1. HOME >
  2. 株価時系列 >
  3. 8091 >
  4. 1991年

8091 ニチモウ(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-308068178068172,0093,800
1991-12-278158258068069,0423,748.84
1991-12-2681581580680614,0653,748.84
1991-12-258458458458451,0053,930.23
1991-12-178658658658651,0054,023.26
1991-12-128668668658656,0284,023.26
1991-12-118668668668665,0234,027.91
1991-12-098368468368469,0423,934.88
1991-12-068368368368364,0193,888.37
1991-12-058558558368363,0143,888.37
1991-12-048568568568563,0143,981.40
1991-12-038668668468569,0423,981.40
1991-12-028968968768763,0144,074.42
1991-11-299079079079071,0054,218.60
1991-11-278978978978971,0054,172.09
1991-11-268878888878887,0334,130.23
1991-11-258668668668664,0194,027.91
1991-11-2286686686686626,1214,027.91
1991-11-218658668658669,0424,027.91
1991-11-208938948658667,0334,027.91
1991-11-1989689789689615,0704,167.44
1991-11-1892692689689623,1074,167.44
1991-11-1594694691791719,0884,265.12
1991-11-1497597594794712,0564,404.65
1991-11-1397597597597512,0564,534.88
1991-11-129759759759758,0374,534.88
1991-11-119889889809808,0374,558.14
1991-11-0899599598698816,0744,595.35
1991-11-071,0251,02599599510,0464,627.91
1991-11-069951,0259951,00518,0844,674.42
1991-11-051,0151,0251,0151,0256,0284,767.44
1991-11-019951,0359951,01523,1074,720.93
1991-10-311,0051,0159951,00514,0654,674.42
1991-10-3098799598699024,1114,604.65
1991-10-2999099598698610,0464,586.05
1991-10-2899599597598518,0844,581.40
1991-10-259919919919913,0144,609.30
1991-10-2499599599099120,0934,609.30
1991-10-231,0051,0151,0051,00519,0884,674.42
1991-10-221,0151,01599099417,0794,623.26
1991-10-219951,01599599547,2184,627.91
1991-10-189949959949947,0334,623.26
1991-10-171,0051,0251,0051,0256,0284,767.44
1991-10-161,0351,0451,0351,03512,0564,813.95
1991-10-151,0151,0151,0151,01511,0514,720.93
1991-10-141,0851,0851,0051,0059,0424,674.42
1991-10-111,1451,1451,1251,12518,0845,232.56
1991-10-091,1351,1451,1351,13534,1585,279.07
1991-10-081,0951,1051,0851,10541,1905,139.53
1991-10-071,0451,0851,0451,05526,1214,906.98
1991-10-0496299596299528,1304,627.91
1991-10-0394895194695120,0934,423.26
1991-10-0295695694694621,0984,400
1991-10-0195295694694630,1394,400
1991-09-309469469469469,0424,400
1991-09-269759759479477,0334,404.65
1991-09-249809809759753,0144,534.88
1991-09-209959959959952,0094,627.91
1991-09-191,0051,00598098021,0984,558.14
1991-09-189959959959958,0374,627.91
1991-09-171,0351,0359959955,0234,627.91
1991-09-131,0351,0351,0351,0358,0374,813.95
1991-09-129859959859955,0234,627.91
1991-09-059959959859953,0144,627.91
1991-09-049749759709754,0194,534.88
1991-09-039959959959955,0234,627.91
1991-08-309759759759752,0094,534.88
1991-08-299859859859854,0194,581.40
1991-08-289849849759754,0194,534.88
1991-08-269869869859857,0334,581.40
1991-08-239859859859852,0094,581.40
1991-08-2297597597597514,0654,534.88
1991-08-209569569469463,0144,400
1991-08-199959959759755,0234,534.88
1991-08-169959959959954,0194,627.91
1991-08-091,1941,1941,1941,1944,0195,553.49
1991-08-081,1941,1941,1941,1942,0095,553.49
1991-08-071,1851,1941,1851,1942,0095,553.49
1991-08-061,1751,1751,1751,1751,0055,465.12
1991-08-051,1751,1751,1651,1652,0095,418.60
1991-08-011,1751,1751,1751,1751,0055,465.12
1991-07-311,1851,1851,1551,1754,0195,465.12
1991-07-301,1851,1851,1651,1854,0195,511.63
1991-07-291,1851,1851,1851,1853,0145,511.63
1991-07-261,1751,1851,1751,1857,0335,511.63
1991-07-251,1851,1851,1851,1852,0095,511.63
1991-07-241,1651,1851,1451,1855,0235,511.63
1991-07-231,1751,1751,1751,1752,0095,465.12
1991-07-221,1851,1851,1751,17510,0465,465.12
1991-07-191,1851,1851,1851,1851,0055,511.63
1991-07-181,3041,3141,2441,2448,0375,786.05
1991-07-171,3641,3641,2841,31436,1676,111.63
1991-07-151,1451,2541,1251,24455,2555,786.05
1991-07-121,1851,1851,1251,12516,0745,232.56
1991-07-111,2141,2141,1751,1759,0425,465.12
1991-07-101,2441,2441,2141,21413,0605,646.51
1991-07-041,4831,4831,4831,4831,0056,897.67
1991-07-031,5031,5031,4931,4935,0236,944.19
1991-06-271,6821,6821,6821,6823,0147,823.26
1991-06-261,7421,7421,7121,7123,0147,962.79
1991-06-251,7121,7421,7121,74217,0798,102.33
1991-06-201,8311,9211,8311,89120,0938,795.35
1991-06-102,1802,1802,1802,1802,00910,139.50
1991-06-032,1902,1902,1902,1903,01410,186
1991-05-302,1902,2302,1902,1904,01910,186
1991-05-292,1702,2102,1602,21015,07010,279.10
1991-05-272,2102,2102,2102,2101,00510,279.10
1991-05-132,1902,2102,1902,2103,01410,279.10
1991-04-252,3492,3492,3492,3491,00510,925.60
1991-04-192,3592,4092,3592,4093,01411,204.70
1991-04-182,2602,3092,2602,3092,00910,739.50
1991-04-122,2202,2202,2202,2203,01410,325.60
1991-04-092,2602,2602,2602,2602,00910,511.60
1991-04-022,4192,4192,3792,3798,03711,065.10
1991-03-292,4092,4592,4092,4596,02811,437.20
1991-03-282,2892,2892,2892,28933,15310,646.50
1991-03-272,3392,3392,3292,3295,02310,832.60
1991-03-262,4192,4192,4192,4192,00911,251.20
1991-03-222,4392,4392,4392,4392,00911,344.20
1991-03-182,4782,4782,4782,4782,00911,525.60
1991-03-152,4882,4882,4882,48821,09811,572.10
1991-03-132,5182,5182,5182,5181,00511,711.60
1991-03-112,6082,6082,5982,5982,00912,083.70
1991-03-082,6082,6082,6082,6081,00512,130.20
1991-03-072,5782,5782,5782,5781,00511,990.70
1991-03-062,5282,5882,5282,5886,02812,037.20
1991-03-052,4882,5082,4882,4885,02311,572.10
1991-03-042,3492,4292,3392,4296,02811,297.70
1991-03-012,3092,3092,3092,30914,06510,739.50
1991-02-252,5082,5082,5082,5081,00511,665.10
1991-02-192,5082,5082,5082,5082,00911,665.10
1991-02-182,5082,5082,5082,5081,00511,665.10
1991-02-142,5082,5082,5082,5081,00511,665.10
1991-01-302,5082,5882,5082,58820,09312,037.20
1991-01-292,4392,4882,4392,4887,03311,572.10
1991-01-282,3892,3892,3892,3891,00511,111.60
1991-01-252,3492,3492,3492,3491,00510,925.60
1991-01-142,4692,4692,4692,4691,00511,483.70
1991-01-102,5082,5082,5082,5082,00911,665.10
1991-01-092,3992,4692,3992,4696,02811,483.70

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