8091 ニチモウ(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	457	457	457	457	10,000	2,285
1992-12-28	465	465	460	460	9,000	2,300
1992-12-25	460	460	460	460	6,000	2,300
1992-12-24	445	445	445	445	4,000	2,225
1992-12-22	465	465	460	460	5,000	2,300
1992-12-21	460	461	458	460	12,000	2,300
1992-12-18	458	461	458	458	10,000	2,290
1992-12-17	460	460	460	460	10,000	2,300
1992-12-16	460	460	460	460	2,000	2,300
1992-12-15	463	463	457	460	14,000	2,300
1992-12-14	460	463	460	463	12,000	2,315
1992-12-11	460	465	456	456	10,000	2,280
1992-12-10	440	450	440	450	12,000	2,250
1992-12-09	453	453	448	448	3,000	2,240
1992-12-08	456	456	454	454	2,000	2,270
1992-12-07	450	460	450	451	23,000	2,255
1992-12-04	440	445	440	445	6,000	2,225
1992-12-03	433	443	433	443	4,000	2,215
1992-12-02	423	433	423	433	8,000	2,165
1992-12-01	430	435	430	430	9,000	2,150
1992-11-30	422	422	422	422	2,000	2,110
1992-11-27	445	445	431	431	9,000	2,155
1992-11-26	440	445	440	445	19,000	2,225
1992-11-25	435	435	431	435	13,000	2,175
1992-11-24	425	433	425	430	8,000	2,150
1992-11-20	421	425	420	420	9,000	2,100
1992-11-19	422	423	422	423	7,000	2,115
1992-11-18	420	420	405	410	39,000	2,050
1992-11-17	421	428	421	421	11,000	2,105
1992-11-16	407	407	407	407	1,000	2,035
1992-11-13	405	405	400	405	36,000	2,025
1992-11-12	399	405	399	405	20,000	2,025
1992-11-06	460	460	460	460	3,000	2,300
1992-11-05	470	470	460	460	9,000	2,300
1992-11-04	470	475	470	475	3,000	2,375
1992-11-02	475	480	470	470	24,000	2,350
1992-10-30	488	488	480	480	6,000	2,400
1992-10-29	488	488	488	488	4,000	2,440
1992-10-28	495	496	491	491	11,000	2,455
1992-10-26	495	495	490	495	14,000	2,475
1992-10-23	496	496	495	495	2,000	2,475
1992-10-21	491	491	490	490	3,000	2,450
1992-10-20	485	485	485	485	1,000	2,425
1992-10-19	500	505	500	500	6,000	2,500
1992-10-16	495	500	495	500	3,000	2,500
1992-10-15	495	495	490	490	2,000	2,450
1992-10-14	490	495	490	495	9,000	2,475
1992-10-13	480	490	480	490	9,000	2,450
1992-10-12	480	480	480	480	7,000	2,400
1992-10-09	480	480	480	480	14,000	2,400
1992-10-08	485	485	485	485	2,000	2,425
1992-10-06	480	482	475	480	6,000	2,400
1992-10-05	480	480	480	480	2,000	2,400
1992-10-02	482	488	481	485	8,000	2,425
1992-10-01	490	490	481	481	16,000	2,405
1992-09-30	485	490	485	490	9,000	2,450
1992-09-29	510	510	490	490	23,000	2,450
1992-09-28	511	511	511	511	11,000	2,555
1992-09-25	499	500	479	479	34,000	2,395
1992-09-24	522	522	500	500	6,000	2,500
1992-09-22	526	526	511	511	7,000	2,555
1992-09-21	522	530	516	516	10,000	2,580
1992-09-18	510	510	510	510	8,000	2,550
1992-09-17	520	530	520	530	11,000	2,650
1992-09-16	551	551	540	540	15,000	2,700
1992-09-14	550	550	550	550	23,000	2,750
1992-09-11	615	615	613	613	25,000	3,065
1992-09-10	610	615	590	615	573,000	3,075
1992-09-09	510	570	510	570	64,000	2,850
1992-09-08	480	480	480	480	20,000	2,400
1992-09-07	498	510	498	510	16,000	2,550
1992-09-04	470	490	470	490	13,000	2,450
1992-09-03	470	470	440	450	15,000	2,250
1992-09-02	496	498	475	475	43,000	2,375
1992-08-28	435	435	435	435	8,000	2,175
1992-08-27	410	420	410	420	16,000	2,100
1992-08-26	410	410	410	410	48,000	2,050
1992-08-20	303	305	303	305	7,000	1,525
1992-08-19	312	312	302	302	14,000	1,510
1992-08-18	321	321	320	320	7,000	1,600
1992-08-17	350	350	335	335	12,000	1,675
1992-08-14	346	346	340	340	12,000	1,700
1992-08-13	355	355	346	346	17,000	1,730
1992-08-11	379	380	379	380	2,000	1,900
1992-08-10	400	400	395	395	7,000	1,975
1992-08-07	414	414	400	400	9,000	2,000
1992-08-06	419	419	419	419	7,000	2,095
1992-08-04	446	446	445	446	4,000	2,230
1992-08-03	450	450	450	450	3,000	2,250
1992-07-31	456	456	450	454	10,000	2,270
1992-07-30	456	456	456	456	14,000	2,280
1992-07-27	486	491	486	486	7,000	2,430
1992-07-24	486	486	486	486	2,000	2,430
1992-07-23	490	491	490	491	6,000	2,455
1992-07-22	520	520	500	500	4,000	2,500
1992-07-20	520	540	520	540	9,000	2,700
1992-07-17	520	520	520	520	3,000	2,600
1992-07-16	520	520	520	520	5,000	2,600
1992-07-15	520	530	520	530	106,000	2,650
1992-07-14	539	539	520	520	3,000	2,600
1992-07-13	547	547	543	543	3,000	2,715
1992-07-10	548	548	548	548	1,000	2,740
1992-07-08	551	551	548	548	7,000	2,740
1992-07-06	540	540	530	540	15,000	2,700
1992-07-03	530	535	530	530	12,000	2,650
1992-07-02	490	510	490	510	13,000	2,550
1992-07-01	491	491	490	490	17,000	2,450
1992-06-30	490	490	490	490	2,000	2,450
1992-06-29	501	501	490	490	5,000	2,450
1992-06-26	540	540	500	500	17,000	2,500
1992-06-25	540	540	530	540	6,000	2,700
1992-06-24	551	555	550	550	508,000	2,750
1992-06-23	555	555	555	555	7,000	2,775
1992-06-22	570	580	570	580	5,000	2,900
1992-06-19	554	555	551	555	6,000	2,775
1992-06-18	550	560	550	550	14,000	2,750
1992-06-17	580	581	580	580	11,000	2,900
1992-06-16	582	582	581	581	3,000	2,905
1992-06-15	600	600	580	581	10,000	2,905
1992-06-12	600	601	600	601	10,000	3,005
1992-06-11	620	620	608	609	6,000	3,045
1992-06-10	625	635	620	621	35,000	3,105
1992-06-09	610	635	610	625	40,000	3,125
1992-06-08	615	615	600	610	41,000	3,050
1992-06-05	605	610	605	605	12,000	3,025
1992-06-04	616	616	610	610	6,000	3,050
1992-06-03	649	652	620	620	102,000	3,100
1992-06-02	615	653	607	652	85,000	3,260
1992-06-01	600	612	600	607	526,000	3,035
1992-05-29	580	594	580	590	25,000	2,950
1992-05-28	565	572	565	572	308,000	2,860
1992-05-27	609	609	575	575	35,000	2,875
1992-05-26	620	620	600	600	53,000	3,000
1992-05-25	605	624	600	610	30,000	3,050
1992-05-22	599	609	590	600	55,000	3,000
1992-05-21	574	574	568	574	605,000	2,870
1992-05-20	591	591	570	570	42,000	2,850
1992-05-19	617	617	595	595	50,000	2,975
1992-05-18	609	620	604	607	118,000	3,035
1992-05-15	580	640	575	590	525,000	2,950
1992-05-14	545	580	540	580	233,000	2,900
1992-05-13	520	545	520	530	98,000	2,650
1992-05-12	514	520	514	515	43,000	2,575
1992-05-11	482	510	482	510	18,000	2,550
1992-05-08	472	482	472	475	6,000	2,375
1992-05-07	470	470	470	470	3,000	2,350
1992-05-06	470	485	470	485	3,000	2,425
1992-05-01	460	462	460	462	11,000	2,310
1992-04-30	480	480	475	475	5,000	2,375
1992-04-28	475	490	475	490	8,000	2,450
1992-04-27	490	490	490	490	5,000	2,450
1992-04-24	465	465	465	465	1,000	2,325
1992-04-23	450	455	450	455	12,000	2,275
1992-04-22	450	450	450	450	7,000	2,250
1992-04-21	481	481	481	481	2,000	2,405
1992-04-20	498	503	481	481	18,000	2,405
1992-04-17	501	510	501	510	23,000	2,550
1992-04-16	495	511	495	511	16,000	2,555
1992-04-15	473	485	473	481	9,000	2,405
1992-04-14	456	460	456	460	2,000	2,300
1992-04-13	445	451	440	451	18,000	2,255
1992-04-09	420	420	420	420	2,000	2,100
1992-04-08	413	425	413	425	45,000	2,125
1992-04-03	534	534	534	534	1,000	2,670
1992-04-02	550	550	535	535	9,000	2,675
1992-04-01	570	570	550	550	29,000	2,750
1992-03-31	570	580	570	570	36,000	2,850
1992-03-30	590	590	580	580	2,000	2,900
1992-03-27	590	595	590	595	5,000	2,975
1992-03-26	570	571	570	571	6,000	2,855
1992-03-25	552	565	550	565	10,000	2,825
1992-03-24	552	560	552	552	6,000	2,760
1992-03-23	560	560	553	554	7,000	2,770
1992-03-19	550	556	550	556	10,000	2,780
1992-03-18	550	550	535	535	10,000	2,675
1992-03-17	550	550	545	545	4,000	2,725
1992-03-16	541	541	535	540	12,000	2,700
1992-03-13	580	580	545	545	10,000	2,725
1992-03-12	590	590	590	590	10,000	2,950
1992-03-09	640	640	640	640	3,000	3,200
1992-03-06	649	650	645	650	5,000	3,250
1992-03-05	659	659	650	650	6,000	3,250
1992-03-04	659	659	659	659	1,000	3,295
1992-03-03	660	660	660	660	2,000	3,300
1992-03-02	675	675	660	660	9,000	3,300
1992-02-28	675	675	670	670	6,000	3,350
1992-02-27	700	700	677	680	19,000	3,400
1992-02-25	680	680	680	680	1,000	3,400
1992-02-24	700	700	680	680	7,000	3,400
1992-02-21	720	720	700	700	5,000	3,500
1992-02-20	710	710	710	710	1,000	3,550
1992-02-19	700	710	700	710	12,000	3,550
1992-02-18	700	700	700	700	3,000	3,500
1992-02-17	700	700	680	680	4,000	3,400
1992-02-14	720	720	720	720	2,000	3,600
1992-02-13	720	730	720	720	5,000	3,600
1992-02-12	735	735	730	730	2,000	3,650
1992-02-10	760	760	745	745	4,000	3,725
1992-02-07	745	776	745	760	40,000	3,800
1992-02-06	735	735	735	735	8,000	3,675
1992-02-05	730	730	730	730	35,000	3,650
1992-02-04	720	720	720	720	21,000	3,600
1992-01-31	707	714	707	710	13,000	3,550
1992-01-30	700	702	687	702	15,070	3,265.12
1992-01-29	708	708	691	701	9,042	3,260.47
1992-01-28	706	706	706	706	1,005	3,283.72
1992-01-27	747	747	717	717	6,028	3,334.88
1992-01-24	776	776	747	747	26,121	3,474.42
1992-01-23	786	786	776	776	13,060	3,609.30
1992-01-22	776	786	766	786	19,088	3,655.81
1992-01-21	775	781	775	776	10,046	3,609.30
1992-01-20	796	796	790	790	4,019	3,674.42
1992-01-17	796	805	796	796	7,033	3,702.33
1992-01-16	797	797	796	796	4,019	3,702.33
1992-01-14	817	817	806	814	14,065	3,786.05
1992-01-13	797	817	796	817	29,135	3,800
1992-01-10	797	817	796	796	16,074	3,702.33
1992-01-09	796	796	796	796	9,042	3,702.33
1992-01-08	786	796	771	796	15,070	3,702.33
1992-01-07	805	806	786	796	16,074	3,702.33
1992-01-06	812	817	812	817	9,042	3,800

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05月
日	月	火	水	木	金	土
« 04月30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	31