1. HOME >
  2. 株価時系列 >
  3. 8091 >
  4. 1985年

8091 ニチモウ(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-283403403403406,0281,581.40
1985-12-273433433433436,0281,595.35
1985-12-2634034334034314,0651,595.35
1985-12-253403403323407,0331,581.40
1985-12-243413413403405,0231,581.40
1985-12-2334334333334126,1211,586.05
1985-12-213433433433432,0091,595.35
1985-12-2033833833833811,0511,572.09
1985-12-1933333333333311,0511,548.84
1985-12-1833833833833811,0511,572.09
1985-12-173383383383388,0371,572.09
1985-12-1634634833833811,0511,572.09
1985-12-1234734834734811,0511,618.60
1985-12-113493493483485,0231,618.60
1985-12-1034934934834811,0511,618.60
1985-12-093473523473505,0231,627.91
1985-12-0733833933833954,2511,576.74
1985-12-063333333333333,0141,548.84
1985-12-0335335335335310,0461,641.86
1985-12-0235035835035812,0561,665.12
1985-11-303533583533582,0091,665.12
1985-11-2935335835235819,0881,665.12
1985-11-2834835334835323,1071,641.86
1985-11-2733234833234812,0561,618.60
1985-11-2633733733233224,1111,544.19
1985-11-2533033832832818,0841,525.58
1985-11-2232732732732715,0701,520.93
1985-11-2134734734734716,0741,613.95
1985-11-2034835334834835,1631,618.60
1985-11-1934334834334741,1901,613.95
1985-11-1833834333834216,0741,590.70
1985-11-163283333283339,0421,548.84
1985-11-1532532532432411,0511,506.98
1985-11-143253253253251,0051,511.63
1985-11-133273273243258,0371,511.63
1985-11-123273273273274,0191,520.93
1985-11-113283283233239,0421,502.33
1985-11-083293293293296,0281,530.23
1985-11-073433433433438,0371,595.35
1985-11-063273363263367,0331,562.79
1985-11-053273273263266,0281,516.28
1985-11-0232632632632614,0651,516.28
1985-11-013283313283319,0421,539.53
1985-10-313283283273273,0141,520.93
1985-10-293423423423425,0231,590.70
1985-10-283433433433436,0281,595.35
1985-10-263383383383387,0331,572.09
1985-10-2532832832832824,1111,525.58
1985-10-243293303283305,0231,534.88
1985-10-233333333333336,0281,548.84
1985-10-2234334633833814,0651,572.09
1985-10-213303383303386,0281,572.09
1985-10-1932833432833034,1581,534.88
1985-10-1833333332732874,3441,525.58
1985-10-173423423333336,0281,548.84
1985-10-163383433383435,0231,595.35
1985-10-1533134332934324,1111,595.35
1985-10-1433333333133124,1111,539.53
1985-10-1133433432932922,1021,530.23
1985-10-093333333333334,0191,548.84
1985-10-0833834133834111,0511,586.05
1985-10-0733133833133313,0601,548.84
1985-10-0533333333333310,0461,548.84
1985-10-043403403393399,0421,576.74
1985-10-033393403393406,0281,581.40
1985-10-023343393333399,0421,576.74
1985-10-013383383333335,0231,548.84
1985-09-3033933932832835,1631,525.58
1985-09-273443443443445,0231,600
1985-09-2633134833134816,0741,618.60
1985-09-2534734732832843,2001,525.58
1985-09-2434834934834814,0651,618.60
1985-09-2133633833633819,0881,572.09
1985-09-203463463363368,0371,562.79
1985-09-193353363353369,0421,562.79
1985-09-1833533533433410,0461,553.49
1985-09-1733333433333425,1161,553.49
1985-09-1333833833333383,3851,548.84
1985-09-1234734733833896,4461,572.09
1985-09-1135135334134130,1391,586.05
1985-09-1034935034934912,0561,623.26
1985-09-093493493483497,0331,623.26
1985-09-0733834833834841,1901,618.60
1985-09-0634534633833821,0981,572.09
1985-09-053633633423426,0281,590.70
1985-09-043613613613612,0091,679.07
1985-09-0336837636337613,0601,748.84
1985-09-023543633543636,0281,688.37
1985-08-313533533533539,0421,641.86
1985-08-3036637135335327,1251,641.86
1985-08-2937837836636635,1631,702.33
1985-08-28378398378396115,5341,841.86
1985-08-2733734833734817,0791,618.60
1985-08-2633133232832837,1721,525.58
1985-08-24338338326326141,6551,516.28
1985-08-2334334333834330,1391,595.35
1985-08-2234134334134320,0931,595.35
1985-08-2134334333833822,1021,572.09
1985-08-2033733733433420,0931,553.49
1985-08-1934134133833813,0601,572.09
1985-08-173393433393432,0091,595.35
1985-08-1633734333634318,0841,595.35
1985-08-1533534033533814,0651,572.09
1985-08-1433633833633624,1111,562.79
1985-08-1333934333834310,0461,595.35
1985-08-1234334333833825,1161,572.09
1985-08-0934535334534515,0701,604.65
1985-08-083433453433455,0231,604.65
1985-08-0734134134134111,0511,586.05
1985-08-063403413403414,0191,586.05
1985-08-053393393393397,0331,576.74
1985-08-033433533433535,0231,641.86
1985-08-023483533483534,0191,641.86
1985-08-013503503493497,0331,623.26
1985-07-3134834834834814,0651,618.60
1985-07-3035335835335825,1161,665.12
1985-07-2934835334834815,0701,618.60
1985-07-273483483483484,0191,618.60
1985-07-263583583493499,0421,623.26
1985-07-253533533533535,0231,641.86
1985-07-2435835835335310,0461,641.86
1985-07-2336336335835820,0931,665.12
1985-07-2236136836036025,1161,674.42
1985-07-2036236235835821,0981,665.12
1985-07-193613613583587,0331,665.12
1985-07-183633633633635,0231,688.37
1985-07-173603603603605,0231,674.42
1985-07-1636836836036014,0651,674.42
1985-07-153633633603635,0231,688.37
1985-07-1236836835835820,0931,665.12
1985-07-1136836836836817,0791,711.63
1985-07-1035836835836532,1491,697.67
1985-07-0936336835835833,1531,665.12
1985-07-0837337435835851,2371,665.12
1985-07-0636336836336816,0741,711.63
1985-07-053783783783789,0421,758.14
1985-07-0438839337837832,1491,758.14
1985-07-033883883883886,0281,804.65
1985-07-0239939938338829,1351,804.65
1985-07-013983983963985,0231,851.16
1985-06-2938840538839641,1901,841.86
1985-06-2839139838838860,2791,804.65
1985-06-2739839838838841,1901,804.65
1985-06-26408417407410168,7801,906.98
1985-06-25407417399408381,7641,897.67
1985-06-24388413385412319,4771,916.28
1985-06-2238638637338676,3531,795.35
1985-06-21368393367388148,6871,804.65
1985-06-2036337035836656,2601,702.33
1985-06-1934436534436535,1631,697.67
1985-06-1834334534334422,1021,600
1985-06-1534234234234213,0601,590.70
1985-06-143443443443445,0231,600
1985-06-1334934934834815,0701,618.60
1985-06-1234834834334416,0741,600
1985-06-113403483403489,0421,618.60
1985-06-1033934333833910,0461,576.74
1985-06-0733833833833814,0651,572.09
1985-06-0633833833833810,0461,572.09
1985-06-053353433343439,0421,595.35
1985-06-043333343333347,0331,553.49
1985-06-0334334333333314,0651,548.84
1985-06-0134434434334310,0461,595.35
1985-05-3134334534334311,0511,595.35
1985-05-3034834834034318,0841,595.35
1985-05-2934834834034018,0841,581.40
1985-05-2834935234834832,1491,618.60
1985-05-2735735734835316,0741,641.86
1985-05-2535935935835811,0511,665.12
1985-05-2435935934734733,1531,613.95
1985-05-2335335834835818,0841,665.12
1985-05-2233735333735218,0841,637.21
1985-05-2133033833033296,4461,544.19
1985-05-2033333533033057,2651,534.88
1985-05-1734834834734840,1861,618.60
1985-05-1635635835635820,0931,665.12
1985-05-1537338137037199,4601,725.58
1985-05-1436037235836834,1581,711.63
1985-05-1335836235836228,1301,683.72
1985-05-1034837334837354,2511,734.88
1985-05-0933133732833717,0791,567.44
1985-05-0833033332832828,1301,525.58
1985-05-073293383293308,0371,534.88
1985-05-0433333332933010,0461,534.88
1985-05-0233333832932930,1391,530.23
1985-05-0133833833233317,0791,548.84
1985-04-303383393333338,0371,548.84
1985-04-273383383383389,0421,572.09
1985-04-2532832832832814,0651,525.58
1985-04-2232832932832834,1581,525.58
1985-04-2032933232832822,1021,525.58
1985-04-1932832932832830,1391,525.58
1985-04-1833333332632619,0881,516.28
1985-04-1733333732733326,1211,548.84
1985-04-1633933933733818,0841,572.09
1985-04-1533834133834027,1251,581.40
1985-04-1234434834034012,0561,581.40
1985-04-1134934934334423,1071,600
1985-04-1035335834834838,1761,618.60
1985-04-093533533533534,0191,641.86
1985-04-0836836836636619,0881,702.33
1985-04-053393393393394,0191,576.74
1985-04-0433833932833829,1351,572.09
1985-04-0335135134834814,0651,618.60
1985-04-0235335335135110,0461,632.56
1985-04-0135835835335314,0651,641.86
1985-03-303583583583585,0231,665.12
1985-03-293583593583597,0331,669.77
1985-03-2835836335836316,0741,688.37
1985-03-2736336336336316,0741,688.37
1985-03-2637837837837813,0601,758.14
1985-03-2337837837337843,2001,758.14
1985-03-20399407392393112,5201,827.91
1985-03-19378398374395161,7481,837.21
1985-03-18365378365377112,5201,753.49
1985-03-163583683583687,0331,711.63
1985-03-1536336335836328,1301,688.37
1985-03-1435436335436325,1161,688.37
1985-03-1336336335335424,1111,646.51
1985-03-1235335834835821,0981,665.12
1985-03-1135335435335312,0561,641.86
1985-03-063503533503532,0091,641.86
1985-03-0534534834334838,1761,618.60
1985-03-0434334534334334,1581,595.35
1985-03-0234834833833851,2371,572.09
1985-03-0135735735035027,1251,627.91
1985-02-283633633633639,0421,688.37
1985-02-263673673673676,0281,706.98
1985-02-253733733683686,0281,711.63
1985-02-223733733733739,0421,734.88
1985-02-2137537537537516,0741,744.19
1985-02-2037537537537516,0741,744.19
1985-02-1935435435035016,0741,627.91
1985-02-1834934934834960,2791,623.26
1985-02-1534835334835291,4231,637.21
1985-02-1435335334934934,1581,623.26
1985-02-1334835134834862,2881,618.60
1985-02-1235335734834832,1491,618.60
1985-02-0835135734835352,2411,641.86
1985-02-0735835835335316,0741,641.86
1985-02-0635835835335317,0791,641.86
1985-02-0535835835735823,1071,665.12
1985-02-0436536535835817,0791,665.12
1985-02-0236036036036012,0561,674.42
1985-02-013663663653659,0421,697.67
1985-01-3136836836636612,0561,702.33
1985-01-303703733703736,0281,734.88
1985-01-2937337337337313,0601,734.88
1985-01-2837837937837817,0791,758.14
1985-01-2638038038038013,0601,767.44
1985-01-253943983943958,0371,837.21
1985-01-2440540539439458,2691,832.56
1985-01-2340540840540531,1441,883.72
1985-01-2240540540440410,0461,879.07
1985-01-2140840840540816,0741,897.67
1985-01-1940540839839821,0981,851.16
1985-01-184084084054057,0331,883.72
1985-01-1740540840440527,1251,883.72
1985-01-1640540840540810,0461,897.67
1985-01-144084084024027,0331,869.77
1985-01-114084084084086,0281,897.67
1985-01-104024044024048,0371,879.07
1985-01-094014014014016,0281,865.12
1985-01-0840240240140110,0461,865.12
1985-01-0440140340040110,0461,865.12

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