1. HOME >
  2. 株価時系列 >
  3. 8091 >
  4. 1984年

8091 ニチモウ(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-284014014004005,0231,860.47
1984-12-2740140140040012,0561,860.47
1984-12-264024024024026,0281,869.77
1984-12-254014024014018,0371,865.12
1984-12-2440040139840035,1631,860.47
1984-12-2140241340241313,0601,920.93
1984-12-2040840939839871,3301,851.16
1984-12-174534534534536,0282,106.98
1984-12-1545345344845330,1392,106.98
1984-12-14442458442458133,6182,130.23
1984-12-1345045044744720,0932,079.07
1984-12-1245845844844814,0652,083.72
1984-12-1145845845845842,1952,130.23
1984-12-1044344343844318,0842,060.47
1984-12-0745846143843856,2602,037.21
1984-12-06468468453458114,5292,130.23
1984-12-05468468443443307,4212,060.47
1984-12-0141041341041319,0881,920.93
1984-11-3041141340840841,1901,897.67
1984-11-2940140840140820,0931,897.67
1984-11-2840240340140115,0701,865.12
1984-11-273983983983987,0331,851.16
1984-11-2640340840340810,0461,897.67
1984-11-2239840339839822,1021,851.16
1984-11-2141841841341312,0561,920.93
1984-11-2041241541141513,0601,930.23
1984-11-194154154154153,0141,930.23
1984-11-174184184184189,0421,944.19
1984-11-1641841841841811,0511,944.19
1984-11-1539940039940026,1211,860.47
1984-11-1439839839839818,0841,851.16
1984-11-133973973973972,0091,846.51
1984-11-1239739739239334,1581,827.91
1984-11-0940640639339318,0841,827.91
1984-11-0840740840640631,1441,888.37
1984-11-0741741740541460,2791,925.58
1984-11-0544344344244213,0602,055.81
1984-11-0245045044444465,3022,065.12
1984-11-01450450447450156,7242,093.02
1984-10-3145145144945160,2792,097.67
1984-10-3044945844944990,4182,088.37
1984-10-29456457449449126,5852,088.37
1984-10-2746746745546160,2792,144.19
1984-10-26449468449462608,8142,148.84
1984-10-25439450435446208,9662,074.42
1984-10-24428429428429138,6411,995.35
1984-10-23428428419424105,4881,972.09
1984-10-22423433418433191,8872,013.95
1984-10-2042943341941937,1721,948.84
1984-10-19427427419426225,0401,981.40
1984-10-184284284264276,0281,986.05
1984-10-17429448423427199,9241,986.05
1984-10-16426429419428316,4631,990.70
1984-10-15433438420428247,1421,990.70
1984-10-12447447418428258,1931,990.70
1984-10-11411442411442824,8122,055.81
1984-10-09396410393406353,6341,888.37
1984-10-08389395388393187,8681,827.91
1984-10-0639739737937966,3061,762.79
1984-10-05407411389393368,7041,827.91
1984-10-044074133994111,007,6571,911.63
1984-10-03383395383393978,5231,827.91
1984-10-02348387348373268,2401,734.88
1984-10-0134834834434861,2831,618.60
1984-09-2934834834834813,0601,618.60
1984-09-2834934934834957,2651,623.26
1984-09-2734835434834866,3061,618.60
1984-09-2635836035635661,2831,655.81
1984-09-2537337336836845,2091,711.63
1984-09-2236137336036851,2371,711.63
1984-09-21350359348359158,7341,669.77
1984-09-2035835934934945,2091,623.26
1984-09-1935335634835652,2411,655.81
1984-09-1834834834834817,0791,618.60
1984-09-1734834834834826,1211,618.60
1984-09-1434834833934847,2181,618.60
1984-09-1334835234834847,2181,618.60
1984-09-1235836535835871,3301,665.12
1984-09-1135335934835846,2141,665.12
1984-09-1034835334835312,0561,641.86
1984-09-0734934934834822,1021,618.60
1984-09-0634934934834834,1581,618.60
1984-09-0535235234834918,0841,623.26
1984-09-0435335834834944,2041,623.26
1984-09-033623623583583,0141,665.12
1984-09-0136436436236216,0741,683.72
1984-08-3137137136536538,1761,697.67
1984-08-3038038337037559,2741,744.19
1984-08-29378383368380474,1921,767.44
1984-08-2835537835437369,3201,734.88
1984-08-2735936335435428,1301,646.51
1984-08-2535335435335418,0841,646.51
1984-08-2435435434334814,0651,618.60
1984-08-2335735935735818,0841,665.12
1984-08-223593593573579,0421,660.47
1984-08-2134835434335457,2651,646.51
1984-08-2035435935435423,1071,646.51
1984-08-18368373353353109,5061,641.86
1984-08-1735836835835856,2601,665.12
1984-08-1634334834034694,4361,609.30
1984-08-1534834834134130,1391,586.05
1984-08-1435835834934927,1251,623.26
1984-08-1334834834334815,0701,618.60
1984-08-1034835133833851,2371,572.09
1984-08-0935735834834885,3951,618.60
1984-08-0835836535836517,0791,697.67
1984-08-0735435834935446,2141,646.51
1984-08-0635935935935916,0741,669.77
1984-08-0438338337937944,2041,762.79
1984-08-03388393379379236,0911,762.79
1984-08-02355398355398329,5231,851.16
1984-08-0134835334435060,2791,627.91
1984-07-3134834833834361,2831,595.35
1984-07-30358358342347246,1381,613.95
1984-07-2833935733935797,4501,660.47
1984-07-27348356338343168,7801,595.35
1984-07-2634734934334857,2651,618.60
1984-07-2534834934834868,3161,618.60
1984-07-2434835034834898,4551,618.60
1984-07-2334834934834895,4411,618.60
1984-07-2134835134834858,2691,618.60
1984-07-2035935934834889,4131,618.60
1984-07-193483593483582,508,5941,665.12
1984-07-18353363347353151,7011,641.86
1984-07-173483673483482,483,4781,618.60
1984-07-163483483473488,0371,618.60
1984-07-1135836735836712,0561,706.98
1984-07-1037838036336346,2141,688.37
1984-07-0937837937837872,3341,758.14
1984-07-0737837837837825,1161,758.14
1984-07-0637837837837820,0931,758.14
1984-07-0537838337837813,0601,758.14
1984-07-0437937937837818,0841,758.14
1984-07-0337937937937912,0561,762.79
1984-07-023843843803834,0191,781.40
1984-06-2937838937837945,2091,762.79
1984-06-283653653653652,0091,697.67
1984-06-273633633633639,0421,688.37
1984-06-263733783733738,0371,734.88
1984-06-233733733733732,0091,734.88
1984-06-223783783783788,0371,758.14
1984-06-2137837837737811,0511,758.14
1984-06-2037337537337511,0511,744.19
1984-06-1937237237237210,0461,730.23
1984-06-1835936835936812,0561,711.63
1984-06-1535835835835810,0461,665.12
1984-06-1435435834835815,0701,665.12
1984-06-133493493483494,0191,623.26
1984-06-123483483483482,0091,618.60
1984-06-1134834834834819,0881,618.60
1984-06-083483483483482,0091,618.60
1984-06-0734634634634611,0511,609.30
1984-06-063463463463462,0091,609.30
1984-06-053473483473479,0421,613.95
1984-06-043483483443484,0191,618.60
1984-06-023633633483489,0421,618.60
1984-06-0135335834835836,1671,665.12
1984-05-233933933933932,0091,827.91
1984-05-2139839839839838,1761,851.16
1984-05-1041841841441431,1441,925.58
1984-05-0443843843843816,0742,037.21
1984-05-0244144143644157,2652,051.16
1984-05-014384434384437,0332,060.47
1984-04-2745145344844814,0652,083.72
1984-04-26453453448448453,0942,083.72
1984-04-214884884784786,0282,223.26
1984-04-2048948948848844,2042,269.77
1984-04-194904904894895,0232,274.42
1984-04-184884894884899,0422,274.42
1984-04-174884884884886,0282,269.77
1984-04-1648848848848811,0512,269.77
1984-04-125135135135134,0192,386.05
1984-04-115145145135148,0372,390.70
1984-04-105285285135135,0232,386.05
1984-04-0952752852352318,0842,432.56
1984-04-0652852852352732,1492,451.16
1984-04-055285285285285,0232,455.81
1984-04-0452852852852819,0882,455.81
1984-04-0355255253854756,2602,544.19
1984-03-3153856253856222,1022,613.95
1984-03-3052354251354223,1072,520.93
1984-03-2952852852652615,0702,446.51
1984-03-2852353052353023,1072,465.12
1984-03-2755255253853835,1632,502.33
1984-03-235825825825823,0142,706.98
1984-03-2258258258258218,0842,706.98
1984-03-1959761159761154,2512,841.86
1984-03-1761261259259734,1582,776.74
1984-03-16597617587612393,8202,846.51
1984-03-15596607587597237,0962,776.74
1984-03-14567597567597320,4812,776.74
1984-03-13528538526538198,9192,502.33
1984-03-09528528528528157,7292,455.81
1984-03-0854854853853817,0792,502.33
1984-03-07547552547548120,5572,548.84
1984-03-0658259258258251,2372,706.98
1984-03-0558758757758764,2972,730.23
1984-03-03582597577597146,6782,776.74
1984-03-02498559498559202,9382,600
1984-03-0146947046847026,1212,186.05
1984-02-2946846846846840,1862,176.74
1984-02-2550851349849843,2002,316.28
1984-02-2451851851851815,0702,409.30
1984-02-235305305285285,0232,455.81
1984-02-2253854753853882,3812,502.33
1984-02-2155655654754712,0562,544.19
1984-02-2053956153856130,1392,609.30
1984-02-1854754753753855,2552,502.33
1984-02-1755755855455763,2932,590.70
1984-02-16597597566567152,7062,637.21
1984-02-15586607586593173,8032,758.14
1984-02-1459159758759653,2462,772.09
1984-02-10585612585607341,5792,823.26
1984-02-09612612564565133,6182,627.91
1984-02-08612613582612468,1642,846.51
1984-02-07627627607622386,7882,893.02
1984-02-06586587567567172,7992,637.21
1984-02-04597597586587310,4352,730.23
1984-02-03508617507617935,3232,869.77
1984-02-02524552524537900,1602,497.67
1984-02-01411489411489714,3012,274.42
1984-01-3141541640840999,4601,902.33
1984-01-30422422411416175,8131,934.88
1984-01-28391417391417231,0681,939.53
1984-01-27398401379388527,4381,804.65
1984-01-26403403391393287,3281,827.91
1984-01-253884133884121,387,4121,916.28
1984-01-24363378357378759,5101,758.14
1984-01-23338358338358328,5181,665.12
1984-01-20302304299299254,1751,390.70
1984-01-1929429429429413,0601,367.44
1984-01-18289295289294415,9221,367.44
1984-01-1729029028928914,0651,344.19
1984-01-1129029028529026,1211,348.84
1984-01-102902902902905,0231,348.84
1984-01-0929529529129110,0461,353.49
1984-01-0729529529529524,1111,372.09
1984-01-062902902902908,0371,348.84
1984-01-0429429429429413,0601,367.44

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