1. HOME >
  2. 株価時系列 >
  3. 8091 >
  4. 1988年

8091 ニチモウ(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-272,7872,8472,7872,84715,07013,241.90
1988-12-262,6882,8272,6882,8276,02813,148.80
1988-12-232,6482,6882,6482,6886,02812,502.30
1988-12-202,6882,6882,6882,68821,09812,502.30
1988-12-162,8472,8472,8472,84771,33013,241.90
1988-12-122,8872,8872,8872,8872,00913,427.90
1988-12-072,9362,9362,9162,9164,01913,562.80
1988-12-062,9072,9362,8872,936107,49713,655.80
1988-12-012,9072,9072,9072,90710,04613,520.90
1988-11-302,8372,9072,8372,9076,02813,520.90
1988-11-263,0063,0063,0063,0061,00513,981.40
1988-11-252,9162,9662,9162,9667,03313,795.30
1988-11-243,0263,0263,0063,006101,46913,981.40
1988-11-222,8973,0362,8973,03665,30214,120.90
1988-11-182,9963,0362,9863,03624,11114,120.90
1988-11-162,9263,0862,9263,08664,29714,353.50
1988-11-142,9662,9662,9662,9663,01413,795.30
1988-11-112,9762,9762,9762,9765,02313,841.90
1988-11-093,0963,0962,9663,03672,33414,120.90
1988-11-082,8573,0962,8573,09644,20414,400
1988-11-072,8772,8872,8772,88714,06513,427.90
1988-11-052,8772,8872,8772,8877,03313,427.90
1988-11-042,8372,8772,8372,8772,00913,381.40
1988-11-022,7972,8772,7972,87722,10213,381.40
1988-11-012,7272,7972,7272,7976,02813,009.30
1988-10-272,8072,8372,8072,83727,12513,195.30
1988-10-262,6972,8072,6882,80725,11613,055.80
1988-10-252,6882,7672,6882,76718,08412,869.80
1988-10-212,5982,6882,5982,6888,03712,502.30
1988-10-202,5982,5982,5982,5981,00512,083.70
1988-10-172,6682,6882,6682,6884,01912,502.30
1988-10-122,7872,7872,7872,78710,04612,962.80
1988-10-072,6682,6682,6682,6687,03312,409.30
1988-10-032,8872,8872,8872,8872,00913,427.90
1988-10-012,8772,8772,8772,8775,02313,381.40
1988-09-302,6882,8872,6882,88724,11113,427.90
1988-09-292,6682,6882,6682,68810,04612,502.30
1988-09-282,4882,5882,4882,58813,06012,037.20
1988-09-272,4782,4982,4782,49823,10711,618.60
1988-09-262,4782,4782,4782,4781,00511,525.60
1988-09-242,4882,4882,4882,48816,07411,572.10
1988-09-222,5482,5482,5282,52819,08811,758.10
1988-09-212,4692,5282,4692,52817,07911,758.10
1988-09-202,5182,5482,5182,5483,01411,851.20
1988-09-192,5582,5582,5582,5581,00511,897.70
1988-09-162,5582,5582,5582,5584,01911,897.70
1988-09-142,5682,5882,5582,55830,13911,897.70
1988-09-132,6282,6282,6282,6285,02312,223.30
1988-09-122,7072,7072,7072,7075,02312,590.70
1988-09-092,8472,8472,7872,78711,05112,962.80
1988-09-072,8472,8472,8472,84713,06013,241.90
1988-09-052,8672,9262,8672,88753,24613,427.90
1988-09-022,7972,8872,7972,88720,09313,427.90
1988-08-302,7472,8772,7472,8376,02813,195.30
1988-08-292,8272,8272,7872,7873,01412,962.80
1988-08-272,8472,8472,8472,8471,00513,241.90
1988-08-262,8472,8472,8472,84767,31113,241.90
1988-08-252,8572,8972,8572,88731,14413,427.90
1988-08-232,9262,9262,8972,89712,05613,474.40
1988-08-192,9362,9462,9362,94614,06513,702.30
1988-08-172,9362,9362,9362,9361,00513,655.80
1988-08-152,9762,9762,9762,9767,03313,841.90
1988-08-102,8772,9862,8772,9865,02313,888.40
1988-08-082,9762,9862,9762,98626,12113,888.40
1988-08-052,9362,9862,9362,9864,01913,888.40
1988-08-013,0763,1253,0763,07637,17214,307
1988-07-303,0363,1253,0363,12533,15314,534.90
1988-07-283,1353,1353,0863,0862,00914,353.50
1988-07-272,9763,0962,9763,09643,20014,400
1988-07-262,8472,9862,8472,98620,09313,888.40
1988-07-252,8872,8972,8872,88732,14913,427.90
1988-07-232,8872,8872,8872,8872,00913,427.90
1988-07-192,8972,9462,8972,9467,03313,702.30
1988-07-152,9362,9362,9362,9365,02313,655.80
1988-07-142,9862,9862,9862,9862,00913,888.40
1988-07-122,9862,9862,9862,9861,00513,888.40
1988-07-112,9662,9662,9662,9662,00913,795.30
1988-07-082,9662,9662,9662,9661,00513,795.30
1988-07-072,9662,9662,9662,9666,02813,795.30
1988-07-062,9862,9862,9662,96629,13513,795.30
1988-07-013,1753,1753,1753,1753,01414,767.40
1988-06-302,9863,2352,9863,23522,10215,046.50
1988-06-292,9663,0262,9663,02618,08414,074.40
1988-06-273,0163,0163,0163,0161,00514,027.90
1988-06-253,1163,1163,1163,11612,05614,493
1988-06-242,9863,0862,9863,0868,03714,353.50
1988-06-232,9862,9862,9862,98611,05113,888.40
1988-06-222,9862,9862,9862,9863,01413,888.40
1988-06-213,0063,0062,9862,9865,02313,888.40
1988-06-202,9463,0062,9463,00611,05113,981.40
1988-06-172,9462,9862,9462,94641,19013,702.30
1988-06-103,3053,3053,2853,2854,01915,279.10
1988-06-083,3353,3353,3353,33514,06515,511.60
1988-06-043,4343,4343,4143,4246,02815,925.60
1988-06-013,5443,5543,5343,53449,22816,437.20
1988-05-313,4543,5543,4343,544152,70616,483.70
1988-05-303,3353,4843,3053,48479,36716,204.70
1988-05-283,3843,3843,3743,3746,02815,693
1988-05-273,4643,4843,3843,47451,23716,158.10
1988-05-263,4843,5833,4843,514495,28916,344.20
1988-05-253,2353,5543,2253,534189,87816,437.20
1988-05-243,0963,2053,0863,20526,12114,907
1988-05-233,1063,1063,1063,10611,05114,446.50
1988-05-203,1163,1163,1163,1163,01414,493
1988-05-193,1163,1163,1163,1161,00514,493
1988-05-183,0963,1253,0963,1253,01414,534.90
1988-05-163,2653,2653,2453,24526,12115,093
1988-05-133,0363,2253,0363,21537,17214,953.50
1988-05-123,0363,0363,0363,036517,39114,120.90
1988-05-113,0863,0863,0863,08613,06014,353.50
1988-05-103,0863,0863,0863,0866,02814,353.50
1988-05-073,1953,2053,1853,19519,08814,860.50
1988-05-063,1853,2153,1853,2058,03714,907
1988-05-023,1853,2253,1653,21518,08414,953.50
1988-04-303,1353,2153,1353,2157,03314,953.50
1988-04-283,1353,1853,1353,1858,03714,814
1988-04-273,1853,2353,1353,18558,26914,814
1988-04-253,1553,2653,1553,26544,20415,186
1988-04-233,2153,2153,2053,2053,01414,907
1988-04-223,1853,2753,1853,21583,38514,953.50
1988-04-213,1253,1953,1253,1955,02314,860.50
1988-04-203,0963,2453,0963,12526,12114,534.90
1988-04-193,2153,2153,1353,1357,03314,581.40
1988-04-183,1753,1753,1753,1753,01414,767.40
1988-04-153,0663,2353,0663,22518,08415,000
1988-04-143,3053,3053,1653,16511,05114,720.90
1988-04-133,1753,2853,1453,28556,26015,279.10
1988-04-123,2353,2353,2353,2352,00915,046.50
1988-04-113,1953,3353,1953,23541,19015,046.50
1988-04-083,1953,2453,1953,2453,01415,093
1988-04-073,2853,2853,2753,2857,03315,279.10
1988-04-063,2853,3353,2853,33529,13515,511.60
1988-04-053,2953,3153,1953,28524,11115,279.10
1988-04-043,3153,3153,3153,31510,04615,418.60
1988-04-023,3253,3353,3153,31510,04615,418.60
1988-04-013,2853,3843,2753,33559,27415,511.60
1988-03-313,3843,3843,3543,36420,09315,646.50
1988-03-303,4643,4643,3353,33540,18615,511.60
1988-03-293,3843,5143,3743,474611,82816,158.10
1988-03-283,1553,3353,1063,335225,04015,511.60
1988-03-263,0863,2953,0863,155552,55414,674.40
1988-03-252,9363,1552,9363,135150,69614,581.40
1988-03-242,9362,9862,9262,98624,11113,888.40
1988-03-232,9762,9762,9362,9469,04213,702.30
1988-03-222,9862,9862,9462,9568,03713,748.80
1988-03-182,9863,0362,9863,03618,08414,120.90
1988-03-173,0563,0563,0363,0362,00914,120.90
1988-03-163,0563,0663,0563,05613,06014,214
1988-03-152,8773,0862,8773,086100,46414,353.50
1988-03-142,9162,9162,9162,91657,26513,562.80
1988-03-102,9862,9862,9762,98625,11613,888.40
1988-03-092,9863,0362,9862,98624,11113,888.40
1988-03-083,0763,0763,0263,03616,07414,120.90
1988-03-073,0763,0863,0763,0869,04214,353.50
1988-03-053,1253,1253,1253,12550,23214,534.90
1988-03-043,1353,1853,0463,13533,15314,581.40
1988-03-033,0863,1353,0563,13515,07014,581.40
1988-03-023,1353,1853,0963,135260,20314,581.40
1988-02-292,6882,6882,6882,6883,01412,502.30
1988-02-272,6882,7172,6882,7179,04212,637.20
1988-02-262,6582,6882,6582,68815,07012,502.30
1988-02-252,7572,7572,6882,68838,17612,502.30
1988-02-242,6882,7172,6682,71743,20012,637.20
1988-02-232,6782,6882,6782,68829,13512,502.30
1988-02-222,6972,7272,6682,71728,13012,637.20
1988-02-192,7672,7672,6882,71718,08412,637.20
1988-02-182,7872,7872,7472,76710,04612,869.80
1988-02-172,8172,8472,7872,80713,06013,055.80
1988-02-162,8172,8572,8172,85722,10213,288.40
1988-02-122,8872,9262,8872,92610,04613,609.30
1988-02-102,9262,9262,9262,9262,00913,609.30
1988-02-082,9362,9362,8872,8876,02813,427.90
1988-02-062,9662,9662,9662,9667,03313,795.30
1988-02-052,9072,9762,8772,92655,25513,609.30
1988-02-032,9862,9862,9862,9866,02813,888.40
1988-02-022,9862,9862,9862,9861,00513,888.40
1988-02-012,8372,9862,7572,98634,15813,888.40
1988-01-302,8572,8572,8572,8572,00913,288.40
1988-01-292,8472,8472,8472,8478,03713,241.90
1988-01-282,9362,9362,9362,9363,01413,655.80
1988-01-273,0763,0862,9863,02638,17614,074.40
1988-01-262,8573,1062,8573,106156,72414,446.50
1988-01-253,1353,1352,9362,93610,04613,655.80
1988-01-233,0863,1853,0863,13539,18114,581.40
1988-01-222,8472,9862,8272,98612,05613,888.40
1988-01-212,9362,9362,8572,8979,04213,474.40
1988-01-202,9362,9362,9362,9367,03313,655.80
1988-01-192,9862,9862,9362,9864,01913,888.40
1988-01-182,9862,9862,9862,9866,02813,888.40
1988-01-143,0263,0262,8872,98613,06013,888.40
1988-01-133,0763,0763,0763,0761,00514,307
1988-01-122,9462,9862,9362,98616,07413,888.40
1988-01-112,8572,9072,8572,90716,07413,520.90
1988-01-082,9862,9862,8872,88726,12113,427.90
1988-01-072,9862,9862,9862,9865,02313,888.40
1988-01-063,3053,3053,1853,18512,05614,814
1988-01-053,3353,3643,3253,32551,23715,465.10
1988-01-043,0863,2853,0863,28514,06515,279.10

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