8091 ニチモウ(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 1993-12-29 | 345 | 345 | 345 | 345 | 2,000 | 1,725 |
| 1993-12-28 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 1993-12-27 | 360 | 360 | 356 | 356 | 12,000 | 1,780 |
| 1993-12-24 | 351 | 351 | 350 | 351 | 9,000 | 1,755 |
| 1993-12-22 | 351 | 356 | 351 | 356 | 4,000 | 1,780 |
| 1993-12-21 | 351 | 351 | 351 | 351 | 5,000 | 1,755 |
| 1993-12-20 | 377 | 377 | 372 | 372 | 3,000 | 1,860 |
| 1993-12-17 | 375 | 380 | 375 | 375 | 6,000 | 1,875 |
| 1993-12-16 | 360 | 370 | 360 | 370 | 11,000 | 1,850 |
| 1993-12-15 | 355 | 360 | 355 | 360 | 3,000 | 1,800 |
| 1993-12-10 | 352 | 360 | 352 | 353 | 11,000 | 1,765 |
| 1993-12-09 | 361 | 361 | 361 | 361 | 34,000 | 1,805 |
| 1993-12-08 | 351 | 351 | 350 | 351 | 4,000 | 1,755 |
| 1993-12-07 | 360 | 360 | 355 | 355 | 17,000 | 1,775 |
| 1993-12-06 | 369 | 369 | 369 | 369 | 6,000 | 1,845 |
| 1993-12-03 | 380 | 380 | 370 | 379 | 47,000 | 1,895 |
| 1993-12-02 | 370 | 370 | 365 | 365 | 32,000 | 1,825 |
| 1993-12-01 | 346 | 355 | 346 | 350 | 12,000 | 1,750 |
| 1993-11-30 | 339 | 339 | 330 | 334 | 17,000 | 1,670 |
| 1993-11-29 | 351 | 351 | 350 | 350 | 19,000 | 1,750 |
| 1993-11-26 | 365 | 365 | 351 | 351 | 6,000 | 1,755 |
| 1993-11-25 | 365 | 370 | 355 | 365 | 24,000 | 1,825 |
| 1993-11-24 | 379 | 379 | 350 | 350 | 23,000 | 1,750 |
| 1993-11-22 | 380 | 380 | 379 | 379 | 11,000 | 1,895 |
| 1993-11-19 | 386 | 390 | 385 | 385 | 7,000 | 1,925 |
| 1993-11-18 | 385 | 385 | 380 | 380 | 9,000 | 1,900 |
| 1993-11-17 | 399 | 399 | 399 | 399 | 3,000 | 1,995 |
| 1993-11-16 | 395 | 400 | 385 | 385 | 17,000 | 1,925 |
| 1993-11-15 | 395 | 400 | 395 | 400 | 7,000 | 2,000 |
| 1993-11-12 | 380 | 390 | 370 | 390 | 22,000 | 1,950 |
| 1993-11-11 | 385 | 390 | 380 | 380 | 5,000 | 1,900 |
| 1993-11-10 | 391 | 391 | 380 | 385 | 28,000 | 1,925 |
| 1993-11-08 | 380 | 381 | 375 | 380 | 63,000 | 1,900 |
| 1993-11-05 | 410 | 410 | 390 | 390 | 11,000 | 1,950 |
| 1993-11-04 | 436 | 436 | 420 | 420 | 19,000 | 2,100 |
| 1993-11-02 | 440 | 440 | 439 | 439 | 7,000 | 2,195 |
| 1993-11-01 | 446 | 446 | 446 | 446 | 8,000 | 2,230 |
| 1993-10-28 | 463 | 463 | 462 | 463 | 6,000 | 2,315 |
| 1993-10-27 | 464 | 464 | 464 | 464 | 7,000 | 2,320 |
| 1993-10-26 | 464 | 464 | 464 | 464 | 2,000 | 2,320 |
| 1993-10-25 | 479 | 479 | 470 | 470 | 9,000 | 2,350 |
| 1993-10-22 | 470 | 474 | 464 | 465 | 8,000 | 2,325 |
| 1993-10-21 | 475 | 475 | 470 | 470 | 9,000 | 2,350 |
| 1993-10-20 | 482 | 482 | 480 | 480 | 3,000 | 2,400 |
| 1993-10-19 | 482 | 482 | 482 | 482 | 1,000 | 2,410 |
| 1993-10-18 | 481 | 481 | 481 | 481 | 2,000 | 2,405 |
| 1993-10-15 | 510 | 510 | 500 | 500 | 30,000 | 2,500 |
| 1993-10-13 | 505 | 511 | 500 | 510 | 27,000 | 2,550 |
| 1993-10-12 | 511 | 511 | 511 | 511 | 2,000 | 2,555 |
| 1993-10-08 | 501 | 501 | 501 | 501 | 2,000 | 2,505 |
| 1993-10-07 | 501 | 501 | 501 | 501 | 5,000 | 2,505 |
| 1993-10-06 | 496 | 507 | 492 | 507 | 19,000 | 2,535 |
| 1993-10-05 | 493 | 495 | 492 | 492 | 17,000 | 2,460 |
| 1993-10-04 | 492 | 492 | 492 | 492 | 34,000 | 2,460 |
| 1993-10-01 | 492 | 492 | 492 | 492 | 1,000 | 2,460 |
| 1993-09-30 | 486 | 493 | 486 | 492 | 28,000 | 2,460 |
| 1993-09-29 | 493 | 493 | 484 | 491 | 54,000 | 2,455 |
| 1993-09-28 | 484 | 484 | 484 | 484 | 5,000 | 2,420 |
| 1993-09-27 | 480 | 485 | 480 | 480 | 21,000 | 2,400 |
| 1993-09-24 | 480 | 480 | 465 | 470 | 28,000 | 2,350 |
| 1993-09-22 | 490 | 490 | 490 | 490 | 18,000 | 2,450 |
| 1993-09-21 | 522 | 525 | 520 | 520 | 8,000 | 2,600 |
| 1993-09-20 | 520 | 520 | 519 | 519 | 11,000 | 2,595 |
| 1993-09-17 | 540 | 540 | 520 | 520 | 16,000 | 2,600 |
| 1993-09-16 | 540 | 542 | 540 | 542 | 6,000 | 2,710 |
| 1993-09-14 | 549 | 550 | 540 | 540 | 24,000 | 2,700 |
| 1993-09-13 | 548 | 550 | 545 | 550 | 10,000 | 2,750 |
| 1993-09-10 | 549 | 549 | 548 | 548 | 3,000 | 2,740 |
| 1993-09-09 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1993-09-08 | 560 | 560 | 545 | 560 | 7,000 | 2,800 |
| 1993-09-07 | 559 | 559 | 543 | 543 | 11,000 | 2,715 |
| 1993-09-06 | 550 | 560 | 548 | 550 | 16,000 | 2,750 |
| 1993-09-03 | 559 | 559 | 548 | 549 | 37,000 | 2,745 |
| 1993-09-02 | 550 | 552 | 548 | 549 | 18,000 | 2,745 |
| 1993-09-01 | 568 | 568 | 548 | 549 | 4,000 | 2,745 |
| 1993-08-31 | 550 | 560 | 550 | 560 | 4,000 | 2,800 |
| 1993-08-30 | 570 | 570 | 569 | 569 | 15,000 | 2,845 |
| 1993-08-27 | 551 | 561 | 551 | 561 | 5,000 | 2,805 |
| 1993-08-26 | 569 | 569 | 550 | 550 | 4,000 | 2,750 |
| 1993-08-25 | 570 | 570 | 550 | 569 | 15,000 | 2,845 |
| 1993-08-24 | 561 | 570 | 561 | 570 | 3,000 | 2,850 |
| 1993-08-23 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 1993-08-19 | 570 | 570 | 560 | 560 | 2,000 | 2,800 |
| 1993-08-17 | 570 | 580 | 570 | 580 | 3,000 | 2,900 |
| 1993-08-16 | 570 | 570 | 570 | 570 | 3,000 | 2,850 |
| 1993-08-13 | 560 | 570 | 551 | 570 | 13,000 | 2,850 |
| 1993-08-12 | 570 | 570 | 570 | 570 | 10,000 | 2,850 |
| 1993-08-11 | 567 | 570 | 566 | 566 | 11,000 | 2,830 |
| 1993-08-10 | 546 | 546 | 546 | 546 | 2,000 | 2,730 |
| 1993-08-09 | 536 | 536 | 536 | 536 | 2,000 | 2,680 |
| 1993-08-06 | 545 | 545 | 545 | 545 | 3,000 | 2,725 |
| 1993-08-05 | 570 | 570 | 560 | 560 | 7,000 | 2,800 |
| 1993-08-04 | 580 | 580 | 570 | 570 | 9,000 | 2,850 |
| 1993-08-03 | 570 | 580 | 570 | 580 | 4,000 | 2,900 |
| 1993-08-02 | 565 | 565 | 565 | 565 | 1,000 | 2,825 |
| 1993-07-30 | 575 | 585 | 570 | 570 | 13,000 | 2,850 |
| 1993-07-29 | 560 | 585 | 560 | 585 | 9,000 | 2,925 |
| 1993-07-28 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 1993-07-27 | 559 | 560 | 559 | 560 | 6,000 | 2,800 |
| 1993-07-26 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 1993-07-23 | 585 | 585 | 561 | 561 | 10,000 | 2,805 |
| 1993-07-22 | 570 | 575 | 565 | 575 | 6,000 | 2,875 |
| 1993-07-21 | 570 | 585 | 570 | 585 | 2,000 | 2,925 |
| 1993-07-20 | 586 | 586 | 586 | 586 | 8,000 | 2,930 |
| 1993-07-19 | 599 | 599 | 586 | 586 | 5,000 | 2,930 |
| 1993-07-16 | 575 | 580 | 575 | 575 | 5,000 | 2,875 |
| 1993-07-15 | 590 | 600 | 570 | 570 | 15,000 | 2,850 |
| 1993-07-14 | 600 | 610 | 595 | 600 | 47,000 | 3,000 |
| 1993-07-13 | 575 | 585 | 565 | 585 | 4,000 | 2,925 |
| 1993-07-12 | 560 | 560 | 560 | 560 | 4,000 | 2,800 |
| 1993-07-09 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 1993-07-08 | 528 | 530 | 528 | 530 | 3,000 | 2,650 |
| 1993-07-07 | 546 | 546 | 532 | 532 | 8,000 | 2,660 |
| 1993-07-06 | 531 | 531 | 531 | 531 | 2,000 | 2,655 |
| 1993-07-05 | 555 | 555 | 540 | 540 | 21,000 | 2,700 |
| 1993-07-01 | 574 | 574 | 556 | 556 | 6,000 | 2,780 |
| 1993-06-30 | 564 | 564 | 551 | 564 | 8,000 | 2,820 |
| 1993-06-29 | 575 | 575 | 564 | 564 | 8,000 | 2,820 |
| 1993-06-28 | 583 | 590 | 583 | 590 | 10,000 | 2,950 |
| 1993-06-25 | 587 | 588 | 570 | 583 | 21,000 | 2,915 |
| 1993-06-24 | 551 | 588 | 551 | 583 | 11,000 | 2,915 |
| 1993-06-23 | 551 | 560 | 551 | 551 | 12,000 | 2,755 |
| 1993-06-22 | 530 | 530 | 519 | 521 | 29,000 | 2,605 |
| 1993-06-18 | 570 | 580 | 570 | 570 | 20,000 | 2,850 |
| 1993-06-17 | 553 | 560 | 553 | 560 | 12,000 | 2,800 |
| 1993-06-14 | 640 | 643 | 630 | 643 | 31,000 | 3,215 |
| 1993-06-11 | 630 | 639 | 626 | 630 | 60,000 | 3,150 |
| 1993-06-10 | 630 | 630 | 621 | 630 | 18,000 | 3,150 |
| 1993-06-08 | 630 | 640 | 620 | 640 | 23,000 | 3,200 |
| 1993-06-07 | 640 | 645 | 630 | 630 | 95,000 | 3,150 |
| 1993-06-04 | 630 | 645 | 629 | 634 | 147,000 | 3,170 |
| 1993-06-03 | 635 | 635 | 599 | 606 | 105,000 | 3,030 |
| 1993-06-02 | 626 | 639 | 618 | 625 | 84,000 | 3,125 |
| 1993-06-01 | 607 | 640 | 602 | 626 | 90,000 | 3,130 |
| 1993-05-31 | 600 | 610 | 595 | 597 | 142,000 | 2,985 |
| 1993-05-28 | 570 | 590 | 566 | 585 | 70,000 | 2,925 |
| 1993-05-27 | 570 | 570 | 565 | 570 | 56,000 | 2,850 |
| 1993-05-26 | 570 | 570 | 560 | 568 | 31,000 | 2,840 |
| 1993-05-25 | 570 | 570 | 569 | 569 | 15,000 | 2,845 |
| 1993-05-24 | 570 | 570 | 555 | 555 | 72,000 | 2,775 |
| 1993-05-21 | 555 | 569 | 555 | 569 | 8,000 | 2,845 |
| 1993-05-20 | 575 | 575 | 555 | 560 | 14,000 | 2,800 |
| 1993-05-19 | 571 | 571 | 555 | 559 | 15,000 | 2,795 |
| 1993-05-18 | 575 | 575 | 567 | 570 | 14,000 | 2,850 |
| 1993-05-17 | 575 | 575 | 573 | 575 | 4,000 | 2,875 |
| 1993-05-14 | 570 | 575 | 568 | 575 | 11,000 | 2,875 |
| 1993-05-13 | 579 | 590 | 568 | 568 | 25,000 | 2,840 |
| 1993-05-12 | 605 | 605 | 567 | 580 | 16,000 | 2,900 |
| 1993-05-11 | 621 | 621 | 609 | 609 | 57,000 | 3,045 |
| 1993-05-10 | 573 | 609 | 573 | 609 | 87,000 | 3,045 |
| 1993-05-07 | 550 | 573 | 550 | 563 | 24,000 | 2,815 |
| 1993-05-06 | 540 | 540 | 520 | 540 | 16,000 | 2,700 |
| 1993-04-30 | 521 | 530 | 517 | 530 | 16,000 | 2,650 |
| 1993-04-28 | 530 | 530 | 517 | 517 | 26,000 | 2,585 |
| 1993-04-27 | 508 | 520 | 503 | 520 | 46,000 | 2,600 |
| 1993-04-26 | 510 | 510 | 500 | 500 | 23,000 | 2,500 |
| 1993-04-23 | 499 | 512 | 494 | 512 | 70,000 | 2,560 |
| 1993-04-22 | 499 | 499 | 499 | 499 | 41,000 | 2,495 |
| 1993-04-21 | 495 | 500 | 495 | 500 | 37,000 | 2,500 |
| 1993-04-20 | 499 | 500 | 494 | 495 | 48,000 | 2,475 |
| 1993-04-19 | 501 | 505 | 491 | 499 | 31,000 | 2,495 |
| 1993-04-16 | 481 | 498 | 480 | 493 | 37,000 | 2,465 |
| 1993-04-15 | 480 | 481 | 479 | 480 | 17,000 | 2,400 |
| 1993-04-14 | 480 | 480 | 480 | 480 | 28,000 | 2,400 |
| 1993-04-13 | 460 | 470 | 460 | 469 | 56,000 | 2,345 |
| 1993-04-12 | 454 | 465 | 454 | 460 | 41,000 | 2,300 |
| 1993-04-09 | 450 | 450 | 435 | 439 | 9,000 | 2,195 |
| 1993-04-08 | 460 | 460 | 450 | 450 | 12,000 | 2,250 |
| 1993-04-07 | 460 | 460 | 455 | 460 | 10,000 | 2,300 |
| 1993-04-06 | 455 | 465 | 455 | 460 | 35,000 | 2,300 |
| 1993-04-02 | 419 | 420 | 403 | 410 | 36,000 | 2,050 |
| 1993-04-01 | 426 | 426 | 420 | 420 | 4,000 | 2,100 |
| 1993-03-31 | 430 | 430 | 426 | 426 | 3,000 | 2,130 |
| 1993-03-30 | 430 | 440 | 430 | 431 | 21,000 | 2,155 |
| 1993-03-29 | 430 | 436 | 426 | 426 | 13,000 | 2,130 |
| 1993-03-26 | 430 | 430 | 425 | 430 | 10,000 | 2,150 |
| 1993-03-25 | 439 | 439 | 425 | 431 | 27,000 | 2,155 |
| 1993-03-24 | 440 | 444 | 436 | 436 | 18,000 | 2,180 |
| 1993-03-23 | 429 | 440 | 429 | 440 | 26,000 | 2,200 |
| 1993-03-22 | 410 | 440 | 407 | 434 | 32,000 | 2,170 |
| 1993-03-19 | 415 | 415 | 415 | 415 | 9,000 | 2,075 |
| 1993-03-18 | 405 | 405 | 390 | 390 | 36,000 | 1,950 |
| 1993-03-17 | 400 | 405 | 395 | 405 | 17,000 | 2,025 |
| 1993-03-16 | 400 | 403 | 388 | 388 | 15,000 | 1,940 |
| 1993-03-15 | 399 | 400 | 399 | 400 | 12,000 | 2,000 |
| 1993-03-12 | 370 | 370 | 370 | 370 | 19,000 | 1,850 |
| 1993-03-11 | 380 | 380 | 380 | 380 | 5,000 | 1,900 |
| 1993-03-10 | 399 | 400 | 385 | 385 | 14,000 | 1,925 |
| 1993-03-09 | 381 | 400 | 381 | 400 | 11,000 | 2,000 |
| 1993-03-08 | 371 | 371 | 371 | 371 | 2,000 | 1,855 |
| 1993-03-05 | 370 | 371 | 370 | 371 | 2,000 | 1,855 |
| 1993-03-04 | 371 | 371 | 370 | 370 | 21,000 | 1,850 |
| 1993-03-03 | 370 | 370 | 370 | 370 | 9,000 | 1,850 |
| 1993-03-02 | 375 | 375 | 360 | 370 | 17,000 | 1,850 |
| 1993-03-01 | 386 | 386 | 380 | 380 | 6,000 | 1,900 |
| 1993-02-26 | 389 | 390 | 385 | 385 | 14,000 | 1,925 |
| 1993-02-25 | 386 | 386 | 385 | 385 | 20,000 | 1,925 |
| 1993-02-24 | 390 | 390 | 351 | 360 | 76,000 | 1,800 |
| 1993-02-23 | 405 | 405 | 400 | 400 | 10,000 | 2,000 |
| 1993-02-22 | 410 | 410 | 400 | 400 | 33,000 | 2,000 |
| 1993-02-19 | 406 | 410 | 406 | 410 | 6,000 | 2,050 |
| 1993-02-18 | 400 | 415 | 400 | 410 | 28,000 | 2,050 |
| 1993-02-17 | 410 | 414 | 401 | 410 | 12,000 | 2,050 |
| 1993-02-16 | 415 | 416 | 405 | 405 | 28,000 | 2,025 |
| 1993-02-15 | 404 | 410 | 404 | 405 | 4,000 | 2,025 |
| 1993-02-12 | 415 | 415 | 409 | 409 | 24,000 | 2,045 |
| 1993-02-10 | 411 | 415 | 405 | 415 | 13,000 | 2,075 |
| 1993-02-09 | 415 | 415 | 410 | 415 | 6,000 | 2,075 |
| 1993-02-08 | 416 | 420 | 416 | 416 | 10,000 | 2,080 |
| 1993-02-05 | 423 | 423 | 418 | 418 | 10,000 | 2,090 |
| 1993-02-04 | 420 | 425 | 415 | 418 | 22,000 | 2,090 |
| 1993-02-03 | 416 | 420 | 412 | 415 | 16,000 | 2,075 |
| 1993-02-02 | 411 | 416 | 410 | 415 | 16,000 | 2,075 |
| 1993-02-01 | 411 | 411 | 410 | 410 | 9,000 | 2,050 |
| 1993-01-29 | 411 | 416 | 410 | 410 | 7,000 | 2,050 |
| 1993-01-28 | 416 | 416 | 411 | 416 | 4,000 | 2,080 |
| 1993-01-27 | 411 | 411 | 411 | 411 | 2,000 | 2,055 |
| 1993-01-26 | 416 | 416 | 416 | 416 | 1,000 | 2,080 |
| 1993-01-25 | 426 | 426 | 421 | 421 | 10,000 | 2,105 |
| 1993-01-22 | 421 | 421 | 421 | 421 | 2,000 | 2,105 |
| 1993-01-20 | 440 | 440 | 439 | 439 | 7,000 | 2,195 |
| 1993-01-18 | 436 | 436 | 436 | 436 | 1,000 | 2,180 |
| 1993-01-14 | 436 | 436 | 436 | 436 | 2,000 | 2,180 |
| 1993-01-13 | 436 | 436 | 436 | 436 | 3,000 | 2,180 |
| 1993-01-12 | 439 | 439 | 439 | 439 | 1,000 | 2,195 |
| 1993-01-11 | 437 | 437 | 436 | 436 | 7,000 | 2,180 |
| 1993-01-08 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1993-01-06 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1993-01-05 | 452 | 452 | 452 | 452 | 1,000 | 2,260 |
| 1993-01-04 | 462 | 462 | 462 | 462 | 1,000 | 2,310 |
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
