8091 ニチモウ(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 455 | 460 | 452 | 452 | 84,000 | 2,260 |
| 1995-12-28 | 436 | 470 | 435 | 450 | 179,000 | 2,250 |
| 1995-12-27 | 430 | 450 | 425 | 436 | 160,000 | 2,180 |
| 1995-12-26 | 425 | 430 | 418 | 418 | 35,000 | 2,090 |
| 1995-12-25 | 429 | 430 | 420 | 425 | 128,000 | 2,125 |
| 1995-12-22 | 432 | 435 | 425 | 430 | 105,000 | 2,150 |
| 1995-12-21 | 413 | 430 | 413 | 427 | 145,000 | 2,135 |
| 1995-12-20 | 413 | 415 | 410 | 412 | 58,000 | 2,060 |
| 1995-12-19 | 415 | 415 | 408 | 412 | 86,000 | 2,060 |
| 1995-12-18 | 429 | 429 | 419 | 420 | 113,000 | 2,100 |
| 1995-12-15 | 410 | 429 | 410 | 426 | 152,000 | 2,130 |
| 1995-12-14 | 405 | 415 | 405 | 415 | 123,000 | 2,075 |
| 1995-12-13 | 400 | 410 | 395 | 410 | 41,000 | 2,050 |
| 1995-12-12 | 399 | 400 | 395 | 400 | 58,000 | 2,000 |
| 1995-12-11 | 399 | 400 | 395 | 399 | 36,000 | 1,995 |
| 1995-12-08 | 391 | 399 | 390 | 399 | 50,000 | 1,995 |
| 1995-12-07 | 380 | 390 | 377 | 381 | 76,000 | 1,905 |
| 1995-12-06 | 383 | 384 | 377 | 377 | 16,000 | 1,885 |
| 1995-12-05 | 390 | 390 | 375 | 385 | 52,000 | 1,925 |
| 1995-12-04 | 388 | 405 | 385 | 390 | 130,000 | 1,950 |
| 1995-12-01 | 379 | 385 | 375 | 385 | 150,000 | 1,925 |
| 1995-11-30 | 363 | 380 | 363 | 378 | 79,000 | 1,890 |
| 1995-11-29 | 369 | 369 | 362 | 363 | 36,000 | 1,815 |
| 1995-11-28 | 369 | 369 | 365 | 369 | 9,000 | 1,845 |
| 1995-11-27 | 361 | 369 | 360 | 369 | 37,000 | 1,845 |
| 1995-11-24 | 369 | 369 | 361 | 361 | 15,000 | 1,805 |
| 1995-11-22 | 363 | 370 | 360 | 370 | 11,000 | 1,850 |
| 1995-11-21 | 373 | 373 | 367 | 368 | 25,000 | 1,840 |
| 1995-11-20 | 352 | 360 | 351 | 353 | 51,000 | 1,765 |
| 1995-11-17 | 352 | 352 | 350 | 350 | 29,000 | 1,750 |
| 1995-11-16 | 345 | 350 | 341 | 349 | 34,000 | 1,745 |
| 1995-11-15 | 354 | 354 | 350 | 350 | 55,000 | 1,750 |
| 1995-11-14 | 358 | 358 | 353 | 353 | 63,000 | 1,765 |
| 1995-11-13 | 361 | 365 | 353 | 358 | 89,000 | 1,790 |
| 1995-11-10 | 369 | 370 | 365 | 365 | 64,000 | 1,825 |
| 1995-11-09 | 362 | 375 | 362 | 375 | 57,000 | 1,875 |
| 1995-11-08 | 364 | 364 | 360 | 361 | 45,000 | 1,805 |
| 1995-11-07 | 365 | 370 | 360 | 361 | 15,000 | 1,805 |
| 1995-11-06 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1995-11-02 | 370 | 370 | 365 | 370 | 4,000 | 1,850 |
| 1995-11-01 | 373 | 375 | 365 | 365 | 3,000 | 1,825 |
| 1995-10-31 | 360 | 363 | 360 | 363 | 13,000 | 1,815 |
| 1995-10-30 | 365 | 365 | 363 | 365 | 19,000 | 1,825 |
| 1995-10-27 | 376 | 376 | 368 | 368 | 12,000 | 1,840 |
| 1995-10-26 | 379 | 379 | 375 | 375 | 3,000 | 1,875 |
| 1995-10-25 | 385 | 385 | 379 | 379 | 12,000 | 1,895 |
| 1995-10-24 | 375 | 376 | 374 | 374 | 11,000 | 1,870 |
| 1995-10-20 | 375 | 379 | 373 | 375 | 8,000 | 1,875 |
| 1995-10-18 | 386 | 386 | 385 | 385 | 25,000 | 1,925 |
| 1995-10-17 | 380 | 385 | 380 | 385 | 33,000 | 1,925 |
| 1995-10-16 | 375 | 385 | 375 | 380 | 5,000 | 1,900 |
| 1995-10-13 | 370 | 380 | 370 | 380 | 8,000 | 1,900 |
| 1995-10-12 | 371 | 371 | 370 | 370 | 7,000 | 1,850 |
| 1995-10-11 | 372 | 372 | 372 | 372 | 15,000 | 1,860 |
| 1995-10-09 | 370 | 375 | 370 | 375 | 3,000 | 1,875 |
| 1995-10-06 | 370 | 379 | 368 | 379 | 6,000 | 1,895 |
| 1995-10-05 | 375 | 375 | 371 | 371 | 5,000 | 1,855 |
| 1995-10-04 | 375 | 375 | 375 | 375 | 5,000 | 1,875 |
| 1995-10-03 | 375 | 375 | 375 | 375 | 5,000 | 1,875 |
| 1995-10-02 | 380 | 381 | 380 | 380 | 5,000 | 1,900 |
| 1995-09-29 | 381 | 381 | 380 | 380 | 10,000 | 1,900 |
| 1995-09-28 | 381 | 381 | 381 | 381 | 2,000 | 1,905 |
| 1995-09-27 | 386 | 386 | 381 | 384 | 16,000 | 1,920 |
| 1995-09-26 | 388 | 388 | 380 | 381 | 55,000 | 1,905 |
| 1995-09-25 | 387 | 388 | 387 | 387 | 63,000 | 1,935 |
| 1995-09-22 | 387 | 387 | 387 | 387 | 38,000 | 1,935 |
| 1995-09-21 | 389 | 389 | 386 | 386 | 5,000 | 1,930 |
| 1995-09-20 | 393 | 394 | 389 | 389 | 9,000 | 1,945 |
| 1995-09-19 | 392 | 392 | 392 | 392 | 2,000 | 1,960 |
| 1995-09-18 | 386 | 395 | 386 | 387 | 58,000 | 1,935 |
| 1995-09-14 | 388 | 388 | 385 | 385 | 15,000 | 1,925 |
| 1995-09-13 | 395 | 395 | 387 | 387 | 29,000 | 1,935 |
| 1995-09-12 | 395 | 395 | 387 | 387 | 21,000 | 1,935 |
| 1995-09-11 | 391 | 391 | 385 | 389 | 26,000 | 1,945 |
| 1995-09-08 | 386 | 394 | 386 | 391 | 18,000 | 1,955 |
| 1995-09-07 | 394 | 395 | 390 | 390 | 20,000 | 1,950 |
| 1995-09-06 | 395 | 395 | 395 | 395 | 20,000 | 1,975 |
| 1995-09-05 | 399 | 399 | 390 | 395 | 32,000 | 1,975 |
| 1995-09-04 | 405 | 406 | 399 | 399 | 48,000 | 1,995 |
| 1995-09-01 | 400 | 402 | 399 | 402 | 24,000 | 2,010 |
| 1995-08-31 | 400 | 405 | 400 | 405 | 47,000 | 2,025 |
| 1995-08-30 | 402 | 415 | 402 | 405 | 121,000 | 2,025 |
| 1995-08-29 | 395 | 400 | 392 | 395 | 51,000 | 1,975 |
| 1995-08-28 | 390 | 393 | 390 | 392 | 37,000 | 1,960 |
| 1995-08-25 | 390 | 390 | 386 | 386 | 31,000 | 1,930 |
| 1995-08-24 | 394 | 394 | 385 | 385 | 32,000 | 1,925 |
| 1995-08-23 | 396 | 399 | 390 | 398 | 35,000 | 1,990 |
| 1995-08-22 | 395 | 399 | 392 | 392 | 62,000 | 1,960 |
| 1995-08-21 | 395 | 398 | 392 | 395 | 15,000 | 1,975 |
| 1995-08-18 | 387 | 392 | 387 | 392 | 20,000 | 1,960 |
| 1995-08-17 | 405 | 405 | 402 | 402 | 32,000 | 2,010 |
| 1995-08-16 | 414 | 415 | 405 | 405 | 108,000 | 2,025 |
| 1995-08-15 | 395 | 405 | 392 | 405 | 149,000 | 2,025 |
| 1995-08-14 | 370 | 385 | 370 | 380 | 24,000 | 1,900 |
| 1995-08-11 | 375 | 375 | 360 | 361 | 21,000 | 1,805 |
| 1995-08-10 | 380 | 380 | 375 | 375 | 10,000 | 1,875 |
| 1995-08-09 | 388 | 388 | 380 | 380 | 51,000 | 1,900 |
| 1995-08-08 | 370 | 393 | 370 | 388 | 237,000 | 1,940 |
| 1995-08-07 | 350 | 365 | 350 | 365 | 163,000 | 1,825 |
| 1995-08-04 | 350 | 351 | 349 | 349 | 168,000 | 1,745 |
| 1995-08-03 | 350 | 350 | 349 | 350 | 87,000 | 1,750 |
| 1995-08-02 | 349 | 350 | 348 | 350 | 52,000 | 1,750 |
| 1995-08-01 | 350 | 350 | 348 | 348 | 21,000 | 1,740 |
| 1995-07-31 | 360 | 360 | 351 | 351 | 41,000 | 1,755 |
| 1995-07-28 | 370 | 370 | 360 | 360 | 57,000 | 1,800 |
| 1995-07-27 | 365 | 370 | 365 | 370 | 26,000 | 1,850 |
| 1995-07-26 | 370 | 370 | 365 | 365 | 29,000 | 1,825 |
| 1995-07-25 | 380 | 380 | 370 | 370 | 25,000 | 1,850 |
| 1995-07-24 | 380 | 380 | 375 | 379 | 42,000 | 1,895 |
| 1995-07-21 | 369 | 395 | 369 | 380 | 214,000 | 1,900 |
| 1995-07-20 | 350 | 369 | 350 | 369 | 104,000 | 1,845 |
| 1995-07-19 | 375 | 375 | 350 | 350 | 100,000 | 1,750 |
| 1995-07-18 | 393 | 393 | 393 | 393 | 4,000 | 1,965 |
| 1995-07-17 | 385 | 392 | 385 | 392 | 7,000 | 1,960 |
| 1995-07-14 | 390 | 390 | 375 | 375 | 12,000 | 1,875 |
| 1995-07-13 | 402 | 409 | 402 | 405 | 3,000 | 2,025 |
| 1995-07-12 | 410 | 410 | 380 | 380 | 22,000 | 1,900 |
| 1995-07-11 | 410 | 410 | 400 | 410 | 18,000 | 2,050 |
| 1995-07-07 | 360 | 360 | 360 | 360 | 9,000 | 1,800 |
| 1995-07-06 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1995-07-05 | 345 | 345 | 331 | 331 | 4,000 | 1,655 |
| 1995-07-04 | 351 | 351 | 351 | 351 | 2,000 | 1,755 |
| 1995-06-30 | 369 | 369 | 369 | 369 | 4,000 | 1,845 |
| 1995-06-28 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 1995-06-27 | 373 | 373 | 373 | 373 | 7,000 | 1,865 |
| 1995-06-23 | 341 | 341 | 333 | 333 | 25,000 | 1,665 |
| 1995-06-22 | 341 | 341 | 341 | 341 | 7,000 | 1,705 |
| 1995-06-21 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 1995-06-20 | 358 | 358 | 357 | 357 | 2,000 | 1,785 |
| 1995-06-19 | 358 | 358 | 358 | 358 | 6,000 | 1,790 |
| 1995-06-16 | 358 | 358 | 358 | 358 | 3,000 | 1,790 |
| 1995-06-15 | 356 | 356 | 356 | 356 | 2,000 | 1,780 |
| 1995-06-14 | 360 | 360 | 345 | 355 | 9,000 | 1,775 |
| 1995-06-13 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 1995-06-12 | 398 | 398 | 393 | 393 | 6,000 | 1,965 |
| 1995-06-09 | 381 | 400 | 381 | 400 | 10,000 | 2,000 |
| 1995-06-08 | 380 | 380 | 376 | 376 | 4,000 | 1,880 |
| 1995-06-07 | 386 | 386 | 386 | 386 | 1,000 | 1,930 |
| 1995-06-06 | 376 | 376 | 376 | 376 | 2,000 | 1,880 |
| 1995-06-05 | 375 | 375 | 375 | 375 | 3,000 | 1,875 |
| 1995-06-02 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1995-06-01 | 391 | 391 | 390 | 390 | 2,000 | 1,950 |
| 1995-05-31 | 385 | 385 | 375 | 375 | 5,000 | 1,875 |
| 1995-05-30 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 1995-05-29 | 385 | 385 | 380 | 380 | 6,000 | 1,900 |
| 1995-05-26 | 400 | 400 | 390 | 390 | 17,000 | 1,950 |
| 1995-05-23 | 390 | 390 | 387 | 387 | 4,000 | 1,935 |
| 1995-05-22 | 387 | 387 | 387 | 387 | 1,000 | 1,935 |
| 1995-05-19 | 387 | 387 | 387 | 387 | 2,000 | 1,935 |
| 1995-05-18 | 400 | 400 | 390 | 390 | 6,000 | 1,950 |
| 1995-05-17 | 392 | 392 | 390 | 390 | 9,000 | 1,950 |
| 1995-05-15 | 387 | 387 | 387 | 387 | 4,000 | 1,935 |
| 1995-05-12 | 412 | 412 | 412 | 412 | 2,000 | 2,060 |
| 1995-05-10 | 432 | 432 | 432 | 432 | 6,000 | 2,160 |
| 1995-05-09 | 437 | 437 | 437 | 437 | 1,000 | 2,185 |
| 1995-05-08 | 437 | 437 | 437 | 437 | 1,000 | 2,185 |
| 1995-05-02 | 433 | 433 | 432 | 432 | 6,000 | 2,160 |
| 1995-05-01 | 432 | 432 | 432 | 432 | 1,000 | 2,160 |
| 1995-04-28 | 432 | 432 | 430 | 432 | 10,000 | 2,160 |
| 1995-04-27 | 440 | 440 | 432 | 432 | 4,000 | 2,160 |
| 1995-04-26 | 432 | 439 | 432 | 439 | 9,000 | 2,195 |
| 1995-04-25 | 432 | 432 | 432 | 432 | 7,000 | 2,160 |
| 1995-04-24 | 427 | 427 | 427 | 427 | 5,000 | 2,135 |
| 1995-04-20 | 402 | 402 | 402 | 402 | 2,000 | 2,010 |
| 1995-04-19 | 400 | 400 | 397 | 397 | 3,000 | 1,985 |
| 1995-04-18 | 401 | 401 | 401 | 401 | 1,000 | 2,005 |
| 1995-04-17 | 413 | 413 | 397 | 397 | 8,000 | 1,985 |
| 1995-04-14 | 414 | 414 | 414 | 414 | 2,000 | 2,070 |
| 1995-04-13 | 419 | 419 | 414 | 419 | 6,000 | 2,095 |
| 1995-04-12 | 404 | 414 | 404 | 414 | 22,000 | 2,070 |
| 1995-04-04 | 453 | 454 | 453 | 454 | 11,000 | 2,270 |
| 1995-04-03 | 478 | 478 | 478 | 478 | 4,000 | 2,390 |
| 1995-03-29 | 421 | 421 | 421 | 421 | 7,000 | 2,105 |
| 1995-03-28 | 421 | 421 | 421 | 421 | 5,000 | 2,105 |
| 1995-03-27 | 429 | 429 | 421 | 421 | 7,000 | 2,105 |
| 1995-03-24 | 424 | 424 | 424 | 424 | 4,000 | 2,120 |
| 1995-03-20 | 479 | 479 | 479 | 479 | 5,000 | 2,395 |
| 1995-03-17 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 1995-03-13 | 482 | 482 | 480 | 480 | 5,000 | 2,400 |
| 1995-03-10 | 490 | 490 | 481 | 481 | 7,000 | 2,405 |
| 1995-03-09 | 481 | 490 | 481 | 490 | 68,000 | 2,450 |
| 1995-03-08 | 481 | 481 | 475 | 481 | 31,000 | 2,405 |
| 1995-03-07 | 466 | 476 | 466 | 476 | 26,000 | 2,380 |
| 1995-03-03 | 444 | 460 | 444 | 460 | 27,000 | 2,300 |
| 1995-03-02 | 460 | 463 | 450 | 450 | 109,000 | 2,250 |
| 1995-03-01 | 437 | 440 | 437 | 440 | 3,000 | 2,200 |
| 1995-02-28 | 447 | 447 | 446 | 446 | 2,000 | 2,230 |
| 1995-02-27 | 440 | 440 | 425 | 425 | 10,000 | 2,125 |
| 1995-02-24 | 435 | 435 | 435 | 435 | 4,000 | 2,175 |
| 1995-02-22 | 454 | 454 | 454 | 454 | 4,000 | 2,270 |
| 1995-02-21 | 452 | 455 | 451 | 455 | 15,000 | 2,275 |
| 1995-02-20 | 465 | 465 | 451 | 451 | 3,000 | 2,255 |
| 1995-02-17 | 450 | 467 | 450 | 466 | 16,000 | 2,330 |
| 1995-02-16 | 449 | 449 | 441 | 449 | 6,000 | 2,245 |
| 1995-02-15 | 441 | 441 | 441 | 441 | 21,000 | 2,205 |
| 1995-02-14 | 426 | 426 | 426 | 426 | 501,000 | 2,130 |
| 1995-02-13 | 426 | 426 | 426 | 426 | 500,000 | 2,130 |
| 1995-02-09 | 430 | 430 | 420 | 420 | 10,000 | 2,100 |
| 1995-02-08 | 435 | 435 | 435 | 435 | 10,000 | 2,175 |
| 1995-02-07 | 442 | 442 | 442 | 442 | 3,000 | 2,210 |
| 1995-02-06 | 443 | 443 | 440 | 442 | 20,000 | 2,210 |
| 1995-02-03 | 440 | 445 | 440 | 440 | 21,000 | 2,200 |
| 1995-02-02 | 440 | 440 | 435 | 435 | 5,000 | 2,175 |
| 1995-02-01 | 440 | 450 | 435 | 435 | 19,000 | 2,175 |
| 1995-01-31 | 465 | 465 | 435 | 435 | 78,000 | 2,175 |
| 1995-01-30 | 470 | 472 | 465 | 472 | 12,000 | 2,360 |
| 1995-01-27 | 480 | 480 | 475 | 480 | 14,000 | 2,400 |
| 1995-01-26 | 482 | 488 | 482 | 488 | 10,000 | 2,440 |
| 1995-01-25 | 481 | 483 | 479 | 483 | 27,000 | 2,415 |
| 1995-01-24 | 456 | 460 | 447 | 460 | 50,000 | 2,300 |
| 1995-01-23 | 460 | 460 | 456 | 456 | 11,000 | 2,280 |
| 1995-01-20 | 467 | 467 | 467 | 467 | 6,000 | 2,335 |
| 1995-01-19 | 504 | 504 | 504 | 504 | 1,000 | 2,520 |
| 1995-01-17 | 520 | 520 | 515 | 515 | 55,000 | 2,575 |
| 1995-01-13 | 464 | 480 | 464 | 480 | 21,000 | 2,400 |
| 1995-01-12 | 455 | 455 | 455 | 455 | 3,000 | 2,275 |
| 1995-01-11 | 463 | 465 | 460 | 465 | 13,000 | 2,325 |
| 1995-01-09 | 455 | 465 | 455 | 463 | 38,000 | 2,315 |
| 1995-01-06 | 455 | 455 | 450 | 450 | 8,000 | 2,250 |
| 1995-01-04 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
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
