1. HOME >
  2. 株価時系列 >
  3. 8091 >
  4. 1990年

8091 ニチモウ(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-282,3992,3992,3992,3991,00511,158.10
1990-12-262,4782,4782,4782,4781,00511,525.60
1990-12-212,4782,5282,4782,5283,01411,758.10
1990-12-202,4392,4782,4392,478654,02311,525.60
1990-12-192,3492,4392,3492,439655,02711,344.20
1990-12-182,3692,3892,3492,3493,01410,925.60
1990-12-172,4092,4092,3692,3692,00911,018.60
1990-12-132,3692,4092,3692,4097,03311,204.70
1990-12-102,4782,4882,4782,4883,01411,572.10
1990-12-062,3992,4782,3992,47819,08811,525.60
1990-11-282,6382,6782,6382,6786,02812,455.80
1990-11-272,5182,5982,5182,5983,01412,083.70
1990-11-222,6082,6382,6082,6385,02312,269.80
1990-11-212,6082,6882,6082,6886,02812,502.30
1990-11-192,6682,6882,6682,6886,02812,502.30
1990-11-152,7472,7472,7472,7471,00512,776.70
1990-11-142,6682,7072,6682,7075,02312,590.70
1990-11-062,7472,7872,7472,7873,01412,962.80
1990-11-022,8572,8572,7772,82710,04613,148.80
1990-11-012,9362,9362,9362,93622,10213,655.80
1990-10-312,8472,9762,8472,97630,13913,841.90
1990-10-302,8172,8872,8172,8873,01413,427.90
1990-10-262,7372,8572,7372,8575,02313,288.40
1990-10-252,5482,7472,5482,74716,07412,776.70
1990-10-242,4982,5282,4982,52815,07011,758.10
1990-10-232,4882,4882,4882,4885,02311,572.10
1990-10-222,5182,5782,5182,57820,09311,990.70
1990-10-192,5482,5482,5482,5481,00511,851.20
1990-10-052,6182,6682,6182,66833,15312,409.30
1990-10-042,6972,6972,6972,6972,00912,544.20
1990-09-272,9362,9362,9362,9365,02313,655.80
1990-09-262,9162,9862,9162,97616,07413,841.90
1990-09-252,6782,8772,6782,87710,04613,381.40
1990-09-212,6782,7172,6382,71765,30212,637.20
1990-09-192,8372,8372,8372,83710,04613,195.30
1990-09-142,9362,9362,9362,9361,00513,655.80
1990-09-122,9362,9862,9362,9867,03313,888.40
1990-09-112,8672,9762,8672,9767,03313,841.90
1990-09-102,7472,8672,7472,86720,09313,334.90
1990-09-052,9072,9072,9072,9072,00913,520.90
1990-09-042,9072,9072,9072,9073,01413,520.90
1990-08-292,9862,9862,9862,9865,02313,888.40
1990-08-282,9662,9662,9662,9661,00513,795.30
1990-08-272,9662,9662,9662,9661,00513,795.30
1990-08-233,0163,0163,0163,0165,02314,027.90
1990-08-223,0063,0863,0063,0865,02314,353.50
1990-08-202,9363,0562,9363,05617,07914,214
1990-08-172,8872,8972,8872,8979,04213,474.40
1990-08-063,0163,0163,0163,0161,00514,027.90
1990-08-012,9762,9762,9762,9761,00513,841.90
1990-07-263,1953,2253,1953,2252,00915,000
1990-07-243,1253,1953,1253,1955,02314,860.50
1990-07-193,2253,2753,2253,2754,01915,232.60
1990-07-173,2753,2753,2753,2754,01915,232.60
1990-07-133,3253,3253,3253,3251,00515,465.10
1990-07-093,3743,3843,3743,3843,01415,739.50
1990-07-063,3743,4043,3743,40411,05115,832.60
1990-07-053,4243,4243,4243,4241,00515,925.60
1990-07-043,3353,4343,3353,43436,16715,972.10
1990-07-033,2353,3843,2253,384639,95815,739.50
1990-07-023,0363,2853,0363,28573,33915,279.10
1990-06-273,0863,0863,0363,08611,05114,353.50
1990-06-263,0263,0863,0263,08613,06014,353.50
1990-06-213,0163,0763,0163,07622,10214,307
1990-06-203,0963,1653,0963,16512,05614,720.90
1990-06-133,1653,1953,1653,19514,06514,860.50
1990-06-113,2653,2653,2653,2653,01415,186
1990-06-063,2153,2853,2153,2854,01915,279.10
1990-05-313,3153,3153,3153,3152,00915,418.60
1990-05-283,3353,3353,3353,3351,00515,511.60
1990-05-253,2853,2853,2853,2851,00515,279.10
1990-05-153,1353,3353,1353,33577,35815,511.60
1990-05-093,2853,2853,2853,2854,01915,279.10
1990-05-083,3353,3353,3353,3356,02815,511.60
1990-05-073,3843,3843,3843,3844,01915,739.50
1990-05-023,2853,4643,2853,46424,11116,111.60
1990-05-013,2653,3353,2253,33529,13515,511.60
1990-04-273,1853,2653,0363,22555,25515,000
1990-04-262,9363,1752,9363,17574,34414,767.40
1990-04-252,7772,9362,7372,93677,35813,655.80
1990-04-242,6882,7872,6882,78712,05612,962.80
1990-04-192,5782,7372,5782,727128,59412,683.70
1990-04-182,5482,5882,5482,5883,01412,037.20
1990-04-132,6682,6682,6682,6686,02812,409.30
1990-04-052,6182,7072,6182,70714,06512,590.70
1990-04-022,6882,7372,6882,7377,03312,730.20
1990-03-292,7272,7272,7272,7271,00512,683.70
1990-03-272,6972,7372,6972,7277,03312,683.70
1990-03-262,7772,7872,7372,7375,02312,730.20
1990-03-232,7872,7872,7872,7871,00512,962.80
1990-03-222,8772,8772,8172,83716,07413,195.30
1990-03-202,8572,8872,8372,88712,05613,427.90
1990-03-192,8172,8172,8172,8172,00913,102.30
1990-03-162,9162,9162,8372,85711,05113,288.40
1990-03-152,8572,9362,8372,93634,15813,655.80
1990-03-142,7872,8872,7872,88723,10713,427.90
1990-03-132,7672,7872,7672,7876,02812,962.80
1990-03-092,8372,8872,8372,88716,07413,427.90
1990-03-082,8372,8572,7872,83719,08813,195.30
1990-03-072,8172,8372,8072,83729,13513,195.30
1990-03-062,6882,8372,6882,83734,15813,195.30
1990-03-052,6182,6582,6182,6586,02812,362.80
1990-02-282,7372,7372,7372,7377,03312,730.20
1990-02-262,7472,7472,7472,7471,00512,776.70
1990-02-232,7072,7472,7072,7477,03312,776.70
1990-02-222,6682,7572,6682,75730,13912,823.30
1990-02-202,6682,6682,6682,6682,00912,409.30
1990-02-162,6882,6882,6882,6883,01412,502.30
1990-02-142,6882,7072,6882,68814,06512,502.30
1990-02-132,6882,6882,6882,6886,02812,502.30
1990-02-092,6882,6972,6882,68817,07912,502.30
1990-02-082,7472,7572,7372,75729,13512,823.30
1990-02-072,7572,7772,7372,75737,17212,823.30
1990-02-062,5882,7272,5482,68885,39512,502.30
1990-02-052,3592,5882,3592,588157,72912,037.20
1990-02-022,3392,3392,3392,3393,01410,879.10
1990-01-302,4092,4092,4092,4092,00911,204.70
1990-01-292,3892,4292,3892,4293,01411,297.70
1990-01-252,3392,4292,3392,42910,04611,297.70
1990-01-242,4192,4192,4192,4191,00511,251.20
1990-01-232,4292,4292,4292,4296,02811,297.70
1990-01-172,3892,4392,3892,4392,00911,344.20
1990-01-162,4692,4882,4692,46911,05111,483.70
1990-01-122,4392,4392,4392,43932,14911,344.20
1990-01-112,3992,4392,3992,43930,13911,344.20
1990-01-102,3992,4392,3992,43918,08411,344.20
1990-01-092,3292,4692,3292,43969,32011,344.20
1990-01-082,1902,2992,1902,29938,17610,693
1990-01-052,0802,1902,0702,19010,04610,186

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