991 |
| 2025-03-24 | 2,003 | 2,017 | 1,987 | 2,004 | 21,900 | 2,004 |
| 2025-03-21 | 1,986 | 2,006 | 1,970 | 2,006 | 23,300 | 2,006 |
| 2025-03-19 | 1,980 | 1,987 | 1,967 | 1,981 | 22,200 | 1,981 |
| 2025-03-18 | 1,975 | 1,976 | 1,959 | 1,976 | 21,900 | 1,976 |
| 2025-03-17 | 1,973 | 1,973 | 1,947 | 1,963 | 38,500 | 1,963 |
| 2025-03-14 | 1,960 | 1,960 | 1,942 | 1,953 | 18,100 | 1,953 |
| 2025-03-13 | 1,960 | 1,960 | 1,950 | 1,960 | 9,600 | 1,960 |
| 2025-03-12 | 1,965 | 1,975 | 1,950 | 1,959 | 11,000 | 1,959 |
| 2025-03-11 | 1,936 | 1,959 | 1,920 | 1,957 | 28,500 | 1,957 |
| 2025-03-10 | 1,987 | 1,987 | 1,932 | 1,955 | 44,600 | 1,955 |
| 2025-03-07 | 1,980 | 1,981 | 1,967 | 1,978 | 16,100 | 1,978 |
| 2025-03-06 | 1,990 | 1,996 | 1,980 | 1,985 | 9,500 | 1,985 |
| 2025-03-05 | 1,964 | 1,983 | 1,964 | 1,980 | 11,500 | 1,980 |
| 2025-03-04 | 1,970 | 1,975 | 1,960 | 1,973 | 8,400 | 1,973 |
| 2025-03-03 | 1,964 | 1,970 | 1,956 | 1,970 | 7,700 | 1,970 |
| 2025-02-28 | 1,955 | 1,958 | 1,947 | 1,949 | 8,100 | 1,949 |
| 2025-02-27 | 1,944 | 1,963 | 1,944 | 1,958 | 7,600 | 1,958 |
| 2025-02-26 | 1,943 | 1,955 | 1,932 | 1,936 | 16,500 | 1,936 |
| 2025-02-25 | 1,939 | 1,942 | 1,931 | 1,942 | 14,600 | 1,942 |
| 2025-02-21 | 1,970 | 1,970 | 1,926 | 1,940 | 28,900 | 1,940 |
| 2025-02-20 | 1,974 | 1,974 | 1,957 | 1,970 | 12,000 | 1,970 |
| 2025-02-19 | 1,962 | 1,979 | 1,962 | 1,966 | 14,100 | 1,966 |
| 2025-02-18 | 1,992 | 1,992 | 1,962 | 1,966 | 12,000 | 1,966 |
| 2025-02-17 | 1,985 | 1,998 | 1,975 | 1,992 | 14,000 | 1,992 |
| 2025-02-14 | 1,988 | 1,988 | 1,970 | 1,975 | 15,300 | 1,975 |
| 2025-02-13 | 1,985 | 1,990 | 1,978 | 1,988 | 14,000 | 1,988 |
| 2025-02-12 | 1,962 | 1,980 | 1,950 | 1,971 | 12,600 | 1,971 |
| 2025-02-10 | 1,961 | 1,983 | 1,930 | 1,947 | 49,800 | 1,947 |
| 2025-02-07 | 1,949 | 1,983 | 1,949 | 1,983 | 28,300 | 1,983 |
| 2025-02-06 | 1,936 | 1,945 | 1,922 | 1,940 | 28,200 | 1,940 |
| 2025-02-05 | 1,921 | 1,955 | 1,921 | 1,947 | 13,900 | 1,947 |
| 2025-02-04 | 1,936 | 1,946 | 1,920 | 1,920 | 14,000 | 1,920 |
| 2025-02-03 | 1,939 | 1,951 | 1,912 | 1,927 | 40,800 | 1,927 |
| 2025-01-31 | 1,945 | 1,998 | 1,930 | 1,942 | 19,700 | 1,942 |
| 2025-01-30 | 1,945 | 1,964 | 1,911 | 1,938 | 139,400 | 1,938 |
| 2025-01-29 | 1,948 | 2,018 | 1,940 | 1,956 | 36,300 | 1,956 |
| 2025-01-28 | 1,944 | 1,960 | 1,937 | 1,940 | 17,600 | 1,940 |
| 2025-01-27 | 1,932 | 1,936 | 1,920 | 1,936 | 25,900 | 1,936 |
| 2025-01-24 | 1,935 | 1,945 | 1,927 | 1,931 | 20,800 | 1,931 |
| 2025-01-23 | 1,928 | 1,944 | 1,920 | 1,937 | 14,800 | 1,937 |
| 2025-01-22 | 1,930 | 1,935 | 1,921 | 1,927 | 13,700 | 1,927 |
| 2025-01-21 | 1,917 | 1,929 | 1,906 | 1,927 | 9,800 | 1,927 |
| 2025-01-20 | 1,916 | 1,930 | 1,900 | 1,915 | 17,800 | 1,915 |
| 2025-01-17 | 1,913 | 1,919 | 1,896 | 1,918 | 21,200 | 1,918 |
| 2025-01-16 | 1,956 | 1,956 | 1,915 | 1,915 | 45,100 | 1,915 |
| 2025-01-15 | 1,955 | 1,965 | 1,944 | 1,958 | 18,500 | 1,958 |
| 2025-01-14 | 1,960 | 1,980 | 1,942 | 1,951 | 24,500 | 1,951 |
| 2025-01-10 | 1,966 | 1,986 | 1,965 | 1,973 | 11,500 | 1,973 |
| 2025-01-09 | 1,996 | 2,003 | 1,966 | 1,966 | 17,000 | 1,966 |
| 2025-01-08 | 1,991 | 2,003 | 1,990 | 1,996 | 11,600 | 1,996 |
| 2025-01-07 | 2,011 | 2,011 | 1,990 | 1,998 | 13,600 | 1,998 |
| 2025-01-06 | 2,007 | 2,007 | 1,990 | 2,000 | 10,300 | 2,000 |
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