8091 ニチモウ(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,060	2,060	1,991	1,991	5,023	9,260.46
1989-12-28	2,060	2,140	2,060	2,140	4,019	9,953.49
1989-12-27	2,140	2,140	2,140	2,140	1,005	9,953.49
1989-12-26	2,190	2,190	2,180	2,180	3,014	10,139.50
1989-12-22	2,190	2,190	2,190	2,190	4,019	10,186
1989-12-21	2,130	2,130	2,130	2,130	1,005	9,906.98
1989-12-20	2,110	2,130	2,110	2,120	7,033	9,860.46
1989-12-19	2,140	2,140	2,140	2,140	9,042	9,953.49
1989-12-18	2,140	2,140	2,120	2,120	5,023	9,860.46
1989-12-15	2,140	2,140	2,110	2,120	6,028	9,860.46
1989-12-14	2,110	2,110	2,110	2,110	5,023	9,813.95
1989-12-13	2,190	2,190	2,190	2,190	24,111	10,186
1989-12-12	2,230	2,230	2,230	2,230	14,065	10,372.10
1989-12-11	2,329	2,329	2,309	2,319	15,070	10,786
1989-12-08	2,289	2,289	2,289	2,289	19,088	10,646.50
1989-12-07	2,289	2,289	2,289	2,289	10,046	10,646.50
1989-12-06	2,279	2,279	2,279	2,279	1,005	10,600
1989-12-05	2,289	2,289	2,289	2,289	25,116	10,646.50
1989-12-04	2,289	2,289	2,289	2,289	1,005	10,646.50
1989-12-01	2,190	2,289	2,190	2,289	68,316	10,646.50
1989-11-30	2,200	2,200	2,200	2,200	1,005	10,232.60
1989-11-24	2,150	2,160	2,150	2,160	2,009	10,046.50
1989-11-22	2,160	2,160	2,160	2,160	1,005	10,046.50
1989-11-21	2,120	2,140	2,120	2,140	4,019	9,953.49
1989-11-20	2,110	2,110	2,110	2,110	2,009	9,813.95
1989-11-17	2,100	2,100	2,100	2,100	12,056	9,767.44
1989-11-16	2,100	2,100	2,100	2,100	8,037	9,767.44
1989-11-15	2,100	2,100	2,100	2,100	5,023	9,767.44
1989-11-14	2,070	2,090	2,060	2,090	13,060	9,720.93
1989-11-13	2,060	2,060	2,060	2,060	4,019	9,581.40
1989-11-10	2,090	2,090	2,050	2,050	12,056	9,534.88
1989-11-08	2,090	2,090	2,090	2,090	2,009	9,720.93
1989-11-07	2,090	2,090	2,080	2,080	3,014	9,674.42
1989-11-06	2,090	2,090	2,090	2,090	44,204	9,720.93
1989-11-02	2,090	2,110	2,090	2,090	10,046	9,720.93
1989-11-01	2,110	2,110	2,100	2,100	12,056	9,767.44
1989-10-31	2,100	2,100	2,100	2,100	7,033	9,767.44
1989-10-26	2,339	2,339	2,339	2,339	6,028	10,879.10
1989-10-25	2,389	2,389	2,389	2,389	30,139	11,111.60
1989-10-24	2,429	2,429	2,429	2,429	9,042	11,297.70
1989-10-23	2,389	2,439	2,389	2,389	27,125	11,111.60
1989-10-20	2,478	2,488	2,389	2,389	64,297	11,111.60
1989-10-19	2,289	2,439	2,289	2,439	101,469	11,344.20
1989-10-18	2,250	2,279	2,240	2,269	47,218	10,553.50
1989-10-17	2,160	2,170	2,140	2,170	41,190	10,093
1989-10-16	1,991	2,041	1,991	2,041	20,093	9,493.02
1989-10-12	1,991	1,991	1,971	1,971	6,028	9,167.44
1989-10-11	2,011	2,011	2,011	2,011	5,023	9,353.49
1989-10-09	2,031	2,031	2,021	2,021	2,009	9,400
1989-10-06	2,090	2,090	2,001	2,001	5,023	9,306.98
1989-10-05	2,031	2,031	1,991	2,031	55,255	9,446.51
1989-10-04	2,060	2,060	1,991	1,991	9,042	9,260.46
1989-10-03	1,991	2,031	1,991	2,031	5,023	9,446.51
1989-09-29	2,090	2,090	1,981	1,981	23,107	9,213.95
1989-09-26	2,130	2,130	2,130	2,130	4,019	9,906.98
1989-09-25	2,130	2,130	2,130	2,130	4,019	9,906.98
1989-09-22	2,130	2,130	2,130	2,130	7,033	9,906.98
1989-09-21	2,021	2,130	2,021	2,130	12,056	9,906.98
1989-09-20	2,060	2,070	2,041	2,041	3,014	9,493.02
1989-09-19	2,060	2,090	2,060	2,090	21,098	9,720.93
1989-09-18	2,021	2,021	2,021	2,021	1,005	9,400
1989-09-14	1,991	2,011	1,991	2,011	15,070	9,353.49
1989-09-13	1,951	1,951	1,951	1,951	7,033	9,074.42
1989-09-11	1,991	2,050	1,941	1,941	8,037	9,027.91
1989-09-08	1,991	2,031	1,991	2,031	11,051	9,446.51
1989-09-07	1,991	1,991	1,961	1,961	9,042	9,120.93
1989-09-06	1,991	2,041	1,951	1,991	81,376	9,260.46
1989-09-05	2,011	2,011	2,001	2,001	2,009	9,306.98
1989-09-04	2,080	2,080	2,011	2,011	8,037	9,353.49
1989-08-28	2,090	2,090	2,090	2,090	2,009	9,720.93
1989-08-25	2,140	2,140	2,090	2,090	14,065	9,720.93
1989-08-24	2,190	2,190	2,140	2,140	21,098	9,953.49
1989-08-23	2,090	2,190	2,090	2,190	13,060	10,186
1989-08-22	2,140	2,140	2,050	2,050	11,051	9,534.88
1989-08-21	2,190	2,190	2,140	2,140	14,065	9,953.49
1989-08-18	2,230	2,230	2,190	2,190	14,065	10,186
1989-08-17	2,190	2,190	2,190	2,190	5,023	10,186
1989-08-16	2,190	2,240	2,140	2,240	30,139	10,418.60
1989-08-15	2,150	2,150	2,140	2,140	2,009	9,953.49
1989-08-14	2,140	2,140	2,140	2,140	2,009	9,953.49
1989-08-08	2,140	2,140	2,140	2,140	10,046	9,953.49
1989-08-04	2,140	2,140	2,140	2,140	1,005	9,953.49
1989-08-03	2,100	2,140	2,100	2,140	3,014	9,953.49
1989-08-02	2,110	2,110	2,110	2,110	4,019	9,813.95
1989-07-31	2,090	2,090	2,090	2,090	7,033	9,720.93
1989-07-28	2,130	2,140	2,090	2,090	41,190	9,720.93
1989-07-27	2,090	2,090	2,090	2,090	25,116	9,720.93
1989-07-26	2,090	2,090	2,090	2,090	1,005	9,720.93
1989-07-21	2,060	2,060	2,060	2,060	1,005	9,581.40
1989-07-20	2,090	2,090	2,090	2,090	6,028	9,720.93
1989-07-19	2,050	2,050	2,050	2,050	1,005	9,534.88
1989-07-18	2,060	2,100	2,060	2,100	36,167	9,767.44
1989-07-17	2,090	2,090	2,090	2,090	10,046	9,720.93
1989-07-14	2,090	2,090	2,090	2,090	2,009	9,720.93
1989-07-13	2,130	2,130	2,130	2,130	10,046	9,906.98
1989-07-12	2,090	2,090	2,090	2,090	2,009	9,720.93
1989-07-11	2,090	2,090	2,090	2,090	5,023	9,720.93
1989-07-10	2,190	2,190	2,090	2,090	22,102	9,720.93
1989-07-06	2,170	2,190	2,170	2,190	6,028	10,186
1989-07-03	2,140	2,170	2,140	2,170	19,088	10,093
1989-06-30	2,150	2,150	2,150	2,150	2,009	10,000
1989-06-29	2,100	2,140	2,100	2,130	19,088	9,906.98
1989-06-28	2,080	2,080	2,080	2,080	10,046	9,674.42
1989-06-27	2,001	2,120	2,001	2,100	21,098	9,767.44
1989-06-26	1,991	1,991	1,991	1,991	53,246	9,260.46
1989-06-23	2,070	2,070	1,991	1,991	62,288	9,260.46
1989-06-22	2,090	2,090	2,090	2,090	1,005	9,720.93
1989-06-19	2,120	2,120	2,120	2,120	2,009	9,860.46
1989-06-16	2,160	2,160	2,160	2,160	2,009	10,046.50
1989-06-15	2,160	2,170	2,160	2,170	96,446	10,093
1989-06-14	2,160	2,160	2,160	2,160	1,005	10,046.50
1989-06-13	2,190	2,190	2,190	2,190	1,005	10,186
1989-06-12	2,289	2,289	2,210	2,210	3,014	10,279.10
1989-06-02	2,250	2,250	2,250	2,250	1,005	10,465.10
1989-06-01	2,250	2,289	2,250	2,289	18,084	10,646.50
1989-05-31	2,329	2,329	2,329	2,329	1,005	10,832.60
1989-05-30	2,329	2,329	2,329	2,329	1,005	10,832.60
1989-05-26	2,250	2,289	2,250	2,289	13,060	10,646.50
1989-05-24	2,329	2,329	2,289	2,289	5,023	10,646.50
1989-05-22	2,240	2,339	2,240	2,339	15,070	10,879.10
1989-05-19	2,339	2,339	2,339	2,339	2,009	10,879.10
1989-05-15	2,319	2,359	2,319	2,359	13,060	10,972.10
1989-05-11	2,359	2,359	2,359	2,359	2,009	10,972.10
1989-05-10	2,369	2,369	2,369	2,369	5,023	11,018.60
1989-05-01	2,389	2,389	2,389	2,389	1,005	11,111.60
1989-04-26	2,429	2,429	2,429	2,429	1,005	11,297.70
1989-04-20	2,459	2,459	2,459	2,459	10,046	11,437.20
1989-04-07	2,389	2,429	2,389	2,429	10,046	11,297.70
1989-04-04	2,429	2,429	2,429	2,429	8,037	11,297.70
1989-04-03	2,439	2,439	2,439	2,439	1,005	11,344.20
1989-03-29	2,498	2,498	2,488	2,488	15,070	11,572.10
1989-03-28	2,548	2,548	2,538	2,538	4,019	11,804.70
1989-03-27	2,588	2,588	2,548	2,548	11,051	11,851.20
1989-03-24	2,598	2,598	2,598	2,598	5,023	12,083.70
1989-03-23	2,638	2,638	2,638	2,638	2,009	12,269.80
1989-03-20	2,727	2,727	2,727	2,727	7,033	12,683.70
1989-03-17	2,658	2,767	2,638	2,727	33,153	12,683.70
1989-03-16	2,608	2,658	2,608	2,658	15,070	12,362.80
1989-03-15	2,548	2,568	2,548	2,568	20,093	11,944.20
1989-03-14	2,389	2,508	2,389	2,508	18,084	11,665.10
1989-03-09	2,379	2,389	2,379	2,389	17,079	11,111.60
1989-03-07	2,279	2,389	2,279	2,389	11,051	11,111.60
1989-03-02	2,439	2,439	2,439	2,439	2,009	11,344.20
1989-03-01	2,478	2,478	2,478	2,478	7,033	11,525.60
1989-02-27	2,478	2,478	2,478	2,478	3,014	11,525.60
1989-02-22	2,439	2,439	2,439	2,439	5,023	11,344.20
1989-02-21	2,439	2,478	2,439	2,478	7,033	11,525.60
1989-02-20	2,488	2,488	2,488	2,488	1,005	11,572.10
1989-02-17	2,478	2,488	2,478	2,478	7,033	11,525.60
1989-02-14	2,488	2,488	2,488	2,488	1,005	11,572.10
1989-02-13	2,478	2,488	2,439	2,488	15,070	11,572.10
1989-02-10	2,488	2,488	2,439	2,439	15,070	11,344.20
1989-02-09	2,478	2,478	2,478	2,478	4,019	11,525.60
1989-02-08	2,518	2,518	2,518	2,518	1,005	11,711.60
1989-02-07	2,588	2,588	2,588	2,588	5,023	12,037.20
1989-02-06	2,618	2,628	2,618	2,628	2,009	12,223.30
1989-02-03	2,578	2,618	2,578	2,618	3,014	12,176.70
1989-02-02	2,578	2,578	2,578	2,578	5,023	11,990.70
1989-02-01	2,538	2,628	2,538	2,628	9,042	12,223.30
1989-01-31	2,568	2,568	2,568	2,568	3,014	11,944.20
1989-01-30	2,548	2,548	2,449	2,538	14,065	11,804.70
1989-01-28	2,538	2,588	2,538	2,538	10,046	11,804.70
1989-01-27	2,439	2,439	2,439	2,439	12,056	11,344.20
1989-01-25	2,498	2,588	2,498	2,588	13,060	12,037.20
1989-01-24	2,628	2,628	2,628	2,628	6,028	12,223.30
1989-01-23	2,638	2,638	2,588	2,628	4,019	12,223.30
1989-01-20	2,668	2,668	2,658	2,668	3,014	12,409.30
1989-01-18	2,688	2,688	2,668	2,688	5,023	12,502.30
1989-01-12	2,678	2,678	2,678	2,678	2,009	12,455.80
1989-01-05	2,688	2,688	2,688	2,688	1,005	12,502.30

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