1. HOME >
  2. 株価時系列 >
  3. 8091 >
  4. 1983年

8091 ニチモウ(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-2829430429429916,0741,390.70
1983-12-272942992942994,0191,390.70
1983-12-2630430429229224,1111,358.14
1983-12-243013013013014,0191,400
1983-12-23308309299299176,8171,390.70
1983-12-2231031430830835,1631,432.56
1983-12-2129131529131595,4411,465.12
1983-12-2029629629629616,0741,376.74
1983-12-1929630529630538,1761,418.60
1983-12-1534034034034010,0461,581.40
1983-12-14343353338343491,2711,595.35
1983-12-13321343318338212,9841,572.09
1983-12-1231031930931958,2691,483.72
1983-12-0930030230030026,1211,395.35
1983-12-0830330330030115,0701,400
1983-12-0730430930030075,3481,395.35
1983-12-0631331330030016,0741,395.35
1983-12-0532232331831870,3251,479.07
1983-12-0332832832332630,1391,516.28
1983-12-02340345323333268,2401,548.84
1983-12-01327351319345855,9561,604.65
1983-11-30309331304328301,3931,525.58
1983-11-2828229428228481,3761,320.93
1983-11-2628028428028462,2881,320.93
1983-11-2527728427728485,3951,320.93
1983-11-22292292285292146,6781,358.14
1983-11-2129229229229237,1721,358.14
1983-11-1929229329229241,1901,358.14
1983-11-18296300292298113,5251,386.05
1983-11-17310313304306187,8681,423.26
1983-11-16309316304309720,3291,437.21
1983-11-15299305294299624,8881,390.70
1983-11-14284299284292386,7881,358.14
1983-11-11254283254283350,6201,316.28
1983-11-1024424424224461,2831,134.88
1983-11-0923723923623919,0881,111.63
1983-11-0823423923423421,0981,088.37
1983-11-0722923022923026,1211,069.77
1983-11-0523023022923015,0701,069.77
1983-11-0422822922822926,1211,065.12
1983-11-022282282282286,0281,060.47
1983-11-012282282282285,0231,060.47
1983-10-312282292282284,0191,060.47
1983-10-282272272272271,0051,055.81
1983-10-272292292272273,0141,055.81
1983-10-2622922922922914,0651,065.12
1983-10-2423923923923912,0561,111.63
1983-10-212202202202201,0051,023.26
1983-10-2021621921421922,1021,018.60
1983-10-1922422421421417,079995.35
1983-10-182292292192195,0231,018.60
1983-10-172302302292298,0371,065.12
1983-10-142332332302303,0141,069.77
1983-10-132332332332332,0091,083.72
1983-10-122332342332343,0141,088.37
1983-10-062342342342341,0051,088.37
1983-10-042352352352351,0051,093.02
1983-10-032372372372374,0191,102.33
1983-09-302382382372376,0281,102.33
1983-09-2923923923823814,0651,106.98
1983-09-282442442382387,0331,106.98
1983-09-272392392392399,0421,111.63
1983-09-2623923923923910,0461,111.63
1983-09-242392392392395,0231,111.63
1983-09-2223823923823811,0511,106.98
1983-09-212392392382388,0371,106.98
1983-09-202382382382386,0281,106.98
1983-09-192352352342342,0091,088.37
1983-09-172342342342349,0421,088.37
1983-09-162342342342344,0191,088.37
1983-09-142342342342346,0281,088.37
1983-09-1323423523423510,0461,093.02
1983-09-1223523523423412,0561,088.37
1983-09-0923423423423446,2141,088.37
1983-09-082342342342349,0421,088.37
1983-09-072342342342348,0371,088.37
1983-09-062342342332333,0141,083.72
1983-09-052302302302304,0191,069.77
1983-09-022302302302301,0051,069.77
1983-09-0123923923423413,0601,088.37
1983-08-312392392392398,0371,111.63
1983-08-302462462402404,0191,116.28
1983-08-292402402402402,0091,116.28
1983-08-272422422422425,0231,125.58
1983-08-2624424623924231,1441,125.58
1983-08-2524224824224812,0561,153.49
1983-08-2424424423923911,0511,111.63
1983-08-2324424824424443,2001,134.88
1983-08-2223924923924923,1071,158.14
1983-08-2024924924024029,1351,116.28
1983-08-1924324923924972,3341,158.14
1983-08-1824024424024455,2551,134.88
1983-08-1723323923023946,2141,111.63
1983-08-1623323523223419,0881,088.37
1983-08-1523323322922954,2511,065.12
1983-08-1222723322623318,0841,083.72
1983-08-1122622922622914,0651,065.12
1983-08-1022622722622614,0651,051.16
1983-08-0923323322622910,0461,065.12
1983-08-0822022922022914,0651,065.12
1983-08-062182182182189,0421,013.95
1983-08-0522623121922420,0931,041.86
1983-08-042252252252258,0371,046.51
1983-08-0322423422423423,1071,088.37
1983-08-0221622921622924,1111,065.12
1983-08-0122122221921913,0601,018.60
1983-07-3022422421921914,0651,018.60
1983-07-282192192192193,0141,018.60
1983-07-2721721721721721,0981,009.30
1983-07-2522422421421432,149995.35
1983-07-232272272242249,0421,041.86
1983-07-2223724022722733,1531,055.81
1983-07-2124424423223272,3341,079.07
1983-07-20243244237242148,6871,125.58
1983-07-1922025321924896,4461,153.49
1983-07-1821421421421429,135995.35
1983-07-152092142092144,019995.35
1983-07-142092092092091,005972.09
1983-07-132092092092093,014972.09
1983-07-122092092092091,005972.09
1983-07-112102102102102,009976.74
1983-07-0920921020921011,051976.74
1983-07-0820520520420512,056953.49
1983-07-0720420420420412,056948.84
1983-07-062042042022028,037939.54
1983-07-052092092082084,019967.44
1983-07-042112112112114,019981.40
1983-07-012092092092094,019972.09
1983-06-302102102102102,009976.74
1983-06-292142142092094,019972.09
1983-06-282142142142142,009995.35
1983-06-2721921921921915,0701,018.60
1983-06-2522422421921913,0601,018.60
1983-06-2422422422422417,0791,041.86
1983-06-2322422422422416,0741,041.86
1983-06-2222422422422430,1391,041.86
1983-06-2122422422422427,1251,041.86
1983-06-202242242242243,0141,041.86
1983-06-1722822822522515,0701,046.51
1983-06-162252252252255,0231,046.51
1983-06-152242242242246,0281,041.86
1983-06-1422522522422412,0561,041.86
1983-06-132282282282285,0231,060.47
1983-06-1122523322523311,0511,083.72
1983-06-1022023522023549,2281,093.02
1983-06-092202202192194,0191,018.60
1983-06-0821921921921916,0741,018.60
1983-06-0721922021921913,0601,018.60
1983-06-0622222221921910,0461,018.60
1983-06-042222232192197,0331,018.60
1983-06-032212212212219,0421,027.91
1983-06-0123223723123132,1491,074.42
1983-05-3122923722923716,0741,102.33
1983-05-302192192192191,0051,018.60
1983-05-2722022121921941,1901,018.60
1983-05-2623423923323570,3251,093.02
1983-05-2522623722623596,4461,093.02
1983-05-2422622622422440,1861,041.86
1983-05-2323423422722767,3111,055.81
1983-05-2022223322223380,3711,083.72
1983-05-1922222421922126,1211,027.91
1983-05-1821521720921728,1301,009.30
1983-05-172192192142146,028995.35
1983-05-1621722421622026,1211,023.26
1983-05-1422722922322535,1631,046.51
1983-05-13224234220228108,5011,060.47
1983-05-12214226214224135,6271,041.86
1983-05-1121421720921447,218995.35
1983-05-10213218211214157,729995.35
1983-05-09199212199212193,896986.05
1983-05-071941941941949,042902.33
1983-05-061941941941945,023902.33
1983-05-021941941941943,014902.33
1983-04-2819419419419412,056902.33
1983-04-271921941921948,037902.33
1983-04-261901901901901,005883.72
1983-04-251901901891898,037879.07
1983-04-211941941891897,033879.07
1983-04-201891891891898,037879.07
1983-04-1918418418418436,167855.81
1983-04-1818418417918424,111855.81
1983-04-1518218618218619,088865.12
1983-04-1418418417917910,046832.56
1983-04-131881891881896,028879.07
1983-04-1219119118918911,051879.07
1983-04-111951951951951,005906.98
1983-04-091961961961964,019911.63
1983-04-081961961961964,019911.63
1983-04-0719619619519526,121906.98
1983-04-06197197196196101,469911.63
1983-04-0520020019519730,139916.28
1983-04-041992001992008,037930.23
1983-04-021941941941942,009902.33
1983-04-011941941941942,009902.33
1983-03-311941941911919,042888.37
1983-03-301941941941943,014902.33
1983-03-291951951891896,028879.07
1983-03-2819419419419411,051902.33
1983-03-261941941941945,023902.33
1983-03-251901941891943,014902.33
1983-03-2418918918918910,046879.07
1983-03-231891891891891,005879.07
1983-03-181881881881884,019874.42
1983-03-161891891891894,019879.07
1983-03-151891891891892,009879.07
1983-03-141901901901902,009883.72
1983-03-121901901901904,019883.72
1983-03-111891891891892,009879.07
1983-03-101891891891892,009879.07
1983-03-091941941911913,014888.37
1983-03-081941941941942,009902.33
1983-03-071941941941941,005902.33
1983-03-041941951941949,042902.33
1983-03-031931941931948,037902.33
1983-03-0219919918919010,046883.72
1983-03-0120020018919425,116902.33
1983-02-2820520520420514,065953.49
1983-02-2621321420421365,302990.70
1983-02-25214214209213110,511990.70
1983-02-2418719918419971,330925.58
1983-02-2317918917918471,330855.81
1983-02-2217117417117410,046809.30
1983-02-2117417417417410,046809.30
1983-02-1617117117017015,070790.70
1983-02-151711711711712,009795.35
1983-02-1417117117017013,060790.70
1983-02-1217017017017010,046790.70
1983-02-101721721701704,019790.70
1983-02-091711711711715,023795.35
1983-02-081721721701702,009790.70
1983-02-071721721721723,014800
1983-02-0517017016916921,098786.05
1983-02-0316916916916914,065786.05
1983-02-021691691691695,023786.05
1983-02-011741791741796,028832.56
1983-01-261721721721722,009800
1983-01-2516917416917411,051809.30
1983-01-241741741741742,009809.30
1983-01-221711711711712,009795.35
1983-01-201711711711711,005795.35
1983-01-181701731701708,037790.70
1983-01-171791791791792,009832.56
1983-01-1416916916916910,046786.05
1983-01-0717917916916915,070786.05
1983-01-0617017916917915,070832.56
1983-01-041741741741742,009809.30

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