1. HOME >
  2. 株価時系列 >
  3. 8091 >
  4. 1987年

8091 ニチモウ(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-263,3153,3153,2353,23566,30615,046.50
1987-12-253,4643,4643,2753,41451,23715,879.10
1987-12-243,4343,5343,4243,4841,690,81516,204.70
1987-12-233,5043,5443,3743,484121,56216,204.70
1987-12-223,4543,5833,4143,494181,84016,251.20
1987-12-213,3943,4643,3353,43475,34815,972.10
1987-12-183,4343,6133,4343,444633,93016,018.60
1987-12-173,4743,4843,3843,46489,41316,111.60
1987-12-163,3843,4243,2953,42427,12515,925.60
1987-12-153,4343,4643,3943,44420,09316,018.60
1987-12-143,3643,4843,3443,48414,06516,204.70
1987-12-113,4843,4843,3643,36440,18615,646.50
1987-12-103,5443,5443,4343,51432,14916,344.20
1987-12-093,4843,5733,4643,52450,23216,390.70
1987-12-083,5733,5733,3643,48414,06516,204.70
1987-12-073,6033,6033,4743,52433,15316,390.70
1987-12-053,4843,6833,4843,603132,61316,758.10
1987-12-043,4843,5343,4743,47434,15816,158.10
1987-12-033,5343,5733,4843,554142,65916,530.20
1987-12-023,3643,5833,3643,583201,93316,665.10
1987-12-013,4243,4243,3353,41459,27415,879.10
1987-11-303,3843,4343,2853,4141,137,25615,879.10
1987-11-283,5343,5343,4543,484110,51116,204.70
1987-11-273,5833,5833,4343,534339,56916,437.20
1987-11-263,4843,6533,4843,534701,24116,437.20
1987-11-253,4843,5343,2353,335271,25415,511.60
1987-11-243,4943,6033,4343,4341,000,62515,972.10
1987-11-202,8273,1952,7073,1952,191,12714,860.50
1987-11-192,7772,8872,7772,797163,75713,009.30
1987-11-182,7172,7372,7172,7378,03712,730.20
1987-11-172,8072,8072,7172,71732,14912,637.20
1987-11-162,6882,7872,6782,72747,21812,683.70
1987-11-132,7172,7372,6972,71724,11112,637.20
1987-11-122,8872,8872,7372,73733,15312,730.20
1987-11-112,9162,9162,9162,91623,10713,562.80
1987-11-102,7872,9162,7872,91623,10713,562.80
1987-11-093,0363,0362,9362,9366,02813,655.80
1987-11-073,0363,0363,0063,01632,14914,027.90
1987-11-062,9362,9862,8772,98638,17613,888.40
1987-11-052,8572,9862,8372,98668,31613,888.40
1987-11-042,4392,6382,4392,63825,11612,269.80
1987-11-022,7372,7472,5382,538256,18411,804.70
1987-10-312,8372,8472,7772,77754,25112,916.30
1987-10-302,8972,9462,8972,92646,21413,609.30
1987-10-272,9763,0862,9763,08629,13514,353.50
1987-10-243,1853,1953,1653,17515,07014,767.40
1987-10-233,1653,2353,1653,23523,10715,046.50
1987-10-223,1853,4643,1353,44475,34816,018.60
1987-10-213,2553,2553,1653,16538,17614,720.90
1987-10-203,1353,2853,1353,27523,10715,232.60
1987-10-193,2553,4343,2553,43450,23215,972.10
1987-10-163,3353,3543,2853,35415,07015,600
1987-10-153,2653,3643,2653,36431,14415,646.50
1987-10-143,3353,3843,3353,36422,10215,646.50
1987-10-133,3843,3843,2953,38412,05615,739.50
1987-10-123,4143,4343,4143,43410,04615,972.10
1987-10-093,5143,5143,5143,5144,01916,344.20
1987-10-083,5043,5243,5043,51433,15316,344.20
1987-10-073,4843,5243,4243,52431,14416,390.70
1987-10-063,4243,5243,4243,52427,12516,390.70
1987-10-053,5143,5143,4743,47410,04616,158.10
1987-10-023,5343,5833,4743,56352,24116,572.10
1987-10-013,4443,5343,4343,484127,59016,204.70
1987-09-303,5043,5343,5043,50446,21416,297.70
1987-09-293,7333,7333,5733,60372,33416,758.10
1987-09-283,5043,7823,4843,723383,77417,316.30
1987-09-263,4443,5543,3443,554179,83116,530.20
1987-09-253,4843,5043,3643,454177,82216,065.10
1987-09-243,3543,5343,2553,534636,94416,437.20
1987-09-222,9763,3052,9563,3051,125,20015,372.10
1987-09-212,9863,0662,8972,986396,83413,888.40
1987-09-182,7872,9362,7872,936536,48013,655.80
1987-09-172,7772,7872,7572,78763,29312,962.80
1987-09-162,7372,7872,7172,77780,37112,916.30
1987-09-142,6972,7972,6972,78783,38512,962.80
1987-09-112,7472,8372,6972,697366,69512,544.20
1987-09-102,5182,7872,5082,757160,74312,823.30
1987-09-092,5082,5082,5082,5083,01411,665.10
1987-09-082,5382,5782,5382,55823,10711,897.70
1987-09-072,5882,5882,5382,53812,05611,804.70
1987-09-052,5882,5882,4782,57844,20411,990.70
1987-09-042,5182,5982,5182,5988,03712,083.70
1987-09-032,6282,6282,5982,5986,02812,083.70
1987-09-022,7172,7172,6882,68827,12512,502.30
1987-09-012,5182,7872,5182,76761,28312,869.80
1987-08-312,4982,5582,4982,55834,15811,897.70
1987-08-292,5982,6382,5982,60817,07912,130.20
1987-08-282,5982,6582,5982,61825,11612,176.70
1987-08-262,6882,8372,6882,83741,19013,195.30
1987-08-252,7272,7272,6882,72722,10212,683.70
1987-08-242,7872,7872,7672,76713,06012,869.80
1987-08-212,8372,9462,7472,93639,18113,655.80
1987-08-202,7472,8372,7472,80773,33913,055.80
1987-08-192,7972,8372,7872,78746,21412,962.80
1987-08-182,8072,8372,7872,83745,20913,195.30
1987-08-172,9362,9362,8372,847132,61313,241.90
1987-08-142,8873,0862,8872,9961,086,01913,934.90
1987-08-132,7372,8672,7072,847175,81313,241.90
1987-08-122,6682,7372,6682,70766,30612,590.70
1987-08-112,7372,7372,6972,70728,13012,590.70
1987-08-102,7372,7372,6482,72745,20912,683.70
1987-08-072,6182,7072,6182,70723,10712,590.70
1987-08-062,6382,7372,6382,64836,16712,316.30
1987-08-052,7372,7372,5982,62819,08812,223.30
1987-08-042,6782,7572,6782,67854,25112,455.80
1987-08-032,8172,8172,7372,73787,40412,730.20
1987-08-012,6782,8172,6782,817113,52513,102.30
1987-07-312,5082,6882,5082,66883,38512,409.30
1987-07-302,6182,6182,5482,54847,21811,851.20
1987-07-292,4882,5882,4782,58888,40912,037.20
1987-07-282,5782,5782,4882,52842,19511,758.10
1987-07-272,5382,5882,5382,58854,25112,037.20
1987-07-252,5682,6182,5682,61827,12512,176.70
1987-07-242,6582,6882,5882,64828,13012,316.30
1987-07-232,6882,6882,6482,65847,21812,362.80
1987-07-222,8572,8672,7472,747104,48312,776.70
1987-07-212,7772,8872,7572,887329,52313,427.90
1987-07-202,7472,8172,7472,79751,23713,009.30
1987-07-172,7872,7872,7272,75770,32512,823.30
1987-07-162,8372,8672,7672,827105,48813,148.80
1987-07-152,7872,9462,7872,877408,89013,381.40
1987-07-142,6282,8672,6282,867499,30813,334.90
1987-07-132,5682,6382,5082,638240,11012,269.80
1987-07-102,5682,5882,5282,568131,60811,944.20
1987-07-092,6082,6582,5482,658228,05412,362.80
1987-07-082,6782,6882,5782,688339,56912,502.30
1987-07-072,4782,7072,4292,688763,52912,502.30
1987-07-062,3892,4882,3692,488191,88711,572.10
1987-07-042,4392,4492,3692,399140,65011,158.10
1987-07-032,3992,4782,3492,399359,66211,158.10
1987-07-022,3492,4192,2892,419653,01811,251.20
1987-07-012,0412,3592,0412,349917,23910,925.60
1987-06-302,0112,0701,9712,060472,1829,581.40
1987-06-292,0312,0601,9412,050435,0119,534.88
1987-06-271,9112,0111,8711,9911,105,1089,260.46
1987-06-261,8511,8911,8221,891222,0268,795.35
1987-06-251,8221,8611,8021,851143,6648,609.30
1987-06-241,9211,9211,8021,822134,6228,474.42
1987-06-231,9711,9811,8911,961299,3849,120.93
1987-06-221,9612,0211,8911,991463,1419,260.46
1987-06-191,7821,9911,7421,991853,9479,260.46
1987-06-181,8411,8611,7421,841423,9598,562.79
1987-06-171,6521,8411,6321,8311,066,9318,516.28
1987-06-161,5731,6321,5331,632332,5377,590.70
1987-06-151,5431,5531,4931,543101,4697,176.74
1987-06-121,6321,6321,5331,573193,8967,316.28
1987-06-111,5531,6321,5031,632880,0677,590.70
1987-06-101,4231,6031,4031,5831,552,1747,362.79
1987-06-091,4131,4631,3541,403517,3916,525.58
1987-06-081,4031,5131,3341,403704,2556,525.58
1987-06-061,3541,4231,3441,403796,6826,525.58
1987-06-051,1941,2741,1851,2741,616,4715,925.58
1987-06-041,0751,0751,0751,07597,4505,000
1987-06-0397597597597562,2884,534.88
1987-06-0281187681187675,3484,074.42
1987-06-018178178178171,0053,800
1987-05-3079582679582692,4273,841.86
1987-05-207968067968065,0233,748.84
1987-05-158088268088268,0373,841.86
1987-05-147987987987981,0053,711.63
1987-05-1379879879479830,1393,711.63
1987-05-0873973973973911,0513,437.21
1987-05-077497497497492,0093,483.72
1987-05-027477477477475,0233,474.42
1987-04-307177177177173,0143,334.88
1987-04-287177227177222,0093,358.14
1987-04-2772372371771750,2323,334.88
1987-04-257197197197192,0093,344.19
1987-04-247187187177174,0193,334.88
1987-04-2371772271771721,0983,334.88
1987-04-227177227177179,0423,334.88
1987-04-2171271771271713,0603,334.88
1987-04-1773273372272223,1073,358.14
1987-04-089019019019011,0054,190.70
1987-04-0787690687690144,2044,190.70
1987-04-0682687682087637,1724,074.42
1987-04-0476680676680619,0883,748.84
1987-04-0370876670876612,0563,562.79
1987-04-0269669769669720,0933,241.86
1987-03-316676986676989,0423,246.51
1987-03-306756776756775,0233,148.84
1987-03-2865365465365323,1073,037.21
1987-03-266876876766764,0193,144.19
1987-03-256876876876878,0373,195.35
1987-03-246876876876871,0053,195.35
1987-03-2367767767667731,1443,148.84
1987-03-206986986976978,0373,241.86
1987-03-1968768767767714,0653,148.84
1987-03-1867767766766727,1253,102.33
1987-03-1767767766766710,0463,102.33
1987-03-1668768766766715,0703,102.33
1987-03-1366767766766816,0743,106.98
1987-03-1266766766766714,0653,102.33
1987-03-116676676596629,0423,079.07
1987-03-0965865865865839,1813,060.47
1987-03-0765866765765723,1073,055.81
1987-03-0665765865765812,0563,060.47
1987-03-0566766866766734,1583,102.33
1987-03-036966966676675,0233,102.33
1987-02-277067067067062,0093,283.72
1987-02-267077077077073,0143,288.37
1987-02-2568770768769715,0703,241.86
1987-02-246976976976973,0143,241.86
1987-02-236977026976975,0233,241.86
1987-02-2067268867268813,0603,200
1987-02-1964766264766217,0793,079.07
1987-02-1766766765165121,0983,027.91
1987-02-166776776776776,0283,148.84
1987-02-1368768767767746,2143,148.84
1987-02-1268768768768712,0563,195.35
1987-02-106976976976977,0333,241.86
1987-01-317957967957965,0233,702.33
1987-01-3077179677179673,3393,702.33
1987-01-297717717717715,0233,586.05
1987-01-287957957957952,0093,697.67
1987-01-2777179677179689,4133,702.33
1987-01-2679179679179171,3303,679.07
1987-01-248068068068064,0193,748.84
1987-01-238218218068069,0423,748.84
1987-01-228218218218213,0143,818.60
1987-01-2184684684684617,0793,934.88
1987-01-208658658658651,0054,023.26
1987-01-198568668568662,0094,027.91
1987-01-1685686985685620,0933,981.40
1987-01-1485185184684624,1113,934.88
1987-01-1380682180682114,0653,818.60
1987-01-127917967917965,0233,702.33
1987-01-0977177677177610,0463,609.30
1987-01-0875476975476921,0983,576.74
1987-01-077547547547543,0143,506.98
1987-01-067547547547541,0053,506.98

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