8091 ニチモウ(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	746	747	745	745	17,079	3,465.12
1986-12-26	775	776	747	747	12,056	3,474.42
1986-12-25	775	775	775	775	11,051	3,604.65
1986-12-24	775	775	775	775	1,005	3,604.65
1986-12-23	791	791	791	791	30,139	3,679.07
1986-12-22	822	822	821	821	2,009	3,818.60
1986-12-19	816	816	816	816	10,046	3,795.35
1986-12-18	836	836	836	836	8,037	3,888.37
1986-12-17	846	846	846	846	37,172	3,934.88
1986-12-15	856	856	856	856	3,014	3,981.40
1986-12-12	856	856	856	856	8,037	3,981.40
1986-12-10	881	881	881	881	9,042	4,097.67
1986-12-09	856	881	856	881	19,088	4,097.67
1986-12-08	896	896	866	866	16,074	4,027.91
1986-12-06	896	896	896	896	3,014	4,167.44
1986-12-05	896	901	896	896	14,065	4,167.44
1986-12-04	905	905	896	896	2,009	4,167.44
1986-12-03	906	906	905	905	7,033	4,209.30
1986-12-02	896	896	896	896	2,009	4,167.44
1986-12-01	895	901	895	896	17,079	4,167.44
1986-11-29	877	896	877	895	23,107	4,162.79
1986-11-28	851	867	851	867	9,042	4,032.56
1986-11-27	841	851	841	846	10,046	3,934.88
1986-11-26	840	841	840	841	15,070	3,911.63
1986-11-25	846	846	834	835	12,056	3,883.72
1986-11-22	836	836	836	836	15,070	3,888.37
1986-11-21	851	851	836	836	36,167	3,888.37
1986-11-20	850	850	841	841	9,042	3,911.63
1986-11-17	900	900	900	900	1,005	4,186.05
1986-11-14	895	900	895	900	16,074	4,186.05
1986-11-13	897	901	897	901	10,046	4,190.70
1986-11-12	896	901	888	888	43,200	4,130.23
1986-11-11	848	868	848	868	3,014	4,037.21
1986-11-10	841	846	841	846	34,158	3,934.88
1986-11-07	836	836	826	836	16,074	3,888.37
1986-11-06	840	841	836	836	27,125	3,888.37
1986-11-05	841	841	841	841	3,014	3,911.63
1986-11-04	841	846	841	846	22,102	3,934.88
1986-10-31	846	862	846	862	16,074	4,009.30
1986-10-30	876	876	846	846	9,042	3,934.88
1986-10-29	896	901	876	876	18,084	4,074.42
1986-10-28	921	921	901	901	20,093	4,190.70
1986-10-27	926	926	921	921	11,051	4,283.72
1986-10-24	941	941	941	941	12,056	4,376.74
1986-10-20	1,045	1,055	1,025	1,045	9,042	4,860.47
1986-10-17	995	1,055	995	1,045	36,167	4,860.47
1986-10-16	956	995	955	995	29,135	4,627.91
1986-10-15	975	975	966	966	5,023	4,493.02
1986-10-14	956	975	936	975	21,098	4,534.88
1986-10-13	995	995	975	975	5,023	4,534.88
1986-10-09	985	1,035	985	1,005	9,042	4,674.42
1986-10-08	1,065	1,075	995	995	12,056	4,627.91
1986-10-07	1,075	1,075	1,075	1,075	5,023	5,000
1986-10-06	1,095	1,135	1,095	1,095	21,098	5,093.02
1986-10-04	995	1,095	995	1,095	130,604	5,093.02
1986-10-03	995	1,015	985	995	22,102	4,627.91
1986-10-02	985	1,005	975	1,005	106,492	4,674.42
1986-10-01	1,095	1,095	1,095	1,095	12,056	5,093.02
1986-09-30	987	1,075	987	1,035	49,228	4,813.95
1986-09-29	1,025	1,035	985	985	50,232	4,581.40
1986-09-27	1,095	1,095	1,045	1,045	43,200	4,860.47
1986-09-26	1,145	1,145	1,075	1,115	97,450	5,186.05
1986-09-25	1,224	1,224	1,145	1,165	111,515	5,418.60
1986-09-24	1,214	1,244	1,185	1,234	596,758	5,739.53
1986-09-22	1,135	1,214	1,115	1,194	509,354	5,553.49
1986-09-19	1,005	1,145	1,005	1,115	869,016	5,186.05
1986-09-18	995	1,055	995	1,045	243,124	4,860.47
1986-09-17	985	1,055	981	985	1,583,318	4,581.40
1986-09-16	975	1,005	971	1,005	436,015	4,674.42
1986-09-12	975	975	966	966	28,130	4,493.02
1986-09-11	995	1,005	984	1,005	60,279	4,674.42
1986-09-10	995	1,025	980	985	384,778	4,581.40
1986-09-09	995	995	975	980	288,333	4,558.14
1986-09-08	1,095	1,095	1,015	1,055	464,145	4,906.98
1986-09-06	1,035	1,085	1,015	1,085	899,156	5,046.51
1986-09-05	916	1,015	916	1,015	1,881,697	4,720.93
1986-09-04	876	936	875	936	302,398	4,353.49
1986-09-03	878	886	866	876	403,867	4,074.42
1986-09-02	894	894	873	886	64,297	4,120.93
1986-09-01	911	916	882	896	508,349	4,167.44
1986-08-30	886	901	870	901	455,103	4,190.70
1986-08-29	886	887	865	876	504,331	4,074.42
1986-08-28	876	916	876	906	693,204	4,213.95
1986-08-27	844	875	843	866	395,829	4,027.91
1986-08-26	826	856	825	854	398,843	3,972.09
1986-08-25	753	826	751	826	198,919	3,841.86
1986-08-23	685	761	685	753	131,608	3,502.33
1986-08-22	684	684	684	684	11,051	3,181.40
1986-08-18	787	787	784	784	18,084	3,646.51
1986-08-15	786	786	786	786	19,088	3,655.81
1986-08-13	766	766	766	766	5,023	3,562.79
1986-08-12	786	786	786	786	4,019	3,655.81
1986-08-11	791	791	776	776	5,023	3,609.30
1986-08-08	786	786	786	786	15,070	3,655.81
1986-08-07	786	786	786	786	36,167	3,655.81
1986-08-06	860	866	854	856	208,966	3,981.40
1986-08-05	761	860	761	860	102,474	4,000
1986-08-04	727	760	722	760	55,255	3,534.88
1986-08-02	677	717	677	717	22,102	3,334.88
1986-08-01	667	678	667	667	27,125	3,102.33
1986-07-31	726	727	697	697	89,413	3,241.86
1986-07-30	737	737	727	727	39,181	3,381.40
1986-07-29	776	776	776	776	7,033	3,609.30
1986-07-28	787	787	786	786	22,102	3,655.81
1986-07-26	796	796	781	781	17,079	3,632.56
1986-07-25	806	806	781	786	45,209	3,655.81
1986-07-24	806	816	796	796	27,125	3,702.33
1986-07-23	786	806	781	806	20,093	3,748.84
1986-07-22	796	796	776	776	34,158	3,609.30
1986-07-19	856	871	852	856	46,214	3,981.40
1986-07-18	846	856	826	856	88,409	3,981.40
1986-07-17	841	850	838	841	68,316	3,911.63
1986-07-16	841	841	834	841	40,186	3,911.63
1986-07-15	846	846	831	831	39,181	3,865.12
1986-07-14	826	845	826	836	100,464	3,888.37
1986-07-11	846	856	826	826	135,627	3,841.86
1986-07-10	851	866	836	856	69,320	3,981.40
1986-07-09	851	886	846	861	208,966	4,004.65
1986-07-08	869	869	836	846	66,306	3,934.88
1986-07-07	875	891	875	879	52,241	4,088.37
1986-07-05	856	881	856	881	41,190	4,097.67
1986-07-04	896	896	876	876	63,293	4,074.42
1986-07-03	921	921	891	906	279,291	4,213.95
1986-07-02	885	936	883	916	691,195	4,260.47
1986-07-01	865	886	836	886	197,915	4,120.93
1986-06-30	846	876	843	875	172,799	4,069.77
1986-06-28	815	825	815	825	38,176	3,837.21
1986-06-27	837	846	830	835	32,149	3,883.72
1986-06-26	836	860	836	836	93,432	3,888.37
1986-06-25	846	896	831	866	393,820	4,027.91
1986-06-24	887	891	846	846	122,566	3,934.88
1986-06-23	893	897	836	897	344,593	4,172.09
1986-06-21	897	915	890	894	154,715	4,158.14
1986-06-20	891	896	871	894	219,012	4,158.14
1986-06-19	896	931	886	909	1,042,820	4,227.91
1986-06-18	812	896	806	890	1,573,271	4,139.53
1986-06-17	826	835	795	812	734,394	3,776.74
1986-06-16	826	846	804	846	1,598,387	3,934.88
1986-06-13	737	776	736	776	833,854	3,609.30
1986-06-12	648	687	647	677	236,091	3,148.84
1986-06-11	675	675	657	658	123,571	3,060.47
1986-06-10	677	677	648	655	121,562	3,046.51
1986-06-09	690	694	664	670	131,608	3,116.28
1986-06-07	675	696	672	686	281,300	3,190.70
1986-06-06	642	675	642	675	250,156	3,139.53
1986-06-05	643	655	643	643	139,645	2,990.70
1986-06-04	642	657	642	643	293,356	2,990.70
1986-06-03	668	672	646	647	307,421	3,009.30
1986-06-02	646	677	646	667	450,080	3,102.33
1986-05-31	653	667	643	643	352,630	2,990.70
1986-05-30	667	697	627	697	1,499,932	3,241.86
1986-05-29	565	648	562	648	1,243,748	3,013.95
1986-05-28	481	558	478	548	556,572	2,548.84
1986-05-27	480	483	478	483	102,474	2,246.51
1986-05-26	478	484	474	479	76,353	2,227.91
1986-05-24	473	478	469	469	21,098	2,181.40
1986-05-23	487	488	473	478	121,562	2,223.26
1986-05-22	484	498	475	482	297,374	2,241.86
1986-05-21	468	487	464	483	267,235	2,246.51
1986-05-20	463	474	458	473	116,539	2,200
1986-05-19	458	458	458	458	14,065	2,130.23
1986-05-17	458	458	458	458	4,019	2,130.23
1986-05-16	459	459	459	459	25,116	2,134.88
1986-05-15	473	474	460	473	62,288	2,200
1986-05-14	473	486	470	478	68,316	2,223.26
1986-05-13	467	485	457	483	94,436	2,246.51
1986-05-12	480	480	468	468	58,269	2,176.74
1986-05-09	453	488	448	488	329,523	2,269.77
1986-05-08	447	448	447	448	84,390	2,083.72
1986-05-07	421	429	421	425	334,546	1,976.74
1986-05-06	421	421	418	421	13,060	1,958.14
1986-05-02	418	420	416	416	19,088	1,934.88
1986-05-01	403	418	403	416	41,190	1,934.88
1986-04-30	418	418	405	405	13,060	1,883.72
1986-04-28	442	442	429	429	92,427	1,995.35
1986-04-26	441	443	440	443	61,283	2,060.47
1986-04-24	458	466	458	461	47,218	2,144.19
1986-04-23	467	467	458	458	21,098	2,130.23
1986-04-22	456	468	456	468	204,947	2,176.74
1986-04-21	448	456	447	456	160,743	2,120.93
1986-04-19	443	443	433	443	30,139	2,060.47
1986-04-18	428	448	428	447	279,291	2,079.07
1986-04-17	422	428	418	428	83,385	1,990.70
1986-04-16	428	428	417	422	37,172	1,962.79
1986-04-15	427	428	421	428	83,385	1,990.70
1986-04-14	418	427	418	426	42,195	1,981.40
1986-04-11	414	414	408	414	15,070	1,925.58
1986-04-10	419	419	418	419	52,241	1,948.84
1986-04-09	410	416	408	413	55,255	1,920.93
1986-04-08	417	417	410	410	32,149	1,906.98
1986-04-07	408	418	407	410	9,042	1,906.98
1986-04-05	408	408	408	408	66,306	1,897.67
1986-04-04	408	408	408	408	31,144	1,897.67
1986-04-03	418	425	408	425	115,534	1,976.74
1986-04-02	388	388	383	388	4,019	1,804.65
1986-04-01	384	384	381	383	12,056	1,781.40
1986-03-31	383	388	381	383	14,065	1,781.40
1986-03-29	380	380	380	380	2,009	1,767.44
1986-03-28	388	398	388	388	16,074	1,804.65
1986-03-27	378	379	378	378	17,079	1,758.14
1986-03-26	374	379	373	378	67,311	1,758.14
1986-03-25	402	402	363	363	64,297	1,688.37
1986-03-24	403	409	396	401	25,116	1,865.12
1986-03-22	413	413	408	413	54,251	1,920.93
1986-03-20	418	423	410	413	39,181	1,920.93
1986-03-19	429	435	427	428	42,195	1,990.70
1986-03-18	434	434	428	432	74,344	2,009.30
1986-03-17	438	438	433	434	20,093	2,018.60
1986-03-15	442	446	438	445	66,306	2,069.77
1986-03-14	433	447	428	445	348,611	2,069.77
1986-03-13	412	438	408	438	157,729	2,037.21
1986-03-12	408	414	408	413	101,469	1,920.93
1986-03-11	412	412	408	412	49,228	1,916.28
1986-03-10	418	418	409	413	39,181	1,920.93
1986-03-07	417	417	408	408	44,204	1,897.67
1986-03-06	418	418	411	416	68,316	1,934.88
1986-03-05	417	418	413	418	40,186	1,944.19
1986-03-04	422	423	408	417	111,515	1,939.53
1986-03-03	410	433	408	432	173,803	2,009.30
1986-03-01	422	422	408	413	35,163	1,920.93
1986-02-28	432	437	418	427	122,566	1,986.05
1986-02-27	418	446	418	437	302,398	2,032.56
1986-02-26	392	428	392	412	169,785	1,916.28
1986-02-25	398	408	396	398	70,325	1,851.16
1986-02-24	396	398	393	398	38,176	1,851.16
1986-02-22	396	397	394	394	23,107	1,832.56
1986-02-21	397	398	388	398	29,135	1,851.16
1986-02-20	392	398	388	398	70,325	1,851.16
1986-02-19	397	398	388	397	40,186	1,846.51
1986-02-18	400	403	393	402	25,116	1,869.77
1986-02-17	407	407	388	405	127,590	1,883.72
1986-02-15	398	408	396	408	139,645	1,897.67
1986-02-14	397	398	387	392	88,409	1,823.26
1986-02-13	408	408	388	398	211,980	1,851.16
1986-02-12	373	410	373	410	1,019,713	1,906.98
1986-02-10	358	368	354	368	419,941	1,711.63
1986-02-07	376	376	354	362	72,334	1,683.72
1986-02-06	349	380	349	378	170,789	1,758.14
1986-02-05	345	348	344	348	22,102	1,618.60
1986-02-04	345	345	344	344	23,107	1,600
1986-02-03	345	345	345	345	13,060	1,604.65
1986-02-01	343	343	343	343	31,144	1,595.35
1986-01-31	349	353	343	343	37,172	1,595.35
1986-01-30	338	348	338	348	31,144	1,618.60
1986-01-29	343	348	338	338	31,144	1,572.09
1986-01-28	343	343	338	338	3,014	1,572.09
1986-01-27	338	339	336	339	12,056	1,576.74
1986-01-24	333	333	333	333	10,046	1,548.84
1986-01-23	334	334	334	334	11,051	1,553.49
1986-01-21	333	333	333	333	13,060	1,548.84
1986-01-20	343	343	343	343	1,005	1,595.35
1986-01-17	348	353	348	348	34,158	1,618.60
1986-01-14	334	342	334	342	7,033	1,590.70
1986-01-13	348	348	339	339	9,042	1,576.74
1986-01-10	342	342	338	342	20,093	1,590.70
1986-01-09	342	343	338	338	13,060	1,572.09
1986-01-08	342	342	328	329	15,070	1,530.23
1986-01-07	343	343	341	341	2,009	1,586.05
1986-01-06	343	343	334	334	3,014	1,553.49
1986-01-04	333	333	333	333	4,019	1,548.84

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11月
日	月	火	水	木	金	土
« 10月31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